Rivaldi_Prediction/data/featuSGD/US58933Y1055_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
9592,2000-02-04,71.62451934814453,73.35401153564453,71.5052490234375,73.35401153564453,4466681.0,-0.015573865811621013,1.1379252540937324,29.003070624360287,52.32196106901583,58.47163184424049,-0.8867665321193243,-1.2726489403422363,-5.879334546209549,-6.944166312378854,33.79724560404519,1.8487625122070312,1.1800812670950052,1.025759506225583,-3.3269531412107796,5.378472153661946,-1.1505968174925982,3.2021158299437644,-4.14468276552968,11.267549802519676,-31.865077103677102,2.176356323718182,2,-0.23854827880859375,-3.041505813598633,-1.073472023010254,-9.124521255493164,-17.71230697631836,4,-0.2472939035056464,2.230785884390561,72.75763702392578,-1.1081041833061915,73.35401153564453,1.8888952064173454,73.29437255859375,-0.2472939035056464
9593,2000-02-07,71.80343627929688,71.98234558105469,70.37213897705078,70.84923553466797,4370370.0,0.0024979843883166097,1.4545470404549656,-0.5517230731225297,63.00366403356723,58.57239901522207,-0.3550880242410983,-1.5052562900405349,-6.0582514773618925,-7.123083243531198,33.469987601938115,1.6102066040039062,1.371003635313727,1.1897670745849638,-3.178035866038371,5.557570015208299,-0.9941343957267037,3.3736685448966313,-4.007526131178025,32.43246513911507,-14.943733892017491,2.1839014703116684,2,-0.4174652099609375,-3.2204227447509766,-1.2523889541625977,-9.303438186645508,-14.730442047119148,0,-0.2832226167783395,1.1379252540937324,71.62451934814453,2.230785884390561,72.75763702392578,-1.1081041833061915,73.35401153564453,-0.2832226167783395
9594,2000-02-08,71.98234558105469,72.39981079101562,71.62451934814453,72.04198455810547,4128282.0,0.0024916537568189234,1.0,-0.0625014991724568,61.88678279776697,58.665405748870384,0.16594540097700872,-1.5622958047113116,-6.237160779119705,-7.301992545289011,33.168091489984526,0.7752914428710938,1.6570803367294786,1.2404560089111385,-3.1301101406406815,5.6110221584629585,-0.9448270658647715,3.4257390836870485,-3.8830048100520003,36.48645845218708,-14.141269268981375,2.185283074775909,2,0.5367355346679688,-3.399332046508789,-1.4312982559204102,-9.48234748840332,-9.95944595336914,1,-0.2468931209439028,1.4545470404549656,71.80343627929688,1.1379252540937324,71.62451934814453,2.230785884390561,72.75763702392578,-0.2468931209439028
9595,2000-02-09,68.10591888427734,70.78959655761719,67.62881469726561,70.72996520996094,7259810.0,-0.05385246431588353,1.3043571366990212,43.998848663170016,45.92835857963952,56.846394944348674,4.277126286257499,2.310469082438516,-2.3607340823423613,-3.425565848511667,32.263524832064135,4.353530883789077,2.082905072723918,-2.5584423065185575,-7.063031986658288,1.946147373621173,-4.810737146588423,-0.3061474664486923,7.2757568359375,8.333411068305281,-41.508975742694545,2.252294840069866,2,3.3993263244628906,0.4770946502685547,2.4451284408569336,-5.605920791625977,-8.229965209960938,2,-0.14360773353972345,1.0,71.98234558105469,1.4545470404549656,71.80343627929688,1.1379252540937324,71.62451934814453,-0.14360773353972345
9596,2000-02-10,65.83969879150389,67.03244018554689,64.885498046875,66.79389190673828,7356436.0,-0.033274936009954126,2.0000106608671153,0.36363424909650216,41.83977973329138,55.52076120199735,6.455585747520871,4.393299840759028,-0.09451398956890955,-1.1593457557382152,31.38503172571405,3.2204208374023438,1.9873399176681517,-4.565239715576183,-9.553284992126123,0.42280556097375666,-7.059262353851153,-2.0712170773012133,9.386919708251966,11.267629742744104,-38.79528191696364,2.494022638274973,2,4.29388809204103,2.892408370971694,4.711348533630385,-3.339700698852525,-7.037216186523423,3,-0.13677542582100655,1.3043571366990212,68.10591888427734,1.0,71.98234558105469,1.4545470404549656,71.80343627929688,-0.13677542582100655
9597,2000-02-11,62.261451721191406,65.00476837158203,61.36688995361328,64.52767181396484,9655643.0,-0.05434786513291634,1.259261891562783,2.375011993475514,38.95029156996844,52.5864078587484,9.353271690696445,7.649817843991855,3.4837330807435762,2.4189013145742706,30.794953042431644,4.472808837890611,1.6996256492697341,-7.690242385864252,-13.838269311034551,-1.5422154606939458,-10.764255848449409,-4.616228923279095,12.551521960449222,8.108113714960234,-43.64433640487068,3.0740134625851527,2,5.814643859863281,6.112831115722656,8.289595603942871,0.23854637145996094,-1.2523880004882741,4,-0.12643680414492164,2.0000106608671153,65.83969879150389,1.3043571366990212,68.10591888427734,1.0,71.98234558105469,-0.12643680414492164
9598,2000-02-14,63.03673553466797,63.39456176757813,61.068702697753906,62.5,9361889.0,0.012452067724798788,2.7142787521397413,-0.2368417508870919,39.45206161231297,50.39058085308922,7.486034255898431,6.607389193215511,2.7084492672670137,1.643617501097708,30.198935316088228,2.325859069824226,1.267011106629326,-6.530297088623044,-13.394288157218028,0.3336939799719332,-9.962292622920529,-3.098301554325559,10.969473123291024,17.368405814471,-35.19732376631971,3.4319955342974886,2,4.890266418457031,5.188453674316406,7.514311790466309,-0.5367374420166016,-1.5505714416503906,0,-0.14474929714314966,1.259261891562783,62.261451721191406,2.0000106608671153,65.83969879150389,1.3043571366990212,68.10591888427734,-0.14474929714314966
9599,2000-02-15,62.6192741394043,63.5734748840332,62.14217758178711,62.738548278808594,6683201.0,-0.006622509743292149,-1.6666808811562066,-0.22222143253116516,33.137831067209035,47.815820305659884,6.962130428883071,6.993566332753474,3.1259106625306856,2.06107889636138,29.546929373593468,1.4312973022460938,0.8775107694094118,-6.700263404846197,-14.195498565843451,0.7949717561510568,-10.447880985344824,-2.95264582434757,10.35193404173829,15.950914226649097,-33.113518798398694,3.7476175804986256,2,4.592082977294922,5.605915069580078,7.9317731857299805,-0.11927604675292969,-2.6240463256835938,1,-0.0885714499800705,2.7142787521397413,63.03673553466797,1.259261891562783,62.261451721191406,2.0000106608671153,65.83969879150389,-0.0885714499800705
9600,2000-02-16,62.5,64.11020660400389,62.261451721191406,62.5,5383995.0,-0.0019047512294499969,-6.750023986951039,-0.0,28.571422895755603,45.010239262058555,6.0120840750978175,7.021950823127156,3.2451848019349825,2.180353035765677,28.78670151227235,1.8487548828124858,-0.005772930694291745,-6.533278083801264,-14.618582719902932,1.5520265523004042,-10.57593040185209,-2.490625765750437,9.519007742471487,24.00000511718999,-20.3488727123167,4.042652318050832,2,4.711357116699219,5.725189208984375,8.051047325134277,-1.9073486328125e-06,-3.5782432556152273,2,-0.00763360595703122,-1.6666808811562066,62.6192741394043,2.7142787521397413,63.03673553466797,1.259261891562783,62.261451721191406,-0.00763360595703122
9601,2000-02-17,60.35305404663086,63.63311004638672,60.23377990722656,63.334922790527344,7269871.0,-0.034351135253906206,-1.1111117691862125,-100.0,17.391319894231586,41.12905690930475,6.944705567447073,8.897022151067773,5.392130755304123,4.3272989891348175,28.17535929077144,3.3993301391601562,-0.7734305320179544,-8.218034362792963,-17.17728727380174,0.7412185482158122,-12.69766081829735,-3.7384079072885754,10.789929292263224,2.499988006581988,-36.03935028731496,4.479626455504389,2,5.963741302490234,7.454673767089844,10.197993278503418,2.146944046020508,-2.0276718139648366,3,-0.007905157076986136,-6.750023986951039,62.5,-1.6666808811562066,62.6192741394043,2.7142787521397413,63.03673553466797,-0.007905157076986136
9602,2000-02-18,59.16030502319336,61.4265251159668,58.74284362792969,60.53196716308594,6934721.0,-0.019762861089282047,-1.4324298159023447,0.460000844336358,6.535951264653647,34.854866601647686,6.9101477542206595,9.808251880826276,6.584879778741623,5.5200480125723175,27.658831577925287,2.6836814880371094,-1.5784242452976116,-8.912811088562009,-18.802479228184012,0.9768570510599943,-13.857645158373003,-3.9679770187510073,10.891757972533966,7.77777461901806,-22.580607920566436,4.944834069811002,2,6.411022186279297,7.901954650878906,11.390742301940918,3.339693069458008,-0.4174613952636719,4,-0.00604835316641128,-1.1111117691862125,60.35305404663086,-6.750023986951039,62.5,-1.6666808811562066,62.6192741394043,-0.00604835316641128
9603,2000-02-22,62.5,62.5,58.98139190673828,59.63740539550781,9640971.0,0.05645161862328707,1.4583348880348395,-2.0869531360808513,22.822823572710334,30.514426687752497,2.3601746760256077,6.441865389799204,3.2451848019349825,2.180353035765677,26.962341886877837,3.5186080932617188,-2.287611767522705,-5.346494102478033,-15.539636913017489,4.846648708061423,-10.443065507747761,-0.24992269720830507,6.194956671591612,70.00004264325665,43.28196247293293,5.096571405269729,2,2.2662200927734375,4.562259674072266,8.051047325134277,-1.9073486328125e-06,-1.4312973022460938,1,-0.023854980468749898,-1.4324298159023447,59.16030502319336,-1.1111117691862125,60.35305404663086,-6.750023986951039,62.5,-0.023854980468749898
9604,2000-02-23,60.23377990722656,62.97710037231445,60.23377990722656,62.97710037231445,8099468.0,-0.036259521484374946,1.0,-0.9583335554335485,20.270266999606534,27.663527623304386,3.11184635296803,8.564782682305434,5.51140489470842,4.446573128539114,26.161315519131822,2.7433204650878906,-3.013925423970875,-7.242962455749506,-17.990764853489225,3.5048399419902054,-12.616863654619365,-1.8690612568796467,7.266923199125614,27.777817262274578,5.607817564680293,5.373901198869857,2,2.653861999511726,6.828479766845703,10.317267417907715,2.2662181854248047,0.894561767578125,2,0.020792057010533993,1.4583348880348395,62.5,-1.4324298159023447,59.16030502319336,-1.1111117691862125,60.35305404663086,0.020792057010533993
9605,2000-02-24,59.16030502319336,60.41268920898438,57.907920837402344,60.41268920898438,9502006.0,-0.017821808388691407,2.999999999999966,0.4565212856934302,19.84126567794179,25.219248283821102,3.109989020943445,9.302632983732252,6.584879778741623,5.5200480125723175,25.524442369514233,2.5047683715820384,-4.079431731780943,-7.800573730468756,-19.11925835261708,3.5181108916795694,-13.459916041542925,-2.141231419394593,7.289454945748119,21.874983342483862,1.640273821540827,5.6593423110741625,2,2.296039581298828,7.484493255615234,11.390742301940918,3.339693069458008,0.11927413940429688,3,0.014112888535649404,1.0,60.23377990722656,1.4583348880348395,62.5,-1.4324298159023447,59.16030502319336,0.014112888535649404
9606,2000-02-25,57.43082046508789,58.6832046508789,56.47662353515625,58.26574325561523,8070962.0,-0.029233868172712008,1.6428564901539866,0.6666666666666572,19.329898904206203,23.039204654291964,3.9350477460351527,10.524278835771696,8.314364336847092,7.249532570677786,24.968942866770078,2.6836814880371094,-5.283590626440919,-8.86510105133057,-20.7974329644734,3.067230861812263,-14.831267007901985,-2.8989350947591532,7.8230820254381115,14.678875932258292,-6.413757071046144,5.966165956571414,2,2.8625946044921804,8.498329162597656,13.120226860046387,5.069177627563477,6.261928558349609,4,0.025960560326719007,2.999999999999966,59.16030502319336,1.0,60.23377990722656,1.4583348880348395,62.5,0.025960560326719007
9607,2000-02-28,58.74284362792969,59.100669860839844,57.25190734863281,57.43082046508789,8895634.0,0.022845279803017426,-1.2142865301628132,-1.5714305295380953,23.095811511412776,21.22184353196972,2.3148530010010546,8.536758599880727,7.002341174005295,5.937509407835989,24.32134987756093,1.8487625122070312,-5.939394141318878,-6.846374702453616,-18.81175116877165,5.119001763864418,-12.82906293561264,-0.8636864692945991,5.106694229737151,34.86236701620423,14.576078904116091,5.982688233159019,2,1.5505714416503835,7.186305999755859,11.80820369720459,3.7571544647216797,5.844467163085923,0,-0.007106591534924989,1.6428564901539866,57.43082046508789,2.999999999999966,59.16030502319336,1.0,60.23377990722656,-0.007106591534924989
9608,2000-02-29,58.74284362792969,60.23377990722656,58.56393051147461,59.57776641845703,8243778.0,0.0,-1.8000012792958755,-0.6363628434111863,22.524749967067606,20.04261229862067,1.8346429614247342,7.646527864021181,7.002341174005295,5.937509407835989,23.47213641937808,1.6698493957519531,-6.379641939034151,-6.03232402801514,-17.50004053485084,5.43539247882056,-11.76618228143299,-0.2984657745972896,3.92702793813546,34.86236701620423,15.938517857011938,5.73385825341785,2,1.5505714416503835,7.186305999755859,11.80820369720459,3.7571544647216797,6.3812026977539205,1,0.0,-1.2142865301628132,58.74284362792969,1.6428564901539866,57.43082046508789,2.999999999999966,59.16030502319336,0.0
9609,2000-03-01,57.25190734863281,58.92175674438477,57.01335906982422,58.6832046508789,7289574.0,-0.025380730438252064,-1.000003997809208,1.714287019692046,24.999991213620433,19.645786556161212,2.7760861213086656,8.299499358669607,8.49327745330217,7.428445687132864,22.712999238287264,1.908397674560554,-6.534986470936573,-6.721137046813965,-17.920949431643777,4.478675338015847,-12.321043239228871,-1.1212308543990588,4.42704453248691,19.6969227071493,-0.5431422293914601,5.599906192414905,3,2.802959442138672,8.677242279052734,13.299139976501465,5.248090744018555,5.30772781372071,2,0.06666669331868547,-1.8000012792958755,58.74284362792969,-1.2142865301628132,58.74284362792969,1.6428564901539866,57.43082046508789,0.06666669331868547
9610,2000-03-02,56.53625869750977,57.96755599975586,56.53625869750977,57.3115463256836,6167061.0,-0.012499996668497548,-2.692300122517043,0.5416677771677452,26.9230660050911,20.704869457367824,2.8572889004706568,8.106212633345073,9.20892610442521,8.144094338255904,21.85691917788516,1.4312973022460866,-6.808076647382293,-6.595898056030265,-17.34648124137106,4.154685129310536,-11.971189648700665,-1.2206064633598643,4.3103206482557965,1.5872419576899819,-18.970363085507778,5.375291592670401,3,3.190603256225579,9.392890930175774,14.014788627624505,5.9637393951415945,5.963741302490227,3,0.08122367986647805,-1.000003997809208,57.25190734863281,-1.8000012792958755,58.74284362792969,-1.2142865301628132,58.74284362792969,0.08122367986647805
9611,2000-03-03,54.86641311645508,57.37118148803711,54.448951721191406,57.3115463256836,10706892.0,-0.029535834516199566,1.2790717047258209,3.1538400980136583,29.73855724133375,23.282936788110057,4.097951309533158,8.819129206779074,10.878771685479904,9.813939919310599,21.38381127936907,2.922229766845703,-6.988144760666067,-7.371182441711426,-17.71932529275368,2.9769604093308217,-12.545253867232546,-2.1971110161902985,5.280973299613002,7.216487367272947,-14.299734381229285,5.174071425521125,3,3.8466129302978516,10.048900604248047,15.6846342086792,7.633584976196289,8.468509674072266,4,0.08043474678717466,-2.692300122517043,56.53625869750977,-1.000003997809208,57.25190734863281,-1.8000012792958755,58.74284362792969,0.08043474678717466
9612,2000-03-06,53.91221237182617,55.10496139526367,53.67366409301758,54.8067741394043,9103138.0,-0.017391345459445207,-1.086958940073198,0.36585400100159493,25.242719652461844,23.551814130304667,4.7264598694200615,8.831106287989513,11.83297243010881,10.768140663939505,21.14846174068469,1.4312973022460938,-7.137186168406004,-7.439767837524414,-17.430928807426653,2.551393132377818,-12.435348322475534,-2.4441873525732944,5.209455799164104,3.6363424909649673,-17.644277098458115,4.995580484951117,3,4.413169860839844,10.615457534790039,16.638834953308105,8.587785720825195,10.317272186279297,0,0.18141597647961683,1.2790717047258209,54.86641311645508,-2.692300122517043,56.53625869750977,-1.000003997809208,57.25190734863281,0.18141597647961683
9613,2000-03-07,51.467079162597656,53.43511581420898,49.61832046508789,53.43511581420898,13544142.0,-0.0453539764305112,2.8787848244554963,2.200000852863909,22.74052597746386,23.826287350066593,6.0815282310767955,10.197399500441605,14.278105639337326,13.21327387316802,21.71253570969189,4.293891906738281,-6.950115581904669,-8.868083190917972,-18.514032730099217,0.7778663482632737,-13.691057960508587,-4.045108421327349,6.564988192798083,19.87178330681798,-1.9969612479008845,4.822974769590621,3,3.5484256744384766,11.032918930053711,19.08396816253662,11.032918930053711,10.436546325683594,1,0.25492473716971165,-1.086958940073198,53.91221237182617,1.2790717047258209,54.86641311645508,-2.692300122517043,56.53625869750977,0.25492473716971165
9614,2000-03-08,54.21039962768555,54.8067741394043,51.467079162597656,51.467079162597656,12569712.0,0.05330243156836323,-1.434782971445258,-1.3939376905617127,32.0413427723617,25.181851471668807,2.675271356294253,6.381569242908029,11.534785174249436,10.46995340808013,21.97608852928763,3.3396949768066406,-6.40922606391554,-5.23616542816162,-13.546265371792941,3.073934515469702,-9.391215399977284,-1.0811154563459553,2.1389183496486197,54.999995431081985,32.021086715746215,4.155049971815662,3,0.7156505584716797,7.991411209106445,16.34064769744873,8.28959846496582,8.587787628173835,2,0.20132016684902654,2.8787848244554963,51.467079162597656,-1.086958940073198,53.91221237182617,1.2790717047258209,54.86641311645508,0.20132016684902654
9615,2000-03-09,58.32538223266602,58.80248260498047,55.04532241821289,55.82061004638672,12869650.0,0.07590762350475155,1.1724137550744473,0.9130439619270131,45.95238153256086,28.139905097041545,-1.7551753808307637,1.577144880437416,7.41980256926896,6.354970803099654,23.407773813275938,4.592082977294922,-6.345363946846149,-0.6321559906005803,-7.879864338903623,6.6155523577024695,-4.256010164752105,2.9916981835509446,-8.707061767578132,94.80518347730273,66.37576834261668,3.6238541741515244,3,-3.399332046508796,3.8764286041259695,12.225665092468255,4.1746158599853445,2.3258590698242188,3,0.07259708839620838,-1.434782971445258,54.21039962768555,2.8787848244554963,51.467079162597656,-1.086958940073198,53.91221237182617,0.07259708839620838
9616,2000-03-10,56.83444595336914,59.04103088378906,56.29771041870117,58.92175674438477,8712967.0,-0.025562391916256644,1.3589739384297452,-0.8333335871619578,45.41176495377375,30.6194554795261,-0.3997714305723221,2.486313321410549,8.910738848565842,7.845907082396536,24.673566237819163,2.7433204650878906,-6.0234072621789565,-1.6728296279907227,-8.203771692708955,4.8581124367275095,-4.938300660349839,1.5926414043683934,-7.032442245483395,76.58226951302109,43.659327155390635,3.265471032359117,3,-1.908395767211914,4.65172004699707,13.716601371765137,5.665552139282227,4.6517181396484375,4,0.0996852164491806,1.1724137550744473,58.32538223266602,-1.434782971445258,54.21039962768555,2.8787848244554963,51.467079162597656,0.0996852164491806
9617,2000-03-13,54.38931274414063,55.04532241821289,53.55438995361328,53.79293823242188,9302991.0,-0.04302202947900047,-1.777778567468798,-0.28571428571428475,33.41463627723421,31.829442847322387,1.5230331946861213,4.544442680810853,11.35587205779435,10.291040291625045,25.255411767061318,3.2800559997558594,-5.659341139614625,-3.724355888366695,-10.251513261688054,2.8028014849546707,-6.987934575027374,-0.46077720170601566,-4.217747949218754,50.63290780520852,21.474649650660606,3.2635786866606824,3,-0.05963706970215554,7.096853256225579,16.161734580993645,8.110685348510735,8.826335906982415,0,0.16447367313628036,1.3589739384297452,56.83444595336914,1.1724137550744473,58.32538223266602,-1.434782971445258,54.21039962768555,0.16447367313628036
9618,2000-03-14,53.91221237182617,54.15076446533203,52.83874130249024,53.31584167480469,7484082.0,-0.008771950742581525,1.444441285691428,0.9999936035206223,36.05262958558369,33.05751377754053,1.3889063153352694,4.53544150094713,11.83297243010881,10.768140663939505,25.8455706062965,1.5505714416503906,-5.140811083584154,-3.745230102539061,-10.096703564016465,2.6062433589383502,-6.920966833277767,-0.5694933718003554,-3.385868933349606,32.283453859194765,2.82869383197281,3.175736730738705,3,0.4174633026123047,7.096853256225586,16.638834953308105,8.587785720825195,11.92748641967772,1,0.19137170841964868,-1.777778567468798,54.38931274414063,1.3589739384297452,56.83444595336914,1.1724137550744473,58.32538223266602,0.19137170841964868
9619,2000-03-15,57.07299423217773,57.25190734863281,53.4947509765625,53.67366409301758,9626509.0,0.05862830926974416,1.0,5.700028784341306,45.783129930301435,35.15307643589723,-2.01144860142319,0.9885237187813871,8.672190569757255,7.60735880358795,26.166990424504032,3.7571563720703125,-4.710706355598859,-0.3071342468261804,-6.215282360129088,5.601013866476727,-3.2612083034776376,2.6469398098252768,-6.2060632958886615,68.26919114603467,36.291862891466394,2.9540740566514536,3,-2.7433185577392507,3.9360713958740305,13.47805309295655,5.42700386047364,9.48234939575196,2,0.08463952734724423,1.444441285691428,53.91221237182617,-1.777778567468798,54.38931274414063,1.3589739384297452,56.83444595336914,0.08463952734724423
9620,2000-03-16,62.02289962768555,62.67891311645508,57.43082046508789,57.66936874389648,15846598.0,0.086729379842438,-1.17284098805989,1.280702581263457,58.20895196691176,38.31645362762812,-6.818238035502567,-4.215066136018052,3.7913402074989477,2.65745340808013,26.321338650914583,5.605918884277351,-4.141731487322886,4.666626167297366,-1.1577396291369837,10.490991963731716,1.7544432690801912,7.578809065514541,-10.82900469349648,93.3333126578284,56.72368381651499,2.9121828982171736,3,-5.8742828369140625,-1.8189411163330078,8.52814769744873,0.4770984649658203,6.619754791259766,3,0.012500022295438784,1.0,57.07299423217773,1.444441285691428,53.91221237182617,-1.777778567468798,54.38931274414063,0.012500022295438784
9621,2000-03-17,59.875953674316406,62.02289962768555,59.81631851196289,61.96326446533203,8924139.0,-0.03461537538968584,1.0,-0.4794523908829944,51.96687230764993,41.285803922649016,-4.342633667497367,-2.219490438249373,5.904991371258518,4.804399361449271,25.939731594105798,2.2065811157226562,-3.642576778027099,2.5435352325439453,-3.2328611797317564,8.319931644819647,-0.3446629735939055,5.431733438681796,-7.992957649191375,71.5151371832674,33.25171090719534,2.8881982061378517,3,-3.727336883544922,-1.5505733489990163,10.16817569732666,2.624044418334961,9.303436279296875,4,0.012948230142451944,-1.17284098805989,62.02289962768555,1.0,57.07299423217773,1.444441285691428,53.91221237182617,0.012948230142451944
9622,2000-03-20,58.80248260498047,59.33921813964844,57.55009460449219,58.80248260498047,6412398.0,-0.017928250048005467,2.3333428096260183,-0.0,50.09980302404312,44.32572359449116,-2.7966222695348293,-1.2376562954617611,6.914703873161216,5.877870430785208,25.244477768983604,2.3258590698242188,-3.1924609656512146,1.4879552841186552,-4.2667792632565735,7.242689831493884,-1.3894119895689556,4.365322557806266,-6.271731554375634,60.606068829272765,21.0072514910677,2.877367273687613,3,-1.7294864654541016,-1.4909381866455078,10.630364418029785,3.6975154876708984,9.840171813964844,0,0.045638914704764666,1.0,59.875953674316406,-1.17284098805989,62.02289962768555,1.0,57.07299423217773,0.045638914704764666
9623,2000-03-21,61.00906372070313,61.068702697753906,58.74284362792969,58.80248260498047,5390283.0,0.03752530536075982,1.0,100.0,56.14035109594354,47.00339118600026,-3.9195093900014015,-3.7541383049332993,4.466818856000877,3.6712893150625447,24.830875746220947,2.3258590698242188,-2.652087578404334,3.7690832138061623,-1.7360327585904756,9.2741991862028,1.0165252276078434,6.521641200004481,-7.8694229461472816,81.81816293836167,38.06184566417075,2.7525579861983207,3,-3.250236511230476,-4.144800186157241,7.216125488281243,1.490934371948235,7.216125488281257,1,0.03616814938386148,2.3333428096260183,58.80248260498047,1.0,59.875953674316406,-1.17284098805989,62.02289962768555,0.03616814938386148
9624,2000-03-22,61.48616409301758,61.96326446533203,60.11450576782226,60.17414093017578,5527362.0,0.007820155616526048,-1.583339774256724,0.5945954823474071,58.15324318102074,48.35904248027357,-3.638649859171416,-4.3559334426903575,3.8162739271306236,3.1941889427480987,24.66410748081963,1.8487586975097727,-1.8712791159777424,4.1835643768310575,-1.4908240812085864,9.857952834870702,1.3463701478112355,7.0207586058508795,-7.774166977947772,77.2727140568531,27.018110932312155,2.837194229019822,3,-3.727336883544922,-4.621900558471687,6.589931488037109,1.013833999633789,4.83063125610353,2,0.07080511140522927,1.0,61.00906372070313,2.3333428096260183,58.80248260498047,1.0,59.875953674316406,0.07080511140522927
9625,2000-03-23,59.9952278137207,61.78435134887695,59.69704055786133,60.65124130249024,5059849.0,-0.024248321574287135,-2.3333292720815337,-0.5000014537461639,58.49801961824368,49.81307077632579,-2.107569665822112,-2.9505140832063503,5.10517448842549,4.685125222044974,23.85488537721062,2.087310791015625,-0.7420579173053525,2.6508819580078153,-3.0929123688906373,8.394676284906268,-0.22101520544141096,5.522779121457042,-5.745215738567779,54.66666211805523,-0.9893434527945217,2.871897163449225,3,-2.236400604248047,-3.130964279174812,7.723045349121094,2.504770278930664,4.472805023193359,3,0.10934396039927541,-1.583339774256724,61.48616409301758,1.0,61.00906372070313,2.3333428096260183,58.80248260498047,0.10934396039927541
9626,2000-03-24,58.92175674438477,60.11450576782226,57.60973358154297,59.9952278137207,7016989.0,-0.01789260760320721,2.818171774146684,1.6363551782287322,58.2677210961359,52.574524645092644,-0.7899477148790695,-1.8547107264709481,5.915750814485897,5.758596291380904,22.745560020426513,2.5047721862792898,0.05394753411451347,1.5028640747070412,-4.284193640307407,7.28992178972149,-1.3906647828001866,4.396392932214269,-4.166010606753723,31.081109115332183,-29.868051665364504,2.893528857507225,3,-1.1629295349121165,-2.296041488647468,8.796516418457024,3.5782413482665945,7.156490325927727,4,0.16497976658659175,-2.3333292720815337,59.9952278137207,-1.583339774256724,61.48616409301758,1.0,61.00906372070313,0.16497976658659175
9627,2000-03-27,58.32538223266602,58.74284362792969,57.13263320922852,58.086830139160156,5846268.0,-0.010121465222192039,1.9999964464028581,-0.22222498614093003,62.05451065484047,55.46362254167673,0.4732405462379816,-1.3609938108551134,6.227267401665749,6.354970803099654,21.796252954042128,1.78912353515625,0.17139400404131777,0.9273626327514748,-4.842574687394041,6.697299952896991,-1.9576060273212832,3.8123312928242328,-3.094246076305531,24.691369723790448,-39.741389202230025,2.8849686600727567,3,-0.23855018615723367,-2.027671813964851,8.736879348754876,4.1746158599853445,6.8583030700683665,0,0.18609406926215222,2.818171774146684,58.92175674438477,-2.3333292720815337,59.9952278137207,-1.583339774256724,61.48616409301758,0.18609406926215222
9628,2000-03-28,58.74284362792969,59.63740539550781,57.01335906982422,57.01335906982422,7956416.0,0.007157456655806582,-2.03448367131772,7.249924042535964,58.67580205420627,56.896141666555046,0.9086153506705728,-1.8745651353512969,5.543151740878898,5.937509407835989,21.18338054711744,2.6240463256835938,0.44157861733283,1.3448240280151396,-4.425113292130376,7.1147613481606555,-1.5401446320576184,4.2297926880878975,-3.064840853963517,34.93974975107662,-29.418575449373947,2.8849686600727567,3,1.103292465209961,-2.4451332092285156,7.573949813842773,3.7571544647216797,5.3673629760742045,1,0.1685279462077094,1.9999964464028581,58.32538223266602,2.818171774146684,58.92175674438477,-2.3333292720815337,59.9952278137207,0.1685279462077094
9629,2000-03-29,61.068702697753906,62.02289962768555,59.63740539550781,60.05486679077149,7385466.0,0.03959391350810226,-1.5806442294399359,0.5862069726098059,55.63725532464277,56.61039759519183,-0.8837864023320492,-4.110569213182401,3.074064540002354,3.6116503380117706,20.203425276252723,3.2800559997558594,1.3554548457627789,3.4798433303833036,-2.517735277519499,9.477421938286106,0.48105402643189876,6.4786326343347085,-4.970645303238399,80.95240633526268,19.600825392662344,2.9987893039514026,3,-1.5505733489990234,-4.770992279052734,4.845537185668945,1.431295394897461,5.009544372558594,2,0.11718746583908835,-2.03448367131772,58.74284362792969,1.9999964464028581,58.32538223266602,2.818171774146684,58.92175674438477,0.11718746583908835
9630,2000-03-30,61.12834167480469,62.91746139526367,60.88978958129883,61.068702697753906,6606173.0,0.000976588242687093,-8.714207390621002,0.05882507873319553,59.37500676711481,57.433523646243486,-1.2110139769477968,-4.01435981129201,2.847788877140829,3.5520113609609894,19.1342767123654,2.0276718139648438,2.2710884905032103,3.309878158569333,-2.866948041132815,9.486704358271481,0.22146505871825894,6.398291258420407,-4.635432936972805,69.69700689722012,9.847679669675813,3.088413099851076,3,-1.1629314422607422,-4.860450744628906,3.846609115600586,1.3716564178466797,5.5462799072265625,3,0.08487803745631384,-1.5806442294399359,61.068702697753906,-2.03448367131772,58.74284362792969,1.9999964464028581,58.32538223266602,0.08487803745631384
9631,2000-03-31,59.279579162597656,61.96326446533203,59.279579162597656,60.88978958129883,5934405.0,-0.03024395004926228,-2.333334912711706,-26.999296405270563,60.96256483281402,58.640497180551364,0.6082169533134092,-1.916270039597535,4.460776821276646,5.400773873168021,17.362551398722797,2.683685302734375,2.700660180080753,1.240457344055173,-4.806274172757313,7.2871888608676585,-1.7829084143510698,4.263823102461416,-2.2727062121712294,38.3838214153031,-21.696444363989677,3.0233657584062423,3,0.6858310699462891,-3.011688232421875,4.770992279052734,3.220418930053711,6.5004806518554545,4,0.08752514352514251,-8.714207390621002,61.12834167480469,-1.5806442294399359,61.068702697753906,-2.03448367131772,58.74284362792969,0.08752514352514251
9632,2000-04-03,63.6927490234375,63.9312973022461,59.51813125610352,59.51813125610352,8014266.0,0.07444671374496403,-1.1142850876912507,-2.5925914519304305,68.63636700641204,60.02894339282563,-3.3953788253963495,-5.85955978172143,-0.1263667479377375,0.9876040123281769,15.505673831795239,4.651718139648445,2.4630906725443964,5.164600372314453,-1.0563023173672264,11.385503061996125,2.0541490274736134,8.275051717155293,-6.213028997424097,96.5517431524524,31.59401536814765,3.110451344840837,4,-3.2204208374023438,-6.917940139770508,-0.5814666748046875,-1.1927509307861328,1.1927490234375,0,0.037453212232952726,-2.333334912711706,59.279579162597656,-8.714207390621002,61.12834167480469,-1.5806442294399359,61.068702697753906,0.037453212232952726
9633,2000-04-04,64.58731079101561,66.55534362792969,62.261451721191406,65.18368530273439,12605134.0,0.014044954587357106,1.571430529538082,-0.14285727339766466,65.67164749074061,60.864321649461175,-4.167215241012855,-6.029947090241478,-1.1208037383967309,0.09304224475006606,12.998592669374007,4.293891906738281,2.6241745219074772,5.4031505584716655,-0.4380995496253064,11.24440066656863,2.4825255044231795,8.323775612520151,-6.462433037378936,72.95084459795986,8.06450383582893,2.9206250540484824,4,-2.8029594421386577,-6.500478744506822,-1.4760284423827983,-2.0873126983642436,0.5367355346679972,1,0.009233617322270238,-1.1142850876912507,63.6927490234375,-2.333334912711706,59.279579162597656,-8.714207390621002,61.12834167480469,0.009233617322270238
9634,2000-04-05,65.12404632568361,65.36259460449219,63.87165832519531,64.82585906982422,6547485.0,0.008310231964986148,2.8461689858096006,-0.5,57.926833192370204,60.80085649103079,-4.619431996229828,-6.0155583060475095,-1.7724626673320074,-0.4436932899179311,10.95102654942107,1.490936279296875,2.972850846671868,5.394203758239762,-0.5291582219193742,11.317565738398898,2.4325227681601973,8.355884748319326,-5.987512667131774,80.32787744757263,18.25336920813408,2.9616809900795675,4,-3.339694976806655,-7.037214279174819,-2.0127639770507955,-2.6240482330322408,-0.11927795410157671,2,-0.015567824465475222,1.571430529538082,64.58731079101561,-1.1142850876912507,63.6927490234375,-2.333334912711706,59.279579162597656,-0.015567824465475222
9635,2000-04-06,62.55963516235352,63.99093627929688,61.665077209472656,63.9312973022461,6526944.0,-0.03937733153903755,2.119989970346007,-4.600002558591532,56.71641221075248,60.62848883709929,-1.8472649596922466,-3.2861450604410507,0.5852566885284247,2.120717873412154,10.06502412686851,3.4589691162109517,2.883544096341879,2.6180799484252972,-3.3959090746789755,8.632068971529563,-0.38891456312683914,5.625074459977434,-2.5328443074763456,45.08194314679729,-15.145773869079193,3.0069945115521333,4,-0.7752838134765696,-4.472803115844734,0.4323730468749929,-0.05963706970215554,3.876430511474588,3,0.05624412448741989,2.8461689858096006,65.12404632568361,1.571430529538082,64.58731079101561,-1.1142850876912507,63.6927490234375,0.05624412448741989
9636,2000-04-07,62.5,63.63311004638672,62.02289962768555,62.3807258605957,3481875.0,-0.0009532530392601934,-2.8571304558392843,-0.0869559171572949,59.7484210945549,60.372256663734234,-1.3708358792702882,-2.9305487266761574,0.3928711547505941,2.180353035765677,9.212787852622185,1.6102104187011719,2.6782777888517444,2.275167083740236,-3.6557490697043136,8.206083237184785,-0.6902909929820353,5.240625160462507,-1.689782812356519,42.37286849313429,-17.07140119236201,2.965458076722273,4,-0.7156486511230469,-4.413167953491211,0.3280057907104492,-1.9073486328125e-06,5.2480926513671875,4,0.06679394531249994,2.119989970346007,62.55963516235352,2.8461689858096006,65.12404632568361,1.571430529538082,64.58731079101561,0.06679394531249994
9637,2000-04-10,63.334922790527344,65.12404632568361,62.08253860473633,62.08253860473633,4936918.0,0.013358764648437438,-3.8571480787682413,10.500047973902197,56.61016802149216,60.14274177121043,-1.5873530645919303,-3.2263427646873737,-0.7587795282157543,1.345430245238333,7.846592800865753,3.04150772094728,2.5936211804650355,2.662809371948242,-2.7409526096981267,8.066571353594618,-0.03907161887494226,5.364690362771427,-1.8352904300495183,34.146311022080354,-21.53968951747858,2.7018809908231876,4,-0.4174613952636719,-5.248090744018555,-1.5207529067993164,-0.8349246978759766,3.280059814453125,0,0.038606457799163385,-2.8571304558392843,62.5,2.119989970346007,62.55963516235352,2.8461689858096006,65.12404632568361,0.038606457799163385
9638,2000-04-11,64.22948455810547,64.885498046875,63.334922790527344,63.39456176757813,5979783.0,0.014124305014735494,-2.249998001103391,0.666666666666661,57.61589123438342,60.36259020562606,-1.8123793516130675,-3.487115335880162,-2.0354177425869864,0.4508684776602081,6.259812882442092,1.5505752563476562,2.635102485972979,3.0415075302123995,-1.554586437885149,7.637601498309948,0.7434605461636252,5.339554514261174,-2.206584930419922,69.35484203771452,15.72197263759736,2.2980469840487747,4,-1.3120231628417969,-6.14265251159668,-2.8029584884643555,-1.7294864654541016,2.5047683715820312,1,0.010213587938356694,-3.8571480787682413,63.334922790527344,-2.8571304558392843,62.5,2.119989970346007,62.55963516235352,0.010213587938356694
9639,2000-04-12,61.90362548828125,64.64694976806639,61.90362548828125,64.46803283691406,6120425.0,-0.03621170379656591,-1.1395386199058564,-3.071430529538108,55.063291779811195,59.88351076259233,0.7200939834549231,-0.822997309021261,-0.07078440708141187,2.776727547484427,5.479971559177842,2.743324279785142,2.5741391469898645,0.47411689758300923,-3.6997793831301635,4.648013178296182,-1.6128312427735807,2.561065037939599,4.6517181396484375,6.896513695094971,-44.680359118258565,2.086948140356587,4,1.0138359069824219,-2.892414093017578,-3.1458740234375,0.5963726043701172,7.21612548828125,2,0.052023137772633454,-2.249998001103391,64.22948455810547,-3.8571480787682413,63.334922790527344,-2.8571304558392843,62.5,0.052023137772633454
9640,2000-04-13,62.79818725585938,63.9312973022461,62.14217758178711,62.3807258605957,5105542.0,0.014450878450527505,-3.000008528675555,-0.16279059389150646,60.38338018296388,59.81915691260898,0.09757013824470562,-1.7460176273692625,-1.3255473518475753,1.8821657799062947,5.785612085772242,2.027671813964851,2.6728598717639755,1.3299142837524514,-2.881419124053558,5.541247691558453,-0.7757524201505532,3.435580987655456,3.6641220092773423,27.777790939264314,-25.30144596548965,2.1056667039030024,4,0.23855018615721946,-3.101144790649421,-4.234256744384773,-0.2981891632080149,6.202293395996087,3,0.03513765623094112,-1.1395386199058564,61.90362548828125,-2.249998001103391,64.22948455810547,-3.8571480787682413,63.334922790527344,0.03513765623094112
9641,2000-04-14,60.65124130249024,62.6192741394043,59.69704055786133,61.96326446533203,6451069.0,-0.034188024323406285,1.2272760973255392,-3.1428610590760933,55.75221122052429,58.38758404751035,2.7485918167085046,0.4869554668815539,0.44804903125224627,4.029111733275435,6.002468722700651,3.101146697998054,2.6738540421671217,-0.8557960510253864,-5.019418450313616,3.307826348262843,-2.937607250669501,1.2260151486187283,5.719894287109376,17.582453114137927,-37.47298723416115,2.081811199644113,4,2.4749507904052663,-0.9541988372802805,-2.087310791015632,1.8487567901611257,9.780536651611321,4,0.09537849922125763,-3.000008528675555,62.79818725585938,-1.1395386199058564,61.90362548828125,-2.249998001103391,64.22948455810547,0.09537849922125763
9642,2000-04-17,61.48616409301758,61.78435134887695,59.04103088378906,60.83015441894531,6561633.0,0.01376596377250161,3.380956732306849,-0.4999985462538442,56.64739649298984,57.38488949220471,1.7519887368442966,-0.14398618319278,-0.7216897549071604,3.1941889427480987,6.08868994581084,2.7433204650878906,2.5999237098829298,-0.15505733489990092,-4.119916967034712,3.80980229723491,-2.137487150967303,1.827372481167501,4.618007695312514,41.83671737728544,-15.112060082243374,1.9824298160674039,4,0.7156486511230469,-1.7891216278076172,-3.2800559997558594,1.013833999633789,9.720897674560547,0,0.10184288857045032,1.2272760973255392,60.65124130249024,-3.000008528675555,62.79818725585938,-1.1395386199058564,61.90362548828125,0.10184288857045032
9643,2000-04-18,63.21564865112305,63.334922790527344,61.068702697753906,61.3072509765625,4821534.0,0.028128028209550848,1.1111105188438706,2.9090998959114724,55.35713979760082,57.099368003897,-0.21515343536505327,-1.791535855537191,-2.7785646374137585,1.46470438464263,6.386124808675195,2.2662200927734375,2.686679004218597,1.4640979766845703,-2.549203024490353,5.477398977859494,-0.5425525239028914,3.470748477272032,2.4647346829345764,74.46803732823085,19.706428611166203,2.006650500587462,4,-1.1331100463867116,-3.518606185913086,-5.307727813720703,-0.7156505584716797,8.05105209350586,1,0.053773615020828114,3.380956732306849,61.48616409301758,1.2272760973255392,60.65124130249024,-3.000008528675555,62.79818725585938,0.053773615020828114
9644,2000-04-19,65.83969879150389,66.55534362792969,62.55963516235352,62.97710037231445,8569182.0,0.04150950273187193,-1.1612858963050128,1.500000999450295,60.422164434480074,57.511118250977844,-3.0474885662157334,-4.292801215712501,-5.712031153530738,-1.1593457557382152,6.793168742435654,3.9957084655761648,2.2103507827312043,3.8704713821410976,-0.5352937445410788,8.276236508823267,1.667588818800013,6.073353945482182,-6.7986679077148295,90.47624365935756,36.05048560042363,2.202882563341085,4,-3.041511535644517,-5.814651489257798,-8.170328140258775,-3.339700698852525,5.307723999023452,2,0.0135868504048966,1.1111105188438706,63.21564865112305,3.380956732306849,61.48616409301758,1.2272760973255392,60.65124130249024,0.0135868504048966
9645,2000-04-20,66.55534362792969,67.03244018554689,65.78005981445311,65.83969879150389,6856016.0,0.010869503499583821,-1.9999908621555835,0.24999833425061221,66.94444582640082,58.31067655451627,-3.5053628567945836,-4.734520910150721,-6.61018806755942,-1.8749905921640106,7.377269470366538,1.2523803710937784,1.8077094092771873,4.258110427856444,-0.49218422807668105,9.008405083789569,1.8829630998898779,6.63325775582301,-7.36402648925781,94.02988209461056,36.02274546620288,2.3751473279665625,4,-3.5186080932617116,-4.5324440002441335,-8.88597297668457,-4.05534553527832,5.009544372558594,3,0.03853045013138012,-1.1612858963050128,65.83969879150389,1.1111105188438706,63.21564865112305,3.380956732306849,61.48616409301758,0.03853045013138012
9646,2000-04-24,68.64265441894531,68.88120269775389,66.55534362792969,66.67462158203125,7771758.0,0.03136203161513973,-1.1081038095303826,2.7500133260838893,62.92835021327589,59.0126967980478,-5.173784263537122,-6.383511974845291,-8.786460981545588,-3.9623013831796356,7.93858732791552,2.3258590698242045,1.6766218364965582,5.8593763351440415,0.601181561401205,11.117571108886885,3.230278948272627,8.488473722015463,-9.137692358398432,97.57577120279505,42.60832120295035,2.6290973868714214,4,-4.681537628173835,-5.695373535156257,-10.4663667678833,-6.142656326293945,2.5644073486328125,0,0.00521288455318536,-1.9999908621555835,66.55534362792969,-1.1612858963050128,65.83969879150389,1.1111105188438706,63.21564865112305,0.00521288455318536
9647,2000-04-25,69.17938995361328,69.47757720947266,66.67462158203125,68.64265441894531,7010177.0,0.007819271256500615,3.9473670035483677,0.27272692030362,62.22221996596665,59.524511101557046,-5.357719181731703,-6.393181203993585,-9.292400684911172,-4.499036917847604,8.459840359980229,2.8029556274414062,1.7857218356948934,5.853411483764646,0.30026451868940285,11.406558448839895,3.076838001227017,8.629984966302267,-9.111853454833977,96.4538981353115,41.95349547612952,2.7765734825376245,4,-4.920085906982422,-5.933921813964844,-11.942391395568848,-6.679391860961914,-0.05963897705078125,1,0.018103484308376272,-1.1081038095303826,68.64265441894531,-1.9999908621555835,66.55534362792969,-1.1612858963050128,65.83969879150389,0.018103484308376272
9648,2000-04-26,68.64265441894531,68.88120269775389,67.03244018554689,68.70229339599611,4841131.0,-0.007758604622386311,7.85724729060485,-0.11111426987536585,59.365082910623805,60.00248789386956,-4.614395373338738,-5.351102816015647,-8.75546482782665,-3.9623013831796356,9.266185653309325,2.146949768066392,1.8472417388786653,4.8216854095459,-0.7760481780352677,10.41941899712706,2.0228186157553125,7.62055220333648,-7.822314663310543,87.93105254654404,35.18170960869796,2.798866793790581,4,-4.383350372314453,-5.397186279296875,-11.450384140014648,-6.142656326293945,-2.8625946044922017,2,0.037358802195811336,3.9473670035483677,69.17938995361328,-1.1081038095303826,68.64265441894531,-1.9999908621555835,66.55534362792969,0.037358802195811336
9649,2000-04-27,68.22518920898439,69.29866027832031,67.56917572021484,67.98664093017578,5916274.0,-0.006081717169808432,-2.222205638827886,-3.999872073684842,67.0250914135566,60.74045580837986,-3.5826710804806225,-4.60616202965447,-8.329188059925812,-3.5448361732187124,9.99430167800542,1.7294845581054688,1.9422266078126853,4.046395874023446,-1.722866999903303,9.815658747950195,1.1617644370600715,6.931027310986821,-6.712270457042585,66.12894905713766,11.897098400064685,2.884631436963374,4,-3.96588516235353,-4.979721069335952,-10.913643836975112,-5.725191116333022,-2.2065811157226705,3,0.04458047783975938,7.85724729060485,68.64265441894531,3.9473670035483677,69.17938995361328,-1.1081038095303826,68.64265441894531,0.04458047783975938
9650,2000-04-28,66.31679534912111,67.09207916259766,64.46803283691406,66.43606567382811,8456312.0,-0.027971983397767852,2.666668443468388,-0.4999840086991187,60.32258503816849,61.24827512145144,-1.2546097319038125,-2.4128396094734796,-6.430131519977174,-1.636442313355431,10.133916105820651,3.7571563720703267,1.9103275079625064,1.878579330444353,-3.778659473820994,7.5358181347097,-0.9500400716883206,4.707198732577027,-4.166703920576836,36.904803605179,-18.04939927986385,2.8286194021326745,4,-2.0574913024902486,-3.0713272094726705,-9.00524997711183,-3.8167972564697408,0.08945465087889204,4,0.07284168989131135,-2.222205638827886,68.22518920898439,7.85724729060485,68.64265441894531,3.9473670035483677,69.17938995361328,0.07284168989131135
9651,2000-05-01,64.46803283691406,66.37643432617189,64.46803283691406,66.31679534912111,5406632.0,-0.027877742018056484,-1.064517726486783,15.500607688867115,52.90519668306148,60.832475142570516,1.3326429798825075,-0.16384122008244617,-4.543168550662273,0.21232019885161435,10.746780525394287,1.9084014892578267,2.074812838745707,-0.22960586547851847,-5.340255612480675,4.881043881523638,-2.7849307389795968,2.32571900802256,-1.7317425458955213,0.0,-55.207432212944326,2.5553248735010765,5,0.8051071166992188,-1.222564697265625,-7.156487464904785,-1.9680347442626953,2.8029556274414062,0,0.11008332116364183,2.666668443468388,66.31679534912111,-2.222205638827886,68.22518920898439,7.85724729060485,68.64265441894531,0.11008332116364183
9652,2000-05-02,66.0782470703125,66.85353088378906,63.87165832519531,63.99093627929688,4705730.0,0.024976940702872374,-1.564095835410817,-1.1290313262160396,54.57227723071187,60.74526819069396,0.4942985060391294,-1.6718955757860954,-6.057232137296133,-1.3978940345468231,10.807932711328693,2.98187255859375,2.1117485826938776,1.2613334655761719,-3.86190081563106,6.384567746783397,-1.300283675027444,3.8229506061797878,-2.802653825817629,40.6594426200009,-12.231399508827714,2.5616171406036132,5,-0.05964088439941406,-2.8327789306640625,-8.88597583770752,-3.578248977661133,0.05963134765625,1,0.07761729350671431,-1.064517726486783,64.46803283691406,2.666668443468388,66.31679534912111,-2.222205638827886,68.22518920898439,0.07761729350671431
9653,2000-05-03,65.18368530273439,66.67462158203125,64.885498046875,65.83969879150389,4195982.0,-0.013537916140938577,-1.857139376069886,-0.31428644531191635,58.730162275701815,60.55726795082972,1.8968593197183594,-0.7698338834052407,-5.182597013958947,-0.5033322669687124,10.254434263818466,1.78912353515625,2.4163816519869954,0.33695297241212074,-4.787596528180671,5.461502473004913,-2.2253217778842753,2.899227722708517,-1.4119333410412978,24.175907598182818,-33.10638894965015,2.562274750296398,5,1.4909324645995952,-1.9382171630859517,-7.991414070129409,-2.683687210083022,1.4909362792968608,2,0.06038421509228464,-1.564095835410817,66.0782470703125,-1.064517726486783,64.46803283691406,2.666668443468388,66.31679534912111,0.06038421509228464
9654,2000-05-04,64.11020660400389,65.48187255859375,63.9312973022461,65.42223358154297,3570012.0,-0.01646851806161176,1.1666595594976554,2.0000000000001084,53.45910798465805,59.05889707952497,3.016418638834253,0.23589028860867245,-4.068871495431381,0.5701464317617848,9.548759620699032,1.5505752563476491,2.6479013556827766,-0.6858337402343864,-5.818883712174554,4.447216231705774,-3.252358726204463,1.8806912457356901,5.367370605468764,7.407363535785509,-51.392602415626435,2.56652498597008,5,2.5644111633300923,0.14909744262696734,-6.038283348083482,-1.6102085113525249,2.624046325683608,3,0.02604660472806719,-1.857139376069886,65.18368530273439,-1.564095835410817,66.0782470703125,-1.064517726486783,64.46803283691406,0.02604660472806719
9655,2000-05-05,66.0782470703125,66.7342529296875,63.6927490234375,63.8120231628418,3832850.0,0.030697771393325857,-1.4285672947909798,-1.7272692911554153,64.44443541943124,59.227350991319994,1.087999776968573,-1.5336602783814612,-5.938359938926418,-1.3978940345468231,9.628798210180257,3.04150390625,2.8682071805061966,1.1062761306762638,-3.944570052342627,6.157122313695147,-1.4191469608331744,3.631699222185709,3.2884045410156233,75.4717709816795,10.984745937843911,2.525423091509442,5,0.5069160461425781,-1.8189430236816406,-8.170327186584473,-3.578248977661133,3.995704650878892,4,-0.0009025508347296762,1.1666595594976554,64.11020660400389,-1.857139376069886,65.18368530273439,-1.564095835410817,66.0782470703125,-0.0009025508347296762
9656,2000-05-08,66.67462158203125,67.27098846435547,65.83969879150389,66.7342529296875,4484706.0,0.009025277427292533,1.5263200420151344,-0.026313087360729334,63.98713217940328,59.423452348368514,0.20461979675792463,-1.8985884489725748,-6.371465587954361,-1.9942685462655731,9.775755063371053,1.4312896728515767,2.7646571874883534,1.4939195632934599,-3.471105048877206,6.458944175464126,-0.9885927427918659,3.976431869378793,2.4650739257812546,83.33351101369489,15.3212002918128,2.482512306085333,5,-0.17891693115234375,-2.4153175354003906,-8.557971000671387,-4.174623489379883,2.9222259521484375,0,-0.004025093441303862,-1.4285672947909798,66.0782470703125,1.1666595594976554,64.11020660400389,-1.857139376069886,65.18368530273439,-0.004025093441303862
9657,2000-05-09,65.78005981445311,66.85353088378906,65.54151153564453,66.79389190673828,3860203.0,-0.013416825567994284,1.3157845124192864,17.00166325486206,57.23905658642205,59.18722720123499,0.6328257434782785,-0.855302564383166,-5.3629604925213386,-1.099706778687434,9.505167955383317,1.3120193481445312,2.421962052218319,0.4771009445190231,-4.416458167149898,5.370660056187944,-1.9696786113154445,2.9238805003534836,3.1417578339844,58.33345770958602,-8.496156731388758,2.446779555834462,5,0.7156448364257955,-1.5207557678222514,-7.6634092330932475,-3.2800617218017436,3.6975173950195455,1,0.022665358683282566,1.5263200420151344,66.67462158203125,-1.4285672947909798,66.0782470703125,1.1666595594976554,64.11020660400389,0.022665358683282566
9658,2000-05-10,64.885498046875,65.60114288330078,63.6927490234375,65.54151153564453,4449913.0,-0.01359928480000494,3.9231329403544684,0.6470632501787169,47.014921454597236,56.96387498357283,1.0486662694267181,0.09583975666716071,-4.362501018396358,-0.20514501110932315,9.054797267344627,2.087310791015611,2.0218445563166085,-0.4502614974975643,-5.322271402809008,4.421748407813887,-2.886266450153286,1.9857434551581576,3.8271568565625103,33.33340440547796,-29.24493747783054,2.436004952655724,5,0.5963706970214844,-0.6261940002441406,-6.261929512023926,-2.385499954223633,2.8625946044921875,2,0.01930139104717976,1.3157845124192864,65.78005981445311,1.5263200420151344,66.67462158203125,-1.4285672947909798,66.0782470703125,0.01930139104717976
9659,2000-05-11,65.12404632568361,65.54151153564453,63.99093627929688,65.12404632568361,4217886.0,0.0036764498383949906,2.71426221718641,-0.0,45.38462257592008,55.304101376656334,0.36203128572029186,0.11692245774017351,-4.442131571374944,-0.4436932899179311,9.049634533992146,1.5505752563476491,1.5727597119929726,-0.37273426055907066,-4.972391118410158,4.22692259729201,-2.6725626894846073,1.927094168366466,3.3878123425539,40.00004264328717,-17.831548619452775,2.29982842892554,5,0.3578224182128764,-0.8647422790527486,-5.188454627990737,-2.6240482330322408,3.637878417968736,3,0.02380956564942638,3.9231329403544684,64.885498046875,1.3157845124192864,65.78005981445311,1.5263200420151344,66.67462158203125,0.02380956564942638
9660,2000-05-12,65.00476837158203,65.78005981445311,64.22948455810547,65.18368530273439,3186863.0,-0.0018315501083128183,1.2608642449120608,-100.0,36.56388161732182,53.48839970268526,0.3080174878412123,0.43214423150160997,-4.138974347693775,-0.3244153358163544,9.010966246283589,1.550575256347642,1.1894148698199984,-0.6023412704467717,-5.032173756122688,3.827491215229152,-2.81725751328473,1.6125749723911866,3.3143259108634737,36.66661691616543,-15.470975150990562,2.214916242837961,5,0.4771003723144531,-0.7454643249511719,-5.06917667388916,-2.504770278930664,2.6240463256835795,4,0.026605502972018025,2.71426221718641,65.12404632568361,3.9231329403544684,64.885498046875,1.3157845124192864,65.78005981445311,0.026605502972018025
9661,2000-05-15,66.43606567382811,66.7342529296875,64.40839385986328,65.12404632568361,3349722.0,0.0220183432400598,1.4375042476722757,-7.333120122808521,40.49586951614632,51.924354401066864,-0.9105058002962352,-0.5729215467591189,-5.312137038360746,-1.755712638062434,9.387295304071817,2.3258590698242188,0.7033191871114752,0.5397148132324077,-3.2345624684793393,4.313992094944155,-1.3474238276234587,2.426853454088274,1.6979747982570785,86.7923435274803,38.59734780663627,1.8871386408558728,5,-0.9541969299316264,-2.1767616271972514,-6.50047397613524,-3.9360675811767436,2.683685302734389,0,0.05475769840471445,1.2608642449120608,65.00476837158203,2.71426221718641,65.12404632568361,3.9231329403544684,64.885498046875,0.05475769840471445
9662,2000-05-16,67.74809265136719,68.22518920898439,65.83969879150389,66.43606567382811,5361149.0,0.01974871576502668,1.1052592597580095,1.0000058150015734,47.058826480495036,50.62753931271056,-2.191181546251258,-1.4669796995271724,-6.314699911391571,-3.0677396156015106,9.783011692550641,2.385490417480497,0.4838665624990597,1.5386453628539982,-1.6954872587697025,4.772777984477699,-0.07842094795785215,3.1557116736658486,-4.0553436279296875,89.47373736693594,44.3922702724785,1.6170663108118508,5,-1.78912353515625,-3.488788604736328,-7.812500953674316,-5.24809455871582,0.23854827880859375,1,0.027288663200102592,1.4375042476722757,66.43606567382811,1.2608642449120608,65.00476837158203,2.71426221718641,65.12404632568361,0.027288663200102592
9663,2000-05-17,66.61498260498047,68.10591888427734,66.43606567382811,67.27098846435547,3518450.0,-0.016725342397722165,-2.294116761735559,-0.49999418503226767,44.94383799046229,49.68139820224436,-0.9316652743481768,-0.06971679206581882,-4.8000861073065835,-1.934629569214792,10.56403190924533,1.669853210449233,0.5433745659576061,0.23556861877440838,-2.677451903055527,3.1485891406043436,-1.2209416421405592,1.692078879689376,-2.8315847778320276,61.97188427941277,18.7450768410405,1.456510260914967,5,-0.6560134887695312,-2.3556785583496094,-6.112835884094238,-4.114984512329102,2.6836776733398438,2,0.04297223376109027,1.1052592597580095,67.74809265136719,1.4375042476722757,66.43606567382811,1.2608642449120608,65.00476837158203,0.04297223376109027
9664,2000-05-18,66.7342529296875,67.44990539550781,66.55534362792969,66.55534362792969,2987324.0,0.0017904429310489078,-9.000170575692964,-0.27272515816896165,51.47677593932359,48.24054714889907,-0.7147323773191374,-0.12493883419064389,-4.617039910381038,-2.053899893921823,10.482948668809597,0.894561767578125,0.44503217226667857,0.31011123657226847,-2.59547784191885,3.215700315063387,-1.1426833026732908,1.7629057758178277,-2.8620192749023374,62.6865244164397,17.889199584868223,1.4527945392455608,5,-0.7752838134765625,-2.4749488830566406,-6.2321062088012695,-4.234254837036133,4.114982604980469,3,0.01519219407083039,-2.294116761735559,66.61498260498047,1.1052592597580095,67.74809265136719,1.4375042476722757,66.43606567382811,0.01519219407083039
9665,2000-05-19,69.1197509765625,69.59684753417969,66.01860809326172,66.01860809326172,7394059.0,0.035746231390173966,-1.307690793730457,17.33360341151386,65.85363824239411,48.44793671145361,-2.931723786714045,-2.433219821168535,-6.798927112666348,-4.439397940796823,10.543955845464989,3.5782394409179688,0.38541697856473434,2.5673889160156307,-0.5789343751925173,5.713712207223779,0.9942272704115567,4.140550561619705,-5.160458210693356,90.80464840654,38.67432794564231,1.573161645604073,5,-2.4749526977539062,-4.800811767578125,-8.155414581298828,-6.619752883911133,1.7294845581054688,4,-0.005176902807874528,-9.000170575692964,66.7342529296875,-2.294116761735559,66.61498260498047,1.1052592597580095,67.74809265136719,-0.005176902807874528
9666,2000-05-22,69.00048065185547,70.25286102294922,68.40410614013672,68.70229339599611,6583117.0,-0.0017255606830451908,-3.1333196875106606,0.09615398808776508,61.085965778549806,48.87537106613447,-2.7355017770476735,-2.4092932700500285,-6.425169174288229,-4.320127616089792,10.220279613462175,1.8487548828125,0.5435191989981121,2.430227279663086,-0.7697554246874887,5.630209984013661,0.8302359274877915,4.03021863183838,-4.815685695253904,71.62170105213669,17.29516171891919,1.599991352175289,5,-2.0276756286621094,-4.353534698486328,-7.6335906982421875,-6.798669815063477,1.6102066040039062,0,-0.0198790782561451,-1.307690793730457,69.1197509765625,-9.000170575692964,66.7342529296875,-2.294116761735559,66.61498260498047,-0.0198790782561451
9667,2000-05-23,70.43177795410156,70.43177795410156,69.29866027832031,70.13359069824219,5079970.0,0.020743294665841017,6.600040937468018,1.0000000000000477,69.13042365829659,51.33264908876773,-3.841540233338378,-3.9441739120540547,-7.501274068379168,-5.751424918335886,9.75577432865536,1.4312973022460938,0.3496944469981713,3.798905181884763,0.34500338141344855,7.252806982356077,2.0719542816490986,5.525856082120427,-5.882899033519138,100.0,40.130431278177795,1.7269509002356582,5,-3.2204208374023438,-5.69537353515625,-9.020160675048828,-8.22996711730957,0.28327178955078125,1,-0.018628338168519276,-3.1333196875106606,69.00048065185547,-1.307690793730457,69.1197509765625,-9.000170575692964,66.7342529296875,-0.018628338168519276
9668,2000-05-24,71.20706176757812,71.56488800048828,69.95467376708984,70.61068725585938,7496239.0,0.011007585439370748,1.4545443972785952,2.0,76.44445379436526,54.78374144637275,-4.051910502069674,-4.7616188969795985,-7.889652585879631,-6.526708731812448,9.394900290605753,1.6102142333984375,0.1479547413782285,4.4459686279296875,0.519807994436988,8.372129261422387,2.482888311183345,6.40904894467603,-6.187550924314166,93.548356035116,25.925566334953658,1.9630803167463484,5,-3.30987548828125,-4.890266418457031,-10.257634162902832,-9.720895767211914,1.9083938598632812,2,-0.04522614411354153,6.600040937468018,70.43177795410156,-3.1333196875106606,69.00048065185547,-1.307690793730457,69.1197509765625,-0.04522614411354153
9669,2000-05-25,71.2667007446289,71.62451934814453,70.01431274414061,70.78959655761719,4710026.0,0.000837543012874864,1.7000095947804632,0.8000076757752533,72.5388611339609,58.78096139266598,-3.5185997618518883,-4.829313664222411,-7.6556131439940245,-6.586347708863229,8.913672889754643,1.6102066040039205,0.18821747042989045,4.353532028198245,-0.02138175113095997,8.72844580752745,2.1660751385336425,6.5409889178628475,-5.592652185642521,93.61711972867995,25.872361078895594,2.1874568896646043,5,-3.250244140625,-4.174623489379883,-10.376910209655762,-9.780534744262695,1.6996612548828125,3,-0.02761514768812867,1.4545443972785952,71.20706176757812,6.600040937468018,70.43177795410156,-3.1333196875106606,69.00048065185547,-0.02761514768812867
9670,2000-05-26,71.14742279052734,71.9227066040039,70.61068725585938,71.20706176757812,3582798.0,-0.0016736842432060195,-1.3157845124192864,-0.12500199888062685,70.27024971181243,62.08922585885111,-2.722671757810147,-4.563557520604647,-7.397562437980369,-6.390841102593555,9.583060384488693,1.3120193481445312,0.5404069451441558,3.99272270202637,-0.7605782791880529,8.746023683240793,1.6160722114191657,6.369373192633574,-4.759317736841979,77.96613109564387,11.689554415058922,2.3766504906072106,5,-2.2662200927734375,-3.3396949768066406,-9.73580551147461,-10.138357162475586,2.5047760009765625,4,-0.004191118162316321,1.7000095947804632,71.2667007446289,1.4545443972785952,71.20706176757812,6.600040937468018,70.43177795410156,-0.004191118162316321
9671,2000-05-30,71.56488800048828,71.68415832519531,70.3125,70.72996520996094,4554922.0,0.005867608320684337,1.5555752979722959,-13.999616221056671,77.40112014328122,65.4605918213829,-2.6106415878773674,-4.66105819946182,-7.599329646042115,-6.767917976911633,10.22418070094257,1.3716583251953125,0.9567867552811151,4.055345153808588,-0.9084011472960611,9.019091454913237,1.5734720032562564,6.53721830436092,-4.401938729758314,86.36386103349722,18.294253460302798,2.4818731505523264,5,-2.5942306518554688,-3.757160186767578,-9.035070419311516,-10.555822372436523,0.357818603515625,1,-0.010000050105792524,-1.3157845124192864,71.14742279052734,1.7000095947804632,71.2667007446289,1.4545443972785952,71.20706176757812,-0.010000050105792524
9672,2000-05-31,71.20706176757812,71.5052490234375,70.43177795410156,70.78959655761719,2964268.0,-0.0050000250528962065,1.1176346642987223,0.5000045689221913,81.54759819741055,69.5276762888216,-1.911585315943853,-4.110015592388521,-6.990909682147759,-6.379944378012652,11.11073518658312,1.1331100463867188,1.5597163208681195,3.4410781860351562,-1.736647263258078,8.618803635328383,0.8522154613885391,6.029940910681773,-3.3777464701898054,63.63653984818999,-8.462331041034354,2.5888627246466136,5,-2.2364044189453125,-3.399333953857422,-7.752862930297859,-11.003103256225586,-0.23854827880859375,2,-0.008375215841166628,1.5555752979722959,71.56488800048828,-1.3157845124192864,71.14742279052734,1.7000095947804632,71.2667007446289,-0.008375215841166628
9673,2000-06-01,69.1197509765625,71.7437973022461,68.94084167480469,70.67032623291016,4032390.0,-0.02931325544408314,-1.9375022487676754,-3.7142622171863007,66.83415373281218,71.23405159920922,0.635188390081737,-1.805261924852985,-4.7432287819342065,-4.37430285308686,11.724821738989949,2.8029556274414062,1.9948980113836967,1.1569641113281222,-3.905421118952475,6.219349341608719,-1.3742285038121764,3.6881567264684207,-0.717360896247996,5.999913007657884,-67.26103778754299,2.531192615140298,6,-0.1490936279296875,-1.3120231628417969,-5.367364883422852,-9.571802139282227,2.3258590698242188,3,0.023080215778421787,1.1176346642987223,71.20706176757812,1.5555752979722959,71.56488800048828,-1.3157845124192864,71.14742279052734,0.023080215778421787
9674,2000-06-02,65.78005981445311,69.00048065185547,65.66078186035156,69.00048065185547,6516359.0,-0.048317465195177434,1.0740760044254183,2.0769200490068336,52.56918694874565,69.7580014554705,4.274838051362565,1.7559745070986708,-1.294049253628856,-1.103201818940562,12.351233708308614,3.4589691162109375,2.158981814664415,-2.2662197113037195,-7.111494941455732,2.5790555188482926,-4.688857326379733,0.1564179037722937,6.1426467895507955,1.904812960622998,-72.84620989242845,2.422637615076006,6,3.0116844177246236,2.0276679992675923,-2.0276737213134624,-6.232110977172837,5.4866409301757955,4,0.11151397298329258,-1.9375022487676754,69.1197509765625,1.1176346642987223,71.20706176757812,1.5555752979722959,71.56488800048828,0.11151397298329258
9675,2000-06-05,66.01860809326172,67.21135711669922,65.54151153564453,65.83969879150389,4650186.0,0.003626452749989628,-3.3077013914857605,-0.05555463425150912,48.49786939422279,68.35932407943416,3.967339771070513,1.5944788995667807,-1.3700151153347377,-1.4134583554796336,12.599925693328142,1.6698455810546875,2.4741379399902,-2.0246894836425753,-6.875135130400736,2.8257561631155923,-4.449912307021663,0.40053333973651206,5.778860015869142,7.692269843261422,-62.82839860639401,2.425222823379083,6,2.7135009765625,1.7891197204589844,-2.2662220001220703,-6.470659255981445,4.010612487792969,0,0.10523932731867358,1.0740760044254183,65.78005981445311,-1.9375022487676754,69.1197509765625,1.1176346642987223,71.20706176757812,0.10523932731867358
9676,2000-06-06,66.40625,66.97280120849611,65.60114288330078,66.19751739501953,3428951.0,0.00587170674956794,1.0444515200964088,1.1666950959487346,44.8275801222479,65.65900813098432,3.5458958542369174,1.249777105817003,-1.5526115992674505,-1.893183991861207,12.682717365166166,1.3716583251953267,2.6864556341580936,-1.62362899780274,-6.491471030065227,3.2442130344597544,-4.057550013933991,0.8102920183285107,5.140979846191414,13.942254467086373,-51.94281790959957,2.4339210161312463,6,2.3258590698242188,1.4014778137207031,-2.6538639068603516,-6.858301162719727,-0.4472808837890625,1,0.10911546415441187,-3.3077013914857605,66.01860809326172,1.0740760044254183,65.78005981445311,-1.9375022487676754,69.1197509765625,0.10911546415441187
9677,2000-06-07,67.27098846435547,68.22518920898439,66.67462158203125,66.7342529296875,2805286.0,0.013021943933823499,-3.7273530814231153,2.571402463540334,52.58213932212836,63.00763985629133,2.442503969256663,0.5296159990053582,-2.1788028374213297,-2.8506738263471476,12.86952172792157,1.8189392089843892,2.4842675246441814,-0.8334369659423828,-5.60083819588715,3.933964264002384,-3.217137580914766,1.5502636490300006,4.036012649414076,27.884508934172747,-36.90534373369141,2.3837006149723843,6,1.46112060546875,0.5367393493652344,-3.0116844177246094,-7.723039627075195,-3.1011428833007812,2,0.0691489488386694,1.0444515200964088,66.40625,-3.3077013914857605,66.01860809326172,1.0740760044254183,65.78005981445311,0.0691489488386694
9678,2000-06-08,66.13787841796875,67.33062744140625,65.95896911621094,67.27098846435547,2538256.0,-0.01684396308502456,1.1904686481514197,-2.1111142698753396,47.82608453819036,60.261775790094596,3.1077436797837805,1.8565481406762103,-0.8288521630467471,-1.8083233594385604,13.471512650366469,1.3716583251953125,2.3612672079595285,-2.029166030883786,-6.649166820057346,2.5908347582897804,-4.339166425470566,0.28083436370299353,4.9385031126757895,17.241173953512995,-45.839558187033035,2.310000394586783,6,2.5942306518554688,1.6698493957519531,-1.5058412551879883,-6.589929580688477,-1.8487548828125,3,0.07303885740441851,-3.7273530814231153,67.27098846435547,1.0444515200964088,66.40625,-3.3077013914857605,66.01860809326172,0.07303885740441851
9679,2000-06-09,66.67462158203125,67.03244018554689,65.72042083740234,66.13787841796875,2844377.0,0.00811551832174695,1.095240996149885,-0.4736902349194379,39.698510229874884,56.864915847657095,2.068653095584949,1.5198498294375327,-1.213027773826937,-2.3831575809782066,14.145656083953567,1.3120193481445455,1.9812732974622094,-1.5699516296386662,-6.024002627653431,2.8840993683760914,-3.7969771286460485,0.6570738693687161,4.180365148813294,42.22228539750657,-16.634782836024655,2.2270254990073792,6,1.9680328369140625,1.1331062316894531,-1.714578628540039,-7.126672744750977,-3.3396987915039062,4,0.07155628860203755,1.1904686481514197,66.13787841796875,-3.7273530814231153,67.27098846435547,1.0444515200964088,66.40625,0.07155628860203755
9680,2000-06-12,66.7342529296875,68.46373748779297,66.61498260498047,66.91316986083984,2731926.0,0.000894363496054984,-7.8572107388928485,-0.3333380714123266,40.40401234069361,52.75412609181403,1.4719743304797532,1.6827036044715271,-1.118175670921616,-2.4913946056119016,15.058513011432762,1.8487548828125,1.3940431481946263,-1.596794509887701,-5.848565286543774,2.6549762667683723,-3.7226798982157447,0.5290908784403427,3.9081947933490397,39.58332222832258,-16.929626356027022,2.1258853883280397,6,1.9084014892578125,1.0734748840332031,-1.2672920227050781,-7.186304092407227,-4.472801208496094,0,0.06791786250633369,1.095240996149885,66.67462158203125,1.1904686481514197,66.13787841796875,-3.7273530814231153,67.27098846435547,0.06791786250633369
9681,2000-06-13,70.07395172119139,70.49140930175781,67.27098846435547,67.39026641845703,4420988.0,0.05004474681124638,-1.2040759847946865,-14.999616221056591,48.6956458862549,49.10390916835229,-2.3484156901025415,-1.4445422800252317,-4.201798046022944,-5.882673815452264,15.98105539335519,3.7571563720703125,0.963125950673188,1.561009979248027,-2.6605745000305774,5.782594458526631,-0.5497822603912823,3.6718022188873363,-4.532440185546861,91.2500819550228,38.57576457866082,2.1107922396393053,6,-1.4312973022460795,-2.266223907470689,-4.651718139648423,-10.526002883911119,-8.945610046386705,1,-0.0006383419093399789,-7.8572107388928485,66.7342529296875,1.095240996149885,66.67462158203125,1.1904686481514197,66.13787841796875,-0.0006383419093399789
9682,2000-06-14,69.59684753417969,70.90887451171875,68.70229339599611,70.3125,5910196.0,-0.006808581153093796,1.3124915046893966,-0.2666678038185575,43.999988628481105,46.566779712315494,-2.3733206518318894,-0.8662453262823249,-3.6111531157408194,-5.452830167253396,16.45586379226064,2.206581115722642,0.5415917009932372,0.9914680480956974,-3.240550174026069,5.223486270217464,-1.1245410629651929,3.1074771591565877,-3.956338043212895,74.712562549536,26.084579606281892,2.116009111060886,6,-1.3716545104980469,-1.7891197204589844,-4.219343185424805,-10.048898696899414,-8.766693115234375,2,-0.05227073562753193,-1.2040759847946865,70.07395172119139,-7.8572107388928485,66.7342529296875,1.095240996149885,66.67462158203125,-0.05227073562753193
9683,2000-06-15,69.47757720947266,70.37213897705078,69.17938995361328,69.65648651123047,3930838.0,-0.0017137317124666929,-2.0769351886476803,0.24999466962324898,43.36282885277675,45.54385103498562,-2.456256437605674,-0.5497042655937889,-3.406225826872088,-5.348665328973169,16.956331427035963,1.1927490234375,-0.03375322262078839,0.7290679931640653,-3.4121681135444675,4.870304099872598,-1.341550060190201,2.7996860465183318,-3.6263331176757845,72.41379817398733,28.258988934977694,2.0706180533542633,6,-1.2523841857910156,-1.6698493957519531,-4.100072860717773,-9.929628372192383,-3.101142883300767,3,-0.07639488654613458,1.3124915046893966,69.59684753417969,-1.2040759847946865,70.07395172119139,-7.8572107388928485,66.7342529296875,-0.07639488654613458
9684,2000-06-16,67.74809265136719,69.95467376708984,67.74809265136719,69.23902893066406,11078722.0,-0.0248927010349127,-1.9599938593797974,8.333475479744136,38.735185060645236,44.45910833125478,-0.4674006221328142,1.327700955347666,-1.626718243046497,-3.6540188800329645,17.21362198054267,2.2065811157226562,-0.7048737958952671,-1.0511085510253935,-5.112581830534978,3.0103647284841912,-3.081845190780186,0.9796280887293989,-1.6945433427734429,26.38888148554838,-12.931805310105133,2.030736639754793,6,0.5069160461425781,0.20872879028320312,-2.8775062561035156,-8.200143814086914,-0.08945465087890625,4,-0.051056332080238076,-2.0769351886476803,69.47757720947266,1.3124915046893966,69.59684753417969,-1.2040759847946865,70.07395172119139,-0.051056332080238076
9685,2000-06-19,68.76192474365234,69.41793823242189,67.62881469726561,68.22518920898439,3452741.0,0.014964732623578891,-1.068967342635439,-0.35999897656329005,41.064618623456575,44.04100149805575,-1.1747025717402693,0.30112579393835404,-2.4950438409456126,-4.726666846675471,16.689827035768662,1.7891235351562784,-1.089324402535084,-0.01938514709472372,-4.078064478492976,4.039294184303529,-2.04872481279385,2.0099545186044026,-2.514162426933595,40.98358936716825,7.299039925312343,2.029339665699127,6,-0.4472770690917969,-0.6858291625976562,-3.891338348388672,-9.21397590637207,-1.9680328369140625,0,-0.07892452070469402,-1.9599938593797974,67.74809265136719,-2.0769351886476803,69.47757720947266,1.3124915046893966,69.59684753417969,-0.07892452070469402
9686,2000-06-20,67.62881469726561,68.76192474365234,67.09207916259766,68.76192474365234,3641486.0,-0.01647874242338354,1.9473670035483674,-2.1111142698754217,39.130420675673015,42.54636609289405,0.16770137675808883,1.3978749249676667,-1.2246715955441658,-3.6795558301229576,15.823504574364394,1.6698455810546875,-1.0575586832482884,-1.0839118957519673,-5.173238338056976,3.005414546553041,-3.1285751169044715,0.9607513254005369,-1.194607892746859,14.062465643895486,-15.179298745527312,2.044663221152505,6,0.6858329772949361,0.536735534667983,-2.758228302001939,-8.080865859985337,1.4014816284179972,1,-0.0793650310167453,-1.068967342635439,68.76192474365234,-1.9599938593797974,67.74809265136719,-2.0769351886476803,69.47757720947266,-0.0793650310167453
9687,2000-06-21,69.1197509765625,69.1197509765625,67.09207916259766,67.50954437255861,4136351.0,0.02204587328597918,1.5185237831255656,-1.4210505053225209,49.99999999999999,42.78791225531734,-1.1548544613992107,-0.20700838025123858,-2.5851069918472263,-5.282975041086814,14.911188862354768,2.0276718139648438,-0.9176241038153563,0.472625732421875,-3.5419992837699255,4.4872507486136755,-1.5346867756740323,2.4799382405177823,-2.5065574637557546,61.818135298331796,28.41218254242864,2.0073125080959016,6,-0.8051033020019531,-0.38764190673828125,-4.249164581298828,-9.571802139282227,0.32801055908203125,2,-0.11561687055943792,1.9473670035483674,67.62881469726561,-1.068967342635439,68.76192474365234,-1.9599938593797974,67.74809265136719,-0.11561687055943792
9688,2000-06-22,67.98664093017578,69.00048065185547,67.74809265136719,68.34446716308594,3812414.0,-0.016393433575461525,-2.0000091378443825,-0.2222238016043383,58.07859578949137,44.83014398416361,0.2995859761975481,0.7088062251932001,-1.3608110663787443,-4.304359521193639,13.580725134200039,1.3716583251953125,-0.758571074248124,-0.4994632720947294,-4.336160744619562,3.337234200430103,-2.4178120083571457,1.418885464167687,-1.2016201774125506,31.250033315032276,-5.886939842366189,1.9183487362624152,6,0.7752876281738281,0.7454681396484375,-2.877504348754883,-8.438692092895508,0.38764190673828125,3,-0.10526312836341456,1.5185237831255656,69.1197509765625,1.9473670035483674,67.62881469726561,-1.068967342635439,68.76192474365234,-0.10526312836341456
9689,2000-06-23,69.29866027832031,69.29866027832031,68.22518920898439,69.06011199951172,4701642.0,0.01929819344203243,8.000031982601346,-0.6666595594976653,61.13359233498744,47.13343065019626,-0.6717067409347095,-0.7991883217084848,-2.489537839512167,-5.73719758912226,12.212412915108015,1.3120193481445312,-0.7436962195979078,0.9109580993652315,-2.7209486547696713,4.542864853500134,-0.904995277702227,2.72691147643269,-2.348685375198855,94.8716602975179,51.77902743240453,1.8159533770674534,6,-0.2981834411621094,-0.5665512084960938,-4.189523696899414,-9.750711441040039,1.4014816284179688,4,-0.042168577868779145,-2.0000091378443825,67.98664093017578,1.5185237831255656,69.1197509765625,1.9473670035483674,67.62881469726561,-0.042168577868779145
9690,2000-06-26,70.84923553466797,70.84923553466797,69.59684753417969,69.89503479003906,5490262.0,0.022375255886912804,1.6249990005516954,4.000031982601465,63.97748628895796,48.83141291716327,-1.7625363236876126,-2.5015017264646957,-3.86386241674343,-7.4017538857037835,10.929110942460706,1.5505752563476562,-0.5096286318779732,2.476442718505865,-1.1099259040878877,6.062811341099618,0.6832584072089958,4.269627029802734,-3.740904647202626,100.0,51.02157534767059,1.7931843112968733,6,-1.8487586975097656,-2.11712646484375,-5.74009895324707,-11.301286697387695,0.7156524658203125,0,-0.04503361977164122,8.000031982601346,69.29866027832031,-2.0000091378443825,67.98664093017578,1.5185237831255656,69.1197509765625,-0.04503361977164122
9691,2000-06-27,70.84923553466797,71.44561004638672,70.07395172119139,71.20706176757812,6272699.0,0.0,2.2857129803079794,-0.37500099944830456,61.904771574428686,50.82083324449077,-1.8338455310390316,-2.696095853098271,-3.6147647561816,-7.507369683447237,9.851815730798318,1.3716583251953267,-0.17002290171340917,2.512225341796878,-0.9522523954368722,5.976703079030628,0.7799864731800028,4.244464210413753,-3.588882902232484,86.30136026048585,33.22314734325357,1.732238868616873,6,-1.5803909301757812,-2.11712646484375,-5.367366790771484,-10.317272186279297,0.92437744140625,1,-0.057239059777085766,1.6249990005516954,70.84923553466797,8.000031982601346,69.29866027832031,-2.0000091378443825,67.98664093017578,-0.057239059777085766
9692,2000-06-28,70.61068725585938,70.96851348876953,70.19322204589844,70.5510482788086,3317339.0,-0.0033669845130772647,1.0,-0.16667022025116734,65.82279847563937,53.31638542480884,-1.605159932008121,-2.6398645086396755,-3.151671089549552,-7.358803922975326,8.716302147259496,0.7752914428710938,0.1814804697487773,2.3034957885742244,-1.065933545534179,5.672925122682628,0.6187811215200156,3.9882104556284332,-3.0992191785868215,77.41936815085806,18.98976232842186,1.6847146670542035,6,-1.3418426513671875,-1.8785781860351562,-4.800811767578125,-9.064886093139648,-0.1789093017578125,2,-0.022381752558917722,2.2857129803079794,70.84923553466797,1.6249990005516954,70.84923553466797,8.000031982601346,69.29866027832031,-0.022381752558917722
9693,2000-06-29,70.71504974365234,71.80343627929688,70.61068725585938,71.38597106933594,5350145.0,0.0014779984708945815,-1.71188322332758,-11.249712165792504,64.74427684729777,56.20628451221468,-1.6936303730337414,-2.7600947606493946,-3.081400835548095,-7.556312379876644,8.565268764769675,1.1927490234375,0.18287758184602865,2.3280933380126925,-1.1943844470131495,5.850571123038534,0.5668544454997715,4.0893322305256135,-2.9675331482329455,69.5832480469415,8.727467956286802,1.761238892512919,6,-1.2672920227050781,-1.982940673828125,-4.741168975830078,-9.079790115356445,-1.028739929199233,3,-0.01792105375873787,1.0,70.61068725585938,2.2857129803079794,70.84923553466797,1.6249990005516954,70.84923553466797,-0.01792105375873787
9694,2000-06-30,73.1154556274414,73.2198257446289,69.89503479003906,70.72996520996094,7554822.0,0.033944766955417816,1.563219235893198,-3.5555441840366617,69.88848237779976,59.40893604047504,-3.6348521586092204,-4.83043287896011,-5.360274424003109,-10.039708297365877,9.665854420824635,3.3247909545898438,0.36102030627532145,4.361729431152341,0.4735643989097298,8.249894463394952,2.4176469150310425,6.305811947273639,-5.043465457311811,97.11921764015912,32.18576461349966,1.9440825161213027,6,-2.959503173828125,-3.7347869873046875,-6.008464813232422,-10.913640975952148,-4.07025146484375,4,-0.06484501463939318,-1.71188322332758,70.71504974365234,1.0,70.61068725585938,2.2857129803079794,70.84923553466797,-0.06484501463939318
9695,2000-07-03,72.96636199951172,73.17509460449219,71.9227066040039,72.57872009277344,3079443.0,-0.0020391533725699906,2.11110900527827,0.1624998800656281,61.25289251880958,61.86698846749021,-3.1588238306012926,-4.35755708808901,-5.111946150835735,-9.913418724943625,10.77476683700738,1.2523880004882812,0.5705681919234706,3.865248107910162,-0.22997490937736131,7.960471125197685,1.8176365992664074,5.9128596165539165,-4.379588271932192,92.37655092969732,29.50081594910573,2.047611508643759,7,-2.8104095458984375,-3.585693359375,-5.412095069885254,-10.734731674194336,-5.635734558105469,0,-0.031058422410981668,1.563219235893198,73.1154556274414,-1.71188322332758,70.71504974365234,1.0,70.61068725585938,-0.031058422410981668
9696,2000-07-05,73.6521987915039,73.83110809326172,72.81726837158203,73.35401153564453,4946455.0,0.009399355719513336,2.09094715295869,0.7692337971619201,65.52515163180529,63.59200531546858,-3.241241412669652,-4.714422960972399,-5.755823371320517,-10.582117902972243,12.031229592399622,1.0138397216796875,1.0550487069899646,4.188787460327148,-0.17581750988935596,8.553392430543653,2.0064849752188962,6.371089945435401,-4.602119862219439,95.45462474971362,32.66851746433092,2.1823024851082504,7,-2.862598419189453,-3.9658889770507812,-5.307733535766602,-10.943470001220703,-5.456825256347656,2,-0.028340101521265204,2.11110900527827,72.96636199951172,1.563219235893198,73.1154556274414,-1.71188322332758,70.71504974365234,-0.028340101521265204
9697,2000-07-06,71.9227066040039,73.1154556274414,71.5052490234375,72.99618530273438,4763894.0,-0.023481881272762517,1.4545470404549656,-3.6000153515505064,58.33331599869365,63.6203075609355,-1.1983571675070124,-2.760077919148955,-4.020906584985056,-8.78823662662829,13.082681833588335,2.1469497680664062,1.4200999667216792,2.2267093658447266,-2.141740430813499,6.595159162502952,0.04248446751562085,4.410934264173832,-2.2989041750421677,51.51509277798991,-9.63789001468971,2.1842248983291115,7,-0.8945579528808594,-2.2363967895507812,-3.5335140228271484,-7.454673767089844,-2.832771301269517,3,-0.00207297020606545,2.09094715295869,73.6521987915039,2.11110900527827,72.96636199951172,1.563219235893198,73.1154556274414,-0.00207297020606545
9698,2000-07-07,70.96851348876953,72.04198455810547,70.5510482788086,71.9227066040039,4085733.0,-0.01326692445666744,1.5,0.8888794126635537,61.58798624948043,63.67079577365695,0.2495379951889447,-1.502462057398958,-3.0549615969867716,-7.786928390170203,14.16800015872518,1.490936279296875,1.9295092107638538,1.0309844970703068,-3.0326738503912622,5.094642844531876,-1.0008446766604777,3.0628136708010913,-0.8398343800918013,27.272832999618153,-36.6963676748311,2.031829173730785,7,0.7454643249511719,-1.2822036743164062,-2.5793209075927734,-6.500480651855469,-1.46112060546875,4,-0.007563009400681664,1.4545470404549656,71.9227066040039,2.09094715295869,73.6521987915039,2.11110900527827,72.96636199951172,-0.007563009400681664
9699,2000-07-10,71.44561004638672,71.44561004638672,70.49140930175781,70.84923553466797,4011325.0,0.006722651133064694,2.200005117183502,-0.6250039978251831,60.044649741113716,63.23381393500758,0.12182433979410234,-1.6904729780534922,-3.501061869498031,-8.206991543155638,15.185031269419143,0.9542007446289062,2.1486125077172886,1.2695316314697322,-2.539816791619458,5.0788800545589226,-0.6351425800748558,3.1742058430143203,2.385498046875,28.571461206512527,-36.7229137383715,1.9046742115445932,7,0.4174613952636719,-1.7593002319335938,-3.056417465209961,-6.977577209472656,-1.5505752563476562,0,-0.024624329343557516,1.5,70.96851348876953,1.4545470404549656,71.9227066040039,2.09094715295869,73.6521987915039,-0.024624329343557516
9700,2000-07-11,71.2667007446289,72.39981079101562,70.13359069824219,71.44561004638672,4685503.0,-0.002504132887124255,1.171425647323713,-0.2999948828164978,64.66348031512533,63.54033712841832,0.40921155081635163,-1.2169894551759626,-3.231073497419146,-7.969605703316958,16.105694869911396,2.2662200927734375,2.3373420190044953,0.8639999389648381,-2.6075091648800424,4.3355090428097185,-0.8717546129576021,2.5997544908872783,2.497613372802732,30.645157962285484,-39.430683103371564,1.7357545519224378,7,0.5963706970214844,-1.5803909301757812,-2.9669647216796875,-6.798667907714844,-1.0138397216796875,1,-0.031171592887280886,2.200005117183502,71.44561004638672,1.5,70.96851348876953,1.4545470404549656,71.9227066040039,-0.031171592887280886
9701,2000-07-12,70.02922058105469,70.96851348876953,69.00048065185547,70.84923553466797,3869740.0,-0.01736407257028072,2.7182826542894003,4.583411513859275,53.74232735930561,62.198062559936794,1.69655049680685,0.017884697672087668,-1.8554157780146028,-6.645970617743146,15.986837510156946,2.2662200927734375,2.3522381366418728,-0.3712436676025419,-3.8437020686949666,3.1012147334898827,-2.1074728681487613,1.3649855329436775,3.5898645996093705,24.99990729719407,-44.215288639254496,1.7362292005462137,7,1.3865737915039062,-0.3130950927734375,-1.7593021392822266,-5.561187744140625,0.5218276977539062,2,-0.03853524453445789,1.171425647323713,71.2667007446289,2.200005117183502,71.44561004638672,1.5,70.96851348876953,-0.03853524453445789
9702,2000-07-13,65.95896911621094,69.95467376708984,65.83969879150389,69.95467376708984,8477167.0,-0.05812218715375639,1.0596992696548833,4.87272169034527,43.28063271086022,59.81321321144373,5.629573964414078,4.007065768093611,2.2566555274860605,-2.4933130817741613,15.60058296586296,4.1895217895507955,2.0770321996958074,-4.259601211547846,-8.251559341228017,-0.26764308186767494,-6.255580276387931,-2.2636221467077604,7.382999792724604,1.8181141528669436,-69.21693597898445,1.9959790648400835,7,3.876434326171875,3.8167953491210938,2.3109493255615234,-1.490936279296875,2.7433242797851705,3,0.03390599411893569,2.7182826542894003,70.02922058105469,1.171425647323713,71.2667007446289,2.200005117183502,71.44561004638672,0.03390599411893569
9703,2000-07-14,64.16984558105469,66.31679534912111,63.45419692993164,65.89933013916016,8658262.0,-0.02712479529514855,1.2325547493030689,0.4328359348894935,33.52491736039495,55.77281709839875,7.14387781526257,5.6688014157739985,4.096510177709206,-0.6846759452410751,15.521699717294277,2.8625984191894673,1.789555048023587,-5.783338165283197,-10.602687665532898,-0.9639886650334972,-8.193012915408048,-3.3736634151583473,8.571941718486329,7.999994882814315,-57.54052486213292,2.409674750124851,7,4.472806930541992,4.472806930541992,4.100072860717773,0.298187255859375,4.413169860839844,4,0.07667292444182361,1.0596992696548833,65.95896911621094,2.7182826542894003,70.02922058105469,1.171425647323713,71.2667007446289,0.07667292444182361
9704,2000-07-17,64.28912353515625,65.36259460449219,63.6927490234375,63.9312973022461,10876039.0,0.0018587851197320315,-3.0,-0.20689761653733593,26.7932684184929,51.94396997614135,6.303834067031602,5.562280402375023,4.065002046208974,-0.7473635232873335,16.212791293395192,1.6698455810546875,1.4410982554632312,-5.491111755371094,-10.860519124371748,-0.12170438637043901,-8.175815439871428,-2.8064080708707593,7.523904727423826,9.333362899295066,-49.70646602959093,2.6847036845003274,7,4.35352897644043,4.35352897644043,3.980794906616211,0.1789093017578125,4.890266418457031,0,0.08116877414405788,1.2325547493030689,64.16984558105469,1.0596992696548833,65.95896911621094,2.7182826542894003,70.02922058105469,0.08116877414405788
9705,2000-07-18,63.334922790527344,64.52767181396484,63.03673553466797,64.16984558105469,6944991.0,-0.01484233556407255,-1.083335554335485,-2.333319118995377,25.098829418754576,47.45215639691349,6.423654893739624,6.418117503864266,5.034248807755233,0.27559381641452774,17.08785815785887,1.490936279296875,1.058452165806571,-6.173962402343747,-12.260660979277787,-0.0872638254097069,-9.21731169081076,-3.130613113876734,7.642222338787889,3.759399942672133,-49.69090098113022,3.0433492884670192,7,4.741172790527344,5.0989990234375,4.890268325805664,1.1331100463867188,5.605918884277344,1,0.10357811631362535,-3.0,64.28912353515625,1.2325547493030689,64.16984558105469,1.0596992696548833,65.95896911621094,0.10357811631362535
9706,2000-07-19,62.261451721191406,63.6927490234375,62.05271911621094,63.15600967407226,6897936.0,-0.016949117833242044,-1.5000014537461586,1.0714259606158822,23.782787955449834,43.613208836553056,6.382629652066328,7.450871874674164,6.091376408215439,1.4398922666090073,18.414819892487667,1.6400299072265625,0.27331725987008326,-6.979065322875982,-13.838982777232374,-0.11914786851958326,-10.409024050054185,-3.549106595697779,7.762844256766158,2.64153129450385,-45.80323169100066,3.429958727178199,7,4.964813232421875,5.680461883544922,5.963739395141602,3.220417022705078,6.917938232421875,2,0.12835244088980735,-1.083335554335485,63.334922790527344,-3.0,64.28912353515625,1.2325547493030689,64.16984558105469,0.12835244088980735
9707,2000-07-20,61.12834167480469,62.14217758178711,60.94942855834961,62.08253860473633,5778043.0,-0.018199223035479828,1.2222206428457205,1.0666686566909676,21.723865567019587,39.18386209405741,6.507911388790163,8.384464400412568,7.223477992746098,2.6372135427534715,19.76892407995551,1.3120231628417969,-0.3831745099587778,-7.71260490417481,-15.473877102928839,0.04866729457921792,-11.593241003551825,-3.8319688047977962,7.779933542508346,3.333349916810164,-40.68448600018745,3.8806360993770146,7,5.54627799987793,6.261926651000977,7.09684944152832,4.353527069091797,8.468505859375,3,0.15414628216370652,-1.5000014537461586,62.261451721191406,-1.083335554335485,63.334922790527344,-3.0,64.28912353515625,0.15414628216370652
9708,2000-07-21,60.83015441894531,61.72471237182617,60.11450576782226,61.24761581420898,8120847.0,-0.004878052433447189,1.347831165472198,0.43750024986306757,8.634580141729558,33.471632138570286,5.829800025415338,8.55777745763956,7.546009844166491,2.9985299691112175,21.287446704745523,1.6102066040039134,-1.250604214009698,-7.652967834472662,-16.200169064427712,0.894233395482388,-11.926568449450187,-3.379367219495137,6.80470533293358,13.636366940334696,-22.686945177763683,4.273600614977524,7,5.427003860473633,6.14265251159668,7.186305999755859,4.651714324951172,8.319419860839844,4,0.12941178683904586,1.2222206428457205,61.12834167480469,-1.5000014537461586,62.261451721191406,-1.083335554335485,63.334922790527344,0.12941178683904586
9709,2000-07-24,66.37643432617189,66.91316986083984,63.45419692993164,63.6927490234375,14382962.0,0.09117648903253817,-1.1886765582646015,-6.428583177228635,33.72609044454322,30.03414437517227,-0.5712326901124101,2.931654132560297,2.0813344218295953,-2.427922519412469,21.84271882334225,6.083015441894531,-1.82859940175463,-1.960576629638652,-10.548887457212572,6.6277341979352755,-6.254732043425619,2.3335787841483153,-6.261928558349631,92.1052794001222,60.27513411917283,4.294155413786963,7,-0.8349246978759908,0.596372604370103,1.6400260925292827,-0.8945655822754048,1.5505676269531108,0,0.03324344156360626,1.347831165472198,60.83015441894531,1.2222206428457205,61.12834167480469,-1.5000014537461586,62.261451721191406,0.03324344156360626
9710,2000-07-25,67.65863800048828,68.58301544189453,65.72042083740234,66.25715637207031,11350783.0,0.019317152048506925,-1.3132519721205806,0.5222227907981641,35.62231649688687,28.020809834903524,-2.7033490805105203,1.473721465352142,0.9011623320977122,-3.570199443144176,21.714642669196383,2.8625946044921875,-2.405831379580789,-0.5188430786132869,-9.028844198509347,7.99115804128278,-4.773843638561317,3.736157481334743,-7.544132232666023,89.08453226148654,62.604878647800575,4.255000559948034,7,-2.6240482330322266,-0.6858310699462891,0.4472770690917969,-2.176769256591797,0.2087249755859375,1,0.02247683367664055,-1.1886765582646015,66.37643432617189,1.347831165472198,60.83015441894531,1.2222206428457205,61.12834167480469,0.02247683367664055
9711,2000-07-26,66.79389190673828,68.40410614013672,66.55534362792969,68.10591888427734,6114032.0,-0.01278101539294596,-1.0666683723945007,-0.936171371022619,37.16418457618613,27.3412044866064,-2.621473000674243,2.1281870390911735,1.8138532060177965,-2.542471818414242,21.319713535832914,1.8487625122070312,-3.062345225598307,-1.1808219909667912,-9.615703477895323,7.254059495961741,-5.398262734431057,3.036618752497475,-6.340645751953133,78.87321849989799,53.26523759895567,4.217440743464267,7,-2.445131301879883,0.17891502380371094,1.401479721069336,-1.3120231628417969,-0.10436248779296875,2,0.03214290568760547,-1.3132519721205806,67.65863800048828,-1.1886765582646015,66.37643432617189,1.347831165472198,60.83015441894531,0.03214290568760547
9712,2000-07-27,69.03029632568361,69.41793823242189,66.79389190673828,67.50954437255861,4222392.0,0.03348216962814399,1.2857190326503882,-1.1590858870733267,45.44179326856831,28.665301809736775,-4.890703058464936,-0.24526168058405062,-0.3899277226925193,-4.5859996378915895,21.032089825848484,2.624046325683608,-3.7715262530901583,1.1346019744873246,-7.2255836065649675,9.494787555539624,-3.0454908160388214,5.314694765013471,-8.251859399414087,95.8333452925757,67.52632025845435,4.180092790526149,7,-4.264074325561538,-2.0574893951416158,-0.7901973724365376,-3.5484275817871236,-3.011688232421889,3,0.002159828884787718,-1.0666683723945007,66.79389190673828,-1.3132519721205806,67.65863800048828,-1.1886765582646015,66.37643432617189,0.002159828884787718
9713,2000-07-28,69.44776153564453,69.77576446533203,69.1197509765625,69.65648651123047,4358527.0,0.0060475650863691666,1.9333401562446697,-0.13725116391074008,45.28834001710047,30.720309765137614,-5.007338109013048,-0.803745362482303,-0.7327167222357929,-4.767160781624284,20.407268077597056,0.7454681396484233,-4.261515881035507,1.61543159484863,-6.673688550914122,9.904551740611382,-2.529128478032746,5.759991667730006,-8.150954531005866,94.81136715141136,63.789183982345094,4.144560072881377,7,-4.502626419067383,-2.474954605102539,-0.9243831634521484,-3.965892791748047,-5.3822784423828125,4,0.0021467358376789925,1.2857190326503882,69.03029632568361,-1.0666683723945007,66.79389190673828,-1.3132519721205806,67.65863800048828,0.0021467358376789925
9714,2000-07-31,68.37428283691406,69.00048065185547,67.09207916259766,68.76192474365234,3916271.0,-0.015457354923952393,3.413745643830782,1.8571898530594342,43.454788726315336,32.75986079931103,-3.6804814820971217,-0.10927823625019073,0.40065890501675483,-3.5050242432372727,18.893568391492597,2.355682373046875,-4.314063776787151,0.7790115356445284,-7.136709606567052,8.69473267785611,-3.178849035461255,4.736872106750319,-6.39915923541993,65.44111283774377,32.95139810725172,3.9578605711057886,7,-3.429147720336914,-1.4014759063720703,0.37273597717285156,-2.892414093017578,-5.397182464599609,0,0.011338933451343403,1.9333401562446697,69.44776153564453,1.2857190326503882,69.03029632568361,-1.0666683723945007,66.79389190673828,0.011338933451343403
9715,2000-08-01,70.70014190673828,70.84923553466797,67.86736297607422,67.86736297607422,4829394.0,0.03401657718841222,-1.105263157894737,-7.307721073038241,51.44694533762058,35.83365606399667,-5.421883100030925,-2.7548653355210604,-1.9139451035895831,-5.692489963973401,17.532270052278943,2.98187255859375,-3.969717525277119,3.218181610107422,-4.434315254088062,10.870678474302913,-0.6080668219903202,7.044430042205164,-8.100967036137114,96.52777407610752,60.484439443228965,3.8262484320977457,8,-5.218271255493164,-3.727334976196289,-1.8338489532470703,-5.218273162841797,-6.530296325683594,1,-0.03922396587649535,3.413745643830782,68.37428283691406,1.9333401562446697,69.44776153564453,1.2857190326503882,69.03029632568361,-0.03922396587649535
9716,2000-08-02,71.56488800048828,71.80343627929688,70.25286102294922,70.84923553466797,4731091.0,0.01223117903908455,1.600002558591751,0.25263265624915837,64.029841569768,40.53432006430205,-5.395553615382553,-3.9884977625825684,-2.7533106286620495,-6.388603254365364,15.958376472138603,1.5505752563476562,-3.488449290480901,4.187293243408206,-3.1618058987047846,11.53639238552119,0.5127436723517178,7.861842814464694,-8.140707063480434,95.23812424708085,52.599090977160984,3.6745495710564917,8,-5.605916976928711,-4.592081069946289,-2.6985950469970703,-6.083019256591797,-7.126670837402344,2,-0.0516667478664794,-1.105263157894737,70.70014190673828,3.413745643830782,68.37428283691406,1.9333401562446697,69.44776153564453,-0.0516667478664794
9717,2000-08-03,71.77361297607422,71.98234558105469,71.08778381347656,71.68415832519531,4532914.0,0.0029165835567928067,2.5294011408274764,0.12499733481162449,70.66448322463812,47.42653151795855,-4.397936950993014,-4.436422872800421,-2.9798483902721387,-6.386727901919102,15.270914106760397,0.894561767578125,-2.822437482389091,4.403472900390625,-2.9264915497000032,11.733437350481253,0.7384906753453038,8.06845512543594,-7.343921397991693,95.7316721192804,46.69883090923891,3.6649822250453155,8,-4.055341720581055,-4.800806045532227,-2.7731361389160156,-6.291744232177734,-6.94775390625,3,-0.07083499556896611,1.600002558591751,71.56488800048828,-1.105263157894737,70.70014190673828,3.413745643830782,68.37428283691406,-0.07083499556896611
9718,2000-08-04,70.43177795410156,70.96851348876953,69.71612548828125,70.72996520996094,3296170.0,-0.01869538074417343,2.230785884390561,-3.3333901918976547,65.65349496797093,50.974020909450516,-1.7331381969716375,-3.3063803056614347,-1.696779193982664,-4.832339268381375,14.967675125400154,2.0574874877929688,-1.9919907700700605,3.088474655151373,-4.1897658857734115,10.366715196076157,-0.5506456153110264,6.727594925613765,-4.944714815602936,68.2927780559989,13.650053660185328,3.6391202704623926,8,-1.5803947448730469,-3.4589710235595703,-1.4313011169433594,-4.949909210205078,-5.829559326171875,4,-0.06265878824918747,2.5294011408274764,71.77361297607422,1.600002558591751,71.56488800048828,-1.105263157894737,70.70014190673828,-0.06265878824918747
9719,2000-08-07,69.68630981445311,70.37213897705078,69.41793823242189,70.37213897705078,4050625.0,-0.010584258431389437,1.7826193363220304,2.2999948828165455,66.35945207589938,54.38925819600747,-0.5238811200727866,-2.8453552902558386,-1.0218735455905517,-3.9269631658308555,14.643419269631961,1.0138397216796733,-0.9367992889402217,2.430971527099601,-4.679091505136171,9.541034559335372,-1.1240599890182779,5.986003043217487,-3.2899071339966355,44.20302618478567,-16.178962403475808,3.555031516117885,8,-0.4174652099609233,-2.7135028839111186,-0.5963764190673686,-4.204441070556626,-4.487716674804673,0,-0.08065898074036948,2.230785884390561,70.43177795410156,2.5294011408274764,71.77361297607422,1.600002558591751,71.56488800048828,-0.08065898074036948
9720,2000-08-08,69.04520416259766,70.07395172119139,68.40410614013672,69.35829925537111,4243771.0,-0.009199879482246431,-1.0934681345588972,0.4565205299634122,67.87115467484773,57.80114376252542,0.3739139781024221,-2.50778749067112,-0.456389661117953,-3.2070900075526794,13.75644133508776,1.6698455810546733,0.39107354512759684,1.9009407043457003,-5.011939284498368,8.813820693189761,-1.5554992900763267,5.357380698767734,-1.8667694760574278,17.91657693808408,-47.71327722091172,3.456439994422032,8,0.3429145812988281,-2.072397232055664,0.7231063842773438,-1.90093994140625,-4.577171325683594,1,-0.08788595622069784,1.7826193363220304,69.68630981445311,2.230785884390561,70.43177795410156,2.5294011408274764,71.77361297607422,-0.08788595622069784
9721,2000-08-09,67.33062744140625,70.01431274414061,66.79389190673828,68.10591888427734,6504726.0,-0.024832669292333076,-2.48386644162081,2.476217164579058,65.85363760818439,60.06912646692721,2.4279591903421647,-1.0601004823526239,1.147624393862685,-1.3886356913094744,13.767378732285234,3.2204208374023295,0.9821292104849562,0.3212936401367159,-6.458555837355618,7.10114311762905,-3.0686310986094583,3.711218378882883,4.6517181396484375,10.344807304050665,-60.55584907422252,3.389924738746169,8,2.0574913024902344,-0.3578205108642578,2.43768310546875,0.5591030120849609,-3.220420837402358,2,-0.04694419138009964,-1.0934681345588972,69.04520416259766,1.7826193363220304,69.68630981445311,2.230785884390561,70.43177795410156,-0.04694419138009964
9722,2000-08-10,68.19537353515625,68.76192474365234,67.21135711669922,67.68845367431639,4499274.0,0.012843279895208726,-1.1224472745690848,-0.6538442614078259,68.29628113427111,62.62556436883505,1.6006498370069693,-1.8432126404728422,0.19162007025845185,-2.1262808755836318,14.074749214849033,1.550567626953125,1.4944775950316256,1.0742195129394503,-5.7064582050190324,7.854897230897926,-2.316119346039784,4.464558371918692,3.6832029724121043,33.571465122739305,-42.731484884391854,3.390338858979239,8,1.1927452087402344,-1.580392837524414,2.042581558227539,0.5665550231933594,-4.144798278808594,3,-0.055094006782343,-2.48386644162081,67.33062744140625,-1.0934681345588972,69.04520416259766,1.7826193363220304,69.68630981445311,-0.055094006782343
9723,2000-08-11,69.08993530273439,69.77576446533203,68.04627990722656,68.04627990722656,2987324.0,0.013117631317276501,-2.314282790180856,2.0588173321493315,58.76684775642606,64.32690426106959,0.7263790969376487,-2.4772860589160217,-0.7183960276972101,-2.922482355954415,13.30406953206428,1.7294845581054688,2.074623736484426,1.7227767944336136,-4.963407989252204,8.408961578119438,-1.6203155974093022,5.0658691862765295,2.686947512817369,64.16670930986291,-9.718588739174947,3.343092391842911,8,0.29818344116209516,-2.832777023315444,1.2672939300536967,-0.32800674438477984,-3.90625,4,-0.061717762713571545,-1.1224472745690848,68.19537353515625,-2.48386644162081,67.33062744140625,-1.0934681345588972,69.04520416259766,-0.061717762713571545
9724,2000-08-14,69.50739288330078,69.77576446533203,68.94084167480469,69.06011199951172,2456302.0,0.006042234353487164,-1.4348106616829084,0.4285714285714227,56.32650972578163,64.86907808197637,0.543735890181793,-2.6179847311631477,-1.0391109797169236,-3.245771513385506,12.491741361581585,0.8349227905273438,2.3274653844328697,1.8793209075927706,-4.707649567712849,8.46629138289839,-1.4141643300600322,5.172806145245573,2.1698301140747134,82.72717968757306,10.319812875320267,3.2934852376528085,8,-0.11927413940429688,-3.250234603881836,1.1927509307861328,-0.7454643249511719,-4.726264953613281,0,-0.07057054008063024,-2.314282790180856,69.08993530273439,-1.1224472745690848,68.19537353515625,-2.48386644162081,67.33062744140625,-0.07057054008063024
9725,2000-08-15,69.89503479003906,70.25286102294922,69.17938995361328,69.89503479003906,3133939.0,0.005576988154182505,1.9999786784929958,0.0,60.97045149442858,64.5291458513831,0.03339082122808179,-2.623466962758471,-1.3312015022448662,-3.5122288604738685,11.318839604345374,1.0734710693359375,2.5753640743848223,1.9389572143554688,-4.396408719580094,8.274323148291025,-1.2287257526123057,5.106640181323243,1.684521585523683,89.655119173133,17.319366197225534,3.1676829669677793,8,-0.5069160461425781,-3.637876510620117,0.8796558380126953,-1.1331062316894531,-2.9818649291992188,1,-0.06719277935118684,-1.4348106616829084,69.50739288330078,-2.314282790180856,69.08993530273439,-1.1224472745690848,68.19537353515625,-0.06719277935118684
9726,2000-08-16,70.25286102294922,70.90887451171875,69.89503479003906,69.95467376708984,2335363.0,0.005119480002907961,-3.8571219708322673,100.0,54.98782334133485,62.78729475323829,-0.5924175247512125,-2.478999414445042,-1.5998450855070843,-3.7284192298483845,9.821322496411918,1.0138397216796875,2.9877892381655755,1.8972129821777344,-3.9120973610686463,7.706523325424115,-1.007442189445456,4.801868153800925,1.230982063237036,82.25800128342422,12.361875735888901,2.90465517162319,8,-1.3716583251953125,-4.204435348510742,0.5218296051025391,-1.4909324645996094,-0.41745758056640625,2,-0.0823429551736754,1.9999786784929958,69.89503479003906,-1.4348106616829084,69.50739288330078,-2.314282790180856,69.08993530273439,-0.0823429551736754
9727,2000-08-17,70.5510482788086,70.96851348876953,69.77576446533203,70.13359069824219,2772694.0,0.004244485584181001,-1.1052659929032649,1.3999846484494933,54.54543168556589,61.553065499637725,-1.2094496420027951,-2.1450436222032465,-1.8314233470962336,-3.8722763620426264,7.857198720440087,1.1927490234375,3.0254917656109512,1.7242649078369112,-3.0539723043373357,6.502502120011158,-0.6648536982502122,4.113383513924035,0.8389957837887039,85.71417382245976,18.186041736551104,2.3891186060871217,8,-1.6698455810546875,-4.502622604370117,0.014911651611328125,-1.7891197204589844,-1.6102066040039062,3,-0.09129335186277221,-3.8571219708322673,70.25286102294922,1.9999786784929958,69.89503479003906,-1.4348106616829084,69.50739288330078,-0.09129335186277221
9728,2000-08-18,68.70229339599611,69.95467376708984,68.22518920898439,69.83540344238281,4252365.0,-0.026204499123903102,1.5217565425368984,-2.7143118226510614,51.27022723042429,59.876484961251606,0.4114463965581763,0.34120479708558094,0.10036028216478599,-1.885040653306035,5.6240830477398704,2.3258590698242045,2.6321284349078553,-0.5180969238281108,-3.471088667052342,2.4348948193961206,-1.9945927954402265,0.9583989477840049,2.5958276234840127,17.391461539103414,-48.31866498677357,1.4764958716121126,8,0.1789093017577983,-2.6538677215576314,1.103290557861314,0.059635162353501414,-1.6698532104492188,4,-0.06770833853880553,-1.1052659929032649,70.5510482788086,-3.8571219708322673,70.25286102294922,1.9999786784929958,69.89503479003906,-0.06770833853880553
9729,2000-08-21,68.58301544189453,69.53721618652344,68.10591888427734,68.10591888427734,2453368.0,-0.0017361568035882957,-5.000031982601465,-0.4210505053225566,40.11142359067046,56.79207039634303,0.39980780237151237,0.6685470671566378,0.28568935158260444,-1.6637069217441507,5.846539720341469,1.4312973022460938,2.0608217969640066,-0.747703933715826,-3.403203575434034,1.9077957080023822,-2.075453754574937,0.5800458871432852,2.6250209953307575,16.666577826580596,-43.28041679791605,1.3277498208591043,8,0.298187255859375,-2.5345897674560547,0.05963706970214844,0.05963706970214844,0.9542007446289062,0,-0.049565189241936314,1.5217565425368984,68.70229339599611,-1.1052659929032649,70.5510482788086,-3.8571219708322673,70.25286102294922,-0.049565189241936314
9730,2000-08-22,69.17938995361328,69.65648651123047,68.46373748779297,68.70229339599611,2890489.0,0.008695658945238716,-1.4999760134324778,0.9999999999999702,38.571411862233525,53.76071198012626,-0.19615895957805662,0.2023180214258531,-0.2382646806564992,-2.1544739413173204,5.985821729158887,1.1927490234375,1.6620052415399158,-0.22736701965331463,-2.7657827001339115,2.311048660827282,-1.496574859893613,1.0418408205869838,1.9403635930022745,37.49993336993545,-17.240112734294698,1.2692078402402995,8,-0.08945465087890625,-3.1309642791748047,-0.5367374420166016,-0.5367374420166016,0.59637451171875,1,-0.06357763528812466,-5.000031982601465,68.58301544189453,1.5217565425368984,68.70229339599611,-1.1052659929032649,70.5510482788086,-0.06357763528812466
9731,2000-08-23,68.94084167480469,69.95467376708984,68.52337646484375,69.17938995361328,3268817.0,-0.003448256467259214,-1.6666524523286639,-0.5000000000000149,36.46725910396714,50.22415397675916,0.32946523612297085,0.6429202245316645,-0.036239666940318216,-1.7811137028638058,6.077108747773454,1.4312973022460938,1.2780949945429825,-0.5732627868652287,-2.810103878882373,1.6635783051519155,-1.691683332873808,0.5451577591433505,2.092394639013321,29.16664445664515,-19.54601961699555,1.1184205460085737,8,0.5665550231933594,-2.892416000366211,-0.6858329772949219,-0.5069198608398438,2.087310791015625,2,-0.02941176470588236,-1.4999760134324778,69.17938995361328,-5.000031982601465,68.58301544189453,1.5217565425368984,68.70229339599611,-0.02941176470588236
9732,2000-08-24,69.17938995361328,69.77576446533203,68.04627990722656,68.82156372070311,2820692.0,0.003460188083195037,1.2307650673843837,-1.500015991300792,43.31209049270842,48.50695872523497,0.27399183938783267,0.43860171056593344,-0.2939114424698346,-1.9525599772882742,5.887072043700147,1.7294845581054688,0.9038394377910492,-0.3421691894531307,-2.5732075543081407,1.8888691754018794,-1.4576883718806357,0.7733499929743743,1.7690594720631339,59.37506246576876,12.596386347065014,1.1155191824275035,8,0.3280067443847656,-3.1309642791748047,-1.5953006744384766,-1.2374763488769531,1.4312973022460938,3,0.009482787998122078,-1.6666524523286639,68.94084167480469,-1.4999760134324778,69.17938995361328,-5.000031982601465,68.58301544189453,0.009482787998122078
9733,2000-08-25,69.59684753417969,69.77576446533203,68.82156372070311,69.17938995361328,2587093.0,0.006034421246650545,1.4615278638837592,1.1666488987441168,49.50491621659059,47.74900389088042,-0.0715194542408426,0.0346631541310245,-0.7221908839564577,-2.314090425987544,5.558378659019228,0.9542007446289205,0.6994731158357297,0.06783409118652628,-2.1631623255289867,2.2988305079020392,-1.0476641171712373,1.1833322995442899,1.2685107411179644,81.24987506846249,32.73488544539886,1.1154982083577596,8,-0.08945083618164062,-3.548421859741211,-2.564403533935547,-2.2065792083740234,1.0138397216796875,4,-0.009425798475323655,1.2307650673843837,69.17938995361328,-1.6666524523286639,68.94084167480469,-1.4999760134324778,69.17938995361328,-0.009425798475323655
9734,2000-08-28,69.14957427978516,70.3125,69.06011199951172,69.53721618652344,2999376.0,-0.00642663095012852,-3.4209746704191972,-0.9285779556627739,50.59024643651659,46.59564777333464,0.35722558856181763,0.5723416435238562,-0.2354049813789345,-1.8214932646983186,5.940360345607811,1.2523880004882812,0.3471251557223809,-0.4182037353515682,-2.59090064152862,1.7544931708254836,-1.504552188440087,0.6681447177369506,1.634354668141313,48.68434341734054,-3.5482493637526886,1.0863484530885243,8,0.3578224182128906,-1.4313030242919922,-2.5345916748046875,-2.176767349243164,1.0436477661132812,0,-0.03061673359943129,1.4615278638837592,69.59684753417969,1.2307650673843837,69.17938995361328,-1.6666524523286639,68.94084167480469,-0.03061673359943129
9735,2000-08-29,67.927001953125,69.17938995361328,67.44990539550781,69.17938995361328,3116333.0,-0.017680113571104883,1.7618989601164767,3.230785884390561,53.57143509846028,46.43827130190413,1.4206734831851833,1.6617012330117689,0.9806044224249888,-0.5192997578960217,5.955787715995821,1.7294845581054688,0.17885732233408191,-1.5021190643310547,-3.7239385705527894,0.71970044189068,-2.613028817441915,-0.3912093112201944,2.7771262539777126,16.666577826580596,-39.1764661887635,1.110909753110867,8,1.2822074890136719,0.9243812561035156,-1.6698436737060547,-0.9541950225830078,3.9360733032226562,1,0.023705068486750136,-3.4209746704191972,69.14957427978516,1.4615278638837592,69.59684753417969,1.2307650673843837,69.17938995361328,0.023705068486750136
9736,2000-08-30,67.86736297607422,68.16555023193361,66.79389190673828,67.33062744140625,3163598.0,-0.0008779862990557774,1.4210505053225158,-0.428569688034943,47.82605178075349,45.69167353470276,1.236360618405925,1.5074136604130786,1.0693812655153323,-0.37862586499232975,5.755959814031181,1.3716583251953267,0.022045075102539613,-1.3768817901611357,-3.461527014062085,0.7077634337398138,-2.4192044021116033,-0.33455917821066805,2.758560505021208,30.508401074609004,-26.9889240884616,1.0423226119504747,8,0.6858329772949219,1.4014816284179688,-1.8636646270751953,-0.8945560455322266,4.711357116699219,2,0.02811957626717576,1.7618989601164767,67.927001953125,-3.4209746704191972,69.14957427978516,1.4615278638837592,69.59684753417969,0.02811957626717576
9737,2000-08-31,66.68952941894531,68.82156372070311,66.67462158203125,67.74809265136719,5503153.0,-0.0173549332916344,-2.94521085688647,-1.972224986140922,34.66663157730565,43.846829573245124,2.02140630262528,2.408306291117384,2.2152022333852415,0.8608849094169955,5.343961188322047,2.146942138671861,-0.2864972156836245,-2.300511169433591,-4.325552497366601,-0.2754698415005805,-3.313031833400103,-1.2879905054670786,3.859753430662977,0.40979480898612486,-53.920520699496514,1.0125206639665059,8,1.8040313720703125,2.6389541625976562,-1.0287456512451172,0.2832775115966797,5.173545837402344,3,0.0650570349600108,1.4210505053225158,67.86736297607422,1.7618989601164767,67.927001953125,-3.4209746704191972,69.14957427978516,0.0650570349600108
9738,2000-09-01,66.01860809326172,66.91316986083984,65.89933013916016,65.89933013916016,3800572.0,-0.010060369769125943,-15.999616221056671,-0.11267910168074495,28.413272984419933,42.54703506143951,2.5385710823812957,2.879273758275474,2.8821838874169003,1.5759246361096757,5.620063901056518,1.0138397216796875,-0.5464037195431501,-2.7507740020751896,-5.056636774023005,-0.4449112301273743,-3.90370538804909,-1.597842616101289,4.375688305643493,2.7027727883300514,-46.051232171376526,1.1529313859739052,9,2.0873069763183594,2.922229766845703,-0.1490936279296875,0.9541988372802734,7.3354034423828125,4,0.06955734595480445,-2.94521085688647,66.68952941894531,1.4210505053225158,67.86736297607422,1.7618989601164767,67.927001953125,0.06955734595480445
9739,2000-09-05,64.06548309326172,65.30295562744139,62.97710037231445,63.9312973022461,6167690.0,-0.02958446196322262,-1.2773704360817864,1.1249840092106351,19.783606790760587,40.459501164609186,4.22812691606309,4.626934853725629,4.766295728901142,3.5993959469211774,6.434482040187042,3.0415077209472656,-0.9006950339353637,-4.422857666015631,-7.499492518121613,-1.3462228139096482,-5.961175092068629,-2.8845402399626323,6.059115330058788,17.5480797321841,-24.956845640169043,1.5383174260529935,9,2.579317092895508,3.4142398834228516,1.8934879302978516,2.9073238372802734,8.930702209472656,1,0.10216428327044125,-15.999616221056671,66.01860809326172,-2.94521085688647,66.68952941894531,1.4210505053225158,67.86736297607422,0.10216428327044125
9740,2000-09-06,62.97710037231445,64.94513702392578,62.32108688354492,64.52767181396484,4995292.0,-0.016988597734647226,1.1999984008827127,-11.555407095747713,14.942499580000444,38.06786121750177,4.854718196757375,5.520437009465638,5.72160796442445,4.738226655110395,7.654679618819829,2.6240501403808594,-1.126370910771712,-5.2078351974487305,-9.133045728446604,-1.2826246664508574,-7.170440462947667,-3.245229931949794,6.575698206925566,10.09177488364562,-26.253421943099013,1.9626052654989332,9,3.339693069458008,4.174615859985352,2.981870651245117,3.995706558227539,10.675098419189453,2,0.11458326329607083,-1.2773704360817864,64.06548309326172,-15.999616221056671,66.01860809326172,-2.94521085688647,66.68952941894531,0.11458326329607083
9741,2000-09-07,64.16984558105469,64.52767181396484,62.02289962768555,62.261451721191406,5318286.0,0.018939347821491426,-1.0999993603520621,-1.2307680952978426,21.693080686516325,35.66574901681376,3.2564910761189054,4.299173445085856,4.406908448652132,3.6376579520805734,8.364159414244664,2.504772186279297,-1.1834628138861518,-3.857050895690918,-8.16313343030788,0.44903163892603715,-6.010092162999399,-1.7040096283824369,4.65978182861582,31.57893850902444,1.4175064147935572,2.153041267308478,9,1.997854232788086,2.8327770233154297,2.057493209838867,2.8029613494873047,8.528152465820312,3,0.1198885489848256,1.1999984008827127,62.97710037231445,-1.2773704360817864,64.06548309326172,-15.999616221056671,66.01860809326172,0.1198885489848256
9742,2000-09-08,64.43821716308594,65.36259460449219,63.334922790527344,64.16984558105469,5041299.0,0.004182207072514599,-1.0923061177896916,0.1406269364388315,27.999973233151806,33.276310907542786,2.508671708868249,3.9367311965634144,4.024876927784902,3.4506279011403365,8.92166879578623,2.0276718139648438,-1.2813116477731938,-3.4008214950561495,-7.994193625758825,1.1925506356465263,-5.697507560407487,-1.1041354297048116,3.5746029127463714,49.3902672090674,16.885923391748378,2.296686065351339,9,1.729482650756836,2.5644054412841797,2.0276718139648438,2.5345897674560547,8.915794372558594,4,0.12633035624006794,-1.0999993603520621,64.16984558105469,1.1999984008827127,62.97710037231445,-1.2773704360817864,64.06548309326172,0.12633035624006794
9743,2000-09-11,64.82585906982422,65.18368530273439,64.22948455810547,64.40839385986328,2759489.0,0.006015714335441791,-1.4615520872286774,1.5555492381168978,31.137702303426607,31.114917114977235,1.5344590186402058,3.3869043423828487,3.5223716636670304,3.1197925024067388,9.95105899520819,0.9542007446289205,-1.3455790457089165,-2.799975776672369,-7.542303925384061,1.9423523720393305,-5.171139851028215,-0.42881170231652277,2.4681705522304753,83.92860610338774,47.37936535837952,2.3711640743558497,9,0.7752857208251953,1.6698474884033203,2.5196800231933594,2.1469478607177734,9.780532836914062,0,0.1085556950189217,-1.0923061177896916,64.43821716308594,-1.0999993603520621,64.16984558105469,1.1999984008827127,62.97710037231445,0.1085556950189217
9744,2000-09-12,64.60221862792969,65.06440734863281,64.05057525634766,64.52767181396484,3081434.0,-0.003449864685227677,1.0298477824197478,0.1785701231770167,26.1274937368091,28.065590297015994,1.1680558031473538,3.3984602376968382,3.548797697616493,3.357617106088867,11.060511624837973,1.0138320922851562,-1.5559396591708037,-2.77835750579834,-7.617342174210137,2.060627162613457,-5.197849840004238,-0.35886517159244136,2.059275394800707,77.23217294264524,39.1176507965975,2.4194923342058994,9,0.8200130462646484,1.8934879302978516,3.3098764419555664,2.3705883026123047,10.004173278808594,1,0.13547201773548934,-1.4615520872286774,64.82585906982422,-1.0923061177896916,64.43821716308594,-1.0999993603520621,64.16984558105469,0.13547201773548934
9745,2000-09-13,65.19859313964844,65.83969879150389,64.52767181396484,65.00476837158203,3611827.0,0.0092314865400136,-1.2857256783608773,2.600040937468018,31.184380823492134,26.216515746209176,0.16087322512626656,2.56363897737063,2.7628790366250087,2.7676118377260366,12.25820049465147,1.3120269775390483,-1.8894054452585038,-1.9471609115600614,-6.727837789283981,2.8335159661638585,-4.337499350422021,0.4431775273018985,0.9062695556765732,83.20305511663105,42.140881238883935,2.3903384388619617,9,0.22363853454589844,1.2971134185791016,2.9222326278686523,1.7742137908935547,8.811424255371094,2,0.11959755245614456,1.0298477824197478,64.60221862792969,-1.4615520872286774,64.82585906982422,-1.0923061177896916,64.43821716308594,0.11959755245614456
9746,2000-09-14,64.46803283691406,65.12404632568361,63.5734748840332,64.94513702392578,3275943.0,-0.011205154399107853,2.7142870196919624,-2.461523322180673,27.42854573818404,25.412283986306775,0.4006633512233009,2.99199458840215,3.269388073399199,3.467029471282217,13.408965753100176,1.6251182556152344,-2.2586468118303173,-2.38847980499267,-7.076729495313415,2.2997698853280752,-4.73260465015305,-0.04435495983229032,1.3716659545898295,45.23797920232979,6.224073899629197,2.344124845160374,9,1.9073486328125e-06,2.0276737213134766,3.712430000305176,2.5047740936279297,13.656967163085938,3,0.14246077552611536,-1.2857256783608773,65.19859313964844,1.0298477824197478,64.60221862792969,-1.4615520872286774,64.82585906982422,0.14246077552611536
9747,2000-09-15,64.11020660400389,65.00476837158203,63.6927490234375,64.16984558105469,5582696.0,-0.00555044441662067,-1.933348116433975,0.12500199888065663,23.563217123169792,24.873388890612315,0.3957535168002835,2.996163049462794,3.4501408491932892,3.782745990291019,14.678864375210384,1.3120193481445312,-2.613138963905584,-2.424263954162612,-6.925068226424543,2.076540318099312,-4.67466609029357,-0.17386181803165357,1.7294921875,23.683966893180035,-9.574804240917516,2.250402136130963,9,-0.17890739440917258,2.385499954223647,4.070256233215346,2.8626003265381,16.758117675781264,4,0.13395357615857018,2.7142870196919624,64.46803283691406,-1.2857256783608773,65.19859313964844,1.0298477824197478,64.60221862792969,0.13395357615857018
9748,2000-09-18,64.05057525634766,64.64694976806639,63.9312973022461,64.11020660400389,2535636.0,-0.0009301381295581113,-3.8000204687340946,0.9998720736850806,24.477607722523175,25.394944549697048,0.16412045781257234,2.8347711010720076,3.3591161495291146,3.808063500642504,15.734958432945184,0.7156524658202912,-2.942495281228574,-2.251309394836426,-6.761187246920173,2.2585684572473212,-4.506248320878299,0.0036295312054477336,1.3311076354980287,21.05265815710771,-9.83126323618956,2.2549389260418726,9,-0.11927604675293679,2.445131301879883,3.950974464416504,2.922231674194336,17.4737548828125,0,0.14525140862610542,-1.933348116433975,64.11020660400389,2.7142870196919624,64.46803283691406,-1.2857256783608773,65.19859313964844,0.14525140862610542
9749,2000-09-19,65.18368530273439,65.72042083740234,63.9312973022461,64.34876251220703,3427274.0,0.017690864474701806,-1.1428512685554602,-14.00140736950204,36.14458991959701,27.750732365207774,-0.8869658503296307,1.5114256572334739,2.0700300910447,2.653545964833313,16.52539673676683,1.789123535156243,-3.054538937976133,-0.9482328414916879,-5.351085540468006,3.45461985748463,-3.149659190979847,1.2531935079964711,-3.1607856750488423,71.05257399293465,36.785218632203865,2.2014263494881594,9,-1.2523860931396698,1.3120212554931499,2.6389532089233256,1.789121627807603,18.129768371582017,1,0.144556211577203,-3.8000204687340946,64.05057525634766,-1.933348116433975,64.11020660400389,2.7142870196919624,64.46803283691406,0.144556211577203
9750,2000-09-20,64.7811279296875,65.72042083740234,63.8120231628418,65.66078186035156,3901809.0,-0.006175738164807321,2.8208764855039257,-1.0535751816146393,34.93449700342789,29.22200084486462,-0.2252870784418235,1.65229547994781,2.314485476618671,3.0626092724925087,17.441207756509346,1.9083976745605469,-3.0729469246865904,-1.1308771133422795,-5.3273567358560285,3.0656025091714696,-3.229116924599154,0.9673626979145951,-2.6842778778076166,56.2498112148171,20.618542530395665,2.098239811256875,9,-0.193817138671875,1.714578628540039,3.041510581970215,2.191679000854492,17.935951232910156,2,0.1516686153985305,-1.1428512685554602,65.18368530273439,-3.8000204687340946,64.05057525634766,-1.933348116433975,64.11020660400389,0.1516686153985305
9751,2000-09-21,66.91316986083984,67.09207916259766,64.76622009277344,64.885498046875,4529770.0,0.03291146664606437,-1.0526260861368373,-2.3050790126454928,50.99866857817232,31.777411438755784,-2.153755551055724,-0.6739996518893747,0.08575013889293359,0.9790565112902527,18.24520520357297,2.3258590698242188,-2.7437142464935818,1.102548408508298,-2.8782608931420697,5.083357710158673,-0.8878562423168859,3.0929530593334817,-4.743848393249515,94.7369247930119,52.392825859939606,1.9904046508251871,9,-1.580392837524414,-0.4174633026123047,0.9094686508178711,0.05963706970214844,17.056297302246094,3,0.10606054905094298,2.8208764855039257,64.7811279296875,-1.1428512685554602,65.18368530273439,-3.8000204687340946,64.05057525634766,0.10606054905094298
9752,2000-09-22,69.83540344238281,70.01431274414061,68.22518920898439,68.34446716308594,6677227.0,0.04367202432077821,-1.0689582156973472,0.7352946709761411,64.19068490850336,35.449965061542095,-4.726978460140842,-3.736119208668555,-2.769997402695452,-1.9029135130939352,19.016863155558138,3.101142883300767,-2.1383077534419215,3.99198131561279,-0.11452838110417929,8.09849101232976,1.9387264672542983,6.045236163971275,-7.469171666992189,97.11543133527259,47.70156209176571,2.0532548483584847,9,-3.0415096282958984,-3.3396968841552734,-2.370589256286621,-2.8625965118408203,14.790077209472656,4,0.11870192121760215,-1.0526260861368373,66.91316986083984,2.8208764855039257,64.7811279296875,-1.1428512685554602,65.18368530273439,0.11870192121760215
9753,2000-09-25,68.94084167480469,69.83540344238281,68.76192474365234,69.29866027832031,4189590.0,-0.012809573990879564,-2.0,-0.23999590625319825,69.67508036011178,40.28858579746461,-3.561892548906272,-3.049577040097418,-1.760296059579133,-0.9585976570262176,19.830222462124432,1.0734786987304688,-1.6577535104734409,3.1302198410034237,-0.8588584685029304,7.119298150509778,1.1356806862502395,5.124758995756601,-6.115725041289068,82.69234199298496,28.039473827871745,1.9945391547531788,9,-2.1469478607177734,-2.773141860961914,-1.476027488708496,-1.9680347442626953,16.87738037109375,0,0.17301040015209912,-1.0689582156973472,69.83540344238281,-1.0526260861368373,66.91316986083984,2.8208764855039257,64.7811279296875,0.17301040015209912
9754,2000-09-26,67.03244018554689,68.58301544189453,67.03244018554689,68.10591888427734,4562887.0,-0.027681725997192874,-1.8888794126636037,3.000063965884822,65.34985848333295,44.08474998189136,-1.4220558678136683,-1.3785999100942803,0.2395978685272553,1.0061061665269477,20.67005744351908,1.9084014892577983,-1.345570900830694,1.3276750564575366,-2.391568391412733,5.046918504327813,-0.5319466674775981,3.1872967803926713,-3.7759717853937715,51.92303552570837,-8.020899298899316,1.8596217239351367,9,-0.23854637145997515,-0.8647403717041158,0.4323740005493022,-0.05963325500489702,18.606872558593736,1,0.21619218864029843,-2.0,68.94084167480469,-1.0689582156973472,69.83540344238281,-1.0526260861368373,66.91316986083984,0.21619218864029843
9755,2000-09-27,69.53721618652344,69.65648651123047,66.97280120849611,67.62881469726561,4287368.0,0.037366624190366515,1.5000071072195003,-1.777773039665147,68.48048116205175,48.64607614009889,-3.6282236102562706,-3.9595664912059334,-2.111932153419474,-1.4586547523012854,20.922900111617405,2.683685302734361,-1.008089713268248,3.7519403457641545,-0.23026669313576065,7.7341473846640625,1.760836826314204,5.743043865214112,-5.875277125731067,90.90914377258783,26.246302644741675,1.991103519449955,9,-2.683685302734375,-3.369516372680664,-2.072402000427246,-2.5644092559814453,15.505722045898438,2,0.19811315786413175,-1.8888794126636037,67.03244018554689,-2.0,68.94084167480469,-1.0689582156973472,69.83540344238281,0.19811315786413175
9756,2000-09-28,69.77576446533203,70.49140930175781,69.29866027832031,69.29866027832031,5815666.0,0.0034305123485058875,-3.9999520268649555,0.25000199889660724,68.41561624926362,53.6296760429982,-3.391326744305843,-4.266560224325389,-2.156696425605986,-1.6649169618633266,21.020877458370997,1.1927490234375,-0.5654592787887225,3.895068550109869,-0.3780342074643386,8.168171307684077,1.7585171713227652,6.031619928896973,-5.732682983538766,79.66113822689506,12.526658913115753,2.1365513787871047,9,-2.6240482330322266,-3.5186100006103516,-2.2065839767456055,-2.802957534790039,14.074424743652344,3,0.18547005248069337,1.5000071072195003,69.53721618652344,-1.8888794126636037,67.03244018554689,-2.0,68.94084167480469,0.18547005248069337
9757,2000-09-29,71.02815246582031,71.44561004638672,70.5510482788086,70.61068725585938,5430002.0,0.017948753554832386,-2.3332954287013874,0.8749980011193732,70.19415975640231,58.70929293565143,-3.977480837334184,-5.457028400735396,-3.1602230427864555,-2.8631249426428838,21.6713284275477,1.6698455810546875,-0.15357535550182888,4.930525398254389,0.08266968353177617,9.778381112977002,2.5065975408930825,7.354453255615695,-6.469204758429882,90.66676901033668,24.596784711797866,2.4239278573613077,9,-3.3993358612060547,-4.29389762878418,-3.250241279602051,-4.05534553527832,14.849708557128906,4,0.1821997932931334,-3.9999520268649555,69.77576446533203,1.5000071072195003,69.53721618652344,-1.8888794126636037,67.03244018554689,0.1821997932931334
9758,2000-10-02,70.61068725585938,71.20706176757812,70.19322204589844,70.90887451171875,4620318.0,-0.005877461196274636,1.266673489578003,-0.7142804927080668,69.31924334423167,62.39536553838863,-2.8291155302958657,-4.93069615299288,-2.484003511881042,-2.379073605758194,21.921103691862708,1.0138397216796875,0.40392785288551636,4.28345623016358,-0.9669113280822756,9.533823788409435,1.658272451040645,6.908640009286508,-5.36307331456932,81.33336744788996,15.986484470220887,2.625183779122928,10,-2.981870651245117,-3.876432418823242,-2.8327760696411133,-3.637880325317383,12.285301208496094,0,0.198479776088472,-2.3332954287013874,71.02815246582031,-3.9999520268649555,69.77576446533203,1.5000071072195003,69.53721618652344,0.198479776088472
9759,2000-10-03,70.61068725585938,71.08778381347656,69.53721618652344,71.02815246582031,5107533.0,0.0,4.777853589196873,1.4000102343670044,68.09568463070593,66.07994194141952,-2.210830939358857,-4.653807200092956,-2.398714771412841,-2.315620419167928,20.907361555415644,1.550567626953125,1.0881395304213868,3.9561960220336942,-1.5120032639544405,9.424395308021829,1.2220963790396269,6.690295665027762,-4.743273704059646,81.33336744788996,17.491480997042558,2.734099642994069,10,-2.504772186279297,-3.876432418823242,-2.8327760696411133,-3.637880325317383,16.042465209960938,1,0.2153715730727026,1.266673489578003,70.61068725585938,-2.3332954287013874,71.02815246582031,-3.9999520268649555,69.77576446533203,0.2153715730727026
9760,2000-10-04,70.19322204589844,71.56488800048828,70.13359069824219,71.44561004638672,5311159.0,-0.005912209981022376,-1.0869705481547405,2.999981724478234,69.55189768142797,68.14141184178126,-1.0559724989877282,-3.8662330812289696,-1.9403889150125195,-1.834580844331839,19.698597015669712,1.4312973022460938,1.8014245686981383,3.177924728393549,-2.2204475001519626,8.576296956939053,0.4787386141208003,5.877110842666298,-3.7679888446400156,39.473604476179894,-25.61771140985251,2.6991861142727527,10,-0.92437744140625,-3.3993282318115234,-1.580388069152832,-3.2204151153564453,16.10210418701172,2,0.22005102840473945,4.777853589196873,70.61068725585938,1.266673489578003,70.61068725585938,-2.3332954287013874,71.02815246582031,0.22005102840473945
9761,2000-10-05,71.86307525634766,71.9227066040039,70.72996520996094,70.72996520996094,4478733.0,0.02378937968337347,-1.1052525266127566,-0.9047595840465906,74.29904217894254,69.26456264960784,-2.178985417023654,-5.196610075427458,-3.521257564467902,-3.4533578923318515,18.384047183196234,1.7294845581054688,2.3813951185676814,4.463116455078122,-1.1727008466597368,10.098933756815981,1.6452078042091927,7.281025105947052,-4.821083479181652,97.50024786436862,26.04876736004917,2.817908650868929,10,-2.4153213500976562,-4.89027214050293,-2.8327789306640625,-4.890268325805664,15.446083068847656,3,0.18340243482566576,-1.0869705481547405,70.19322204589844,4.777853589196873,70.61068725585938,1.266673489578003,70.61068725585938,0.18340243482566576
9762,2000-10-06,72.57872009277344,72.75763702392578,70.25286102294922,71.56488800048828,5027780.0,0.009958449925402624,2.652166174417505,0.8947340070967351,75.67319145183168,69.93101943757671,-2.75420127332076,-5.555976941334563,-4.209864344695717,-4.134195921085819,17.675881028760248,2.5047760009765625,3.0902230606098158,4.771736145019531,-1.132871149980815,10.67634344001987,1.819432497519358,7.724039792519704,-4.853428239850132,94.44429966809363,15.931246750763663,2.9523036475001705,10,-2.7135009765625,-5.188451766967773,-3.6676998138427734,-5.605913162231445,12.702766418457031,4,0.15529991575772106,-1.1052525266127566,71.86307525634766,-1.0869705481547405,70.19322204589844,4.777853589196873,70.61068725585938,0.15529991575772106
9763,2000-10-09,71.86307525634766,73.17509460449219,71.02815246582031,72.75763702392578,4329498.0,-0.00986025704932536,1.4827647053633661,-0.8823569251608534,70.62611938294168,70.51727064864436,-1.7661778983413967,-4.517715405214972,-3.4883980519497584,-3.3694598145843884,16.99352071816145,2.146942138671875,3.4705166757552774,3.704230499267581,-2.29040728526617,9.698868283801332,0.7069116070007055,6.701549391534456,-3.3326081760639568,63.93449155243863,-14.881053151778687,2.997318892266876,10,-1.7891273498535156,-4.264078140258789,-2.9520530700683594,-4.890268325805664,15.02862548828125,0,0.19502067948815816,2.652166174417505,72.57872009277344,-1.1052525266127566,71.86307525634766,-1.0869705481547405,70.19322204589844,0.19502067948815816
9764,2000-10-10,73.35401153564453,74.1292953491211,72.04198455810547,72.04198455810547,6415122.0,0.0207469033850618,-2.181810780950166,-1.4666700781223347,74.80585398418225,71.22008985110328,-2.5324074587102388,-5.606836898736731,-4.921461317689548,-4.804041124818653,16.34507334437682,2.2662200927734375,3.4700281845587995,4.757577133178714,-1.4188630743471862,10.934017340704614,1.6693570294157638,7.845797236941664,-3.987511501003297,80.59706907250943,-1.028569210266724,3.088220103762949,10,-1.6400337219238281,-5.277914047241211,-4.830635070800781,-6.381204605102539,14.074424743652344,1,0.13008118750362074,1.4827647053633661,71.86307525634766,2.652166174417505,72.57872009277344,-1.1052525266127566,71.86307525634766,0.13008118750362074
9765,2000-10-11,72.99618530273438,74.24856567382812,72.57872009277344,73.47328186035156,5926545.0,-0.004878073133550154,-1.545443972785951,-0.3636331918357853,69.61536020279786,71.35339473482932,-1.8241571847731564,-4.885356877679868,-4.58370768832124,-4.429458140249054,16.209596435290365,1.6698455810546875,3.4751529829286767,4.009871292114255,-2.2473741979925848,10.267116782221088,0.8812485470608351,7.138494037167675,-2.677126205197169,68.65683326173087,-10.843097991486388,3.1286227450534176,10,-1.1032943725585938,-4.860452651977539,-5.933923721313477,-6.023378372192383,13.060592651367188,2,0.18709151863822604,-2.181810780950166,73.35401153564453,1.4827647053633661,71.86307525634766,2.652166174417505,72.57872009277344,0.18709151863822604
9766,2000-10-12,73.6521987915039,74.1292953491211,72.10162353515625,72.99618530273438,6717366.0,0.00898695577102937,1.5185237831255656,-1.3750119934755494,64.41439702281585,70.71119887554194,-2.092523248061923,-5.078409683897959,-5.280462316521124,-5.0628256660598225,15.55054420547582,2.0276718139648438,3.7191614723144255,4.206676483154297,-2.002238942877767,10.415591909186368,1.1022187701382649,7.311134196170329,-2.5472383787085136,85.07480070647763,7.480773245355778,3.1044577130160356,10,-1.759307861328125,-5.51646614074707,-6.917943954467773,-6.679391860961914,10.794364929199219,3,0.1716598777613776,-1.545443972785951,72.99618530273438,-2.181810780950166,73.35401153564453,1.4827647053633661,71.86307525634766,0.1716598777613776
9767,2000-10-13,72.697998046875,73.59255981445312,71.38597106933594,73.59255981445312,5553666.0,-0.012955495698506958,3.9333401562446695,-1.3636331918357854,64.1255360990576,70.13412029274483,-0.9795558900808174,-3.634171101946521,-4.385659460675953,-4.114151419854565,14.682813188133203,2.2662277221679688,3.699951999319609,2.8230861663818416,-3.0086057036374996,8.654778036401183,-0.09275976862782898,5.738932101391512,1.550567626953125,51.85190449792232,-24.060480174112413,2.915845935009674,10,-0.8051071166992188,-3.9062538146972656,-6.112836837768555,-5.725191116333008,13.537689208984375,4,0.20098435542749304,1.5185237831255656,73.6521987915039,-1.545443972785951,72.99618530273438,-2.181810780950166,73.35401153564453,0.20098435542749304
9768,2000-10-16,73.35401153564453,73.53292083740234,71.86307525634766,72.04198455810547,4491833.0,0.009023817799584277,1.0,-1.4666700781223347,76.23760683219388,71.03877831513238,-1.3471754006514232,-3.749707052201785,-5.051414588402935,-4.784311898668932,13.768188908377944,1.6698455810546875,3.696127730452446,3.013927841186529,-2.3249964302473387,8.352852112620397,0.3444657054696023,5.683389976903456,0.8373022460937563,68.75023320522592,-9.775430000008527,2.6694621357169313,10,-1.162933349609375,-4.442991256713867,-6.768850326538086,-6.381204605102539,14.4322509765625,0,0.1626015363834612,3.9333401562446695,72.697998046875,1.5185237831255656,73.6521987915039,-1.545443972785951,72.99618530273438,0.1626015363834612
9769,2000-10-17,74.60639190673828,74.60639190673828,72.4594497680664,72.4594497680664,5605018.0,0.017073099955619897,1.0,1.6363551782287609,73.48062432457075,71.47530349770379,-2.205043334605449,-4.490180776529428,-6.275152337547084,-6.044652616499235,13.761793025587252,2.146942138671875,3.587382489880696,3.795172882080081,-1.284572349559724,8.874918113719886,1.2553002662601784,6.3350454978999835,-3.2204208374023438,100.0,22.088973617028046,2.5398726158199056,10,-2.1767654418945312,-5.516458511352539,-8.557966232299805,-7.633584976196289,11.927482604980469,1,0.16466831492464973,1.0,73.35401153564453,3.9333401562446695,72.697998046875,1.5185237831255656,73.6521987915039,0.16466831492464973
9770,2000-10-18,74.60639190673828,74.7853012084961,72.63835906982422,74.24856567382812,6133525.0,0.0,5.00002132173431,0.16666785120325225,72.88132040642569,71.31777885631303,-1.6910321914760686,-3.9171917719165634,-6.225251253359858,-6.050789249415601,13.725140692315973,2.146942138671875,3.5330306363114516,3.3039096832275447,-1.1866102296448133,7.794429596099903,1.0586497267913728,5.549169639663717,-3.1560124206542923,94.7369247930119,16.343070409917942,2.2452599564361786,10,-2.087310791015625,-5.427003860473633,-8.647422790527344,-7.633584976196289,10.734733581542969,2,0.17186254481501795,1.0,74.60639190673828,1.0,73.35401153564453,3.9333401562446695,72.697998046875,0.17186254481501795
9771,2000-10-19,74.01001739501953,74.3082046508789,72.75763702392578,73.6521987915039,5360101.0,-0.007993611491951658,2.2500079956503662,0.9999786784929959,65.06020010958787,70.1385575960637,-0.847176794908421,-2.911133795871592,-5.529602340072046,-5.470747288708509,14.604470463673083,1.8487548828125,3.5163237054381966,2.3526927947998075,-1.7851702338719804,6.490555823471595,0.2837612804639065,4.421624309135709,-2.4262410400390593,77.19304151881802,0.3371028936220739,2.068931514335896,10,-1.1032905578613281,-4.830629348754883,-8.051048278808594,-7.037210464477539,13.418418884277344,3,0.1627720271268671,5.00002132173431,74.60639190673828,1.0,74.60639190673828,1.0,73.35401153564453,0.1627720271268671
9772,2000-10-20,78.125,78.24427795410156,74.96421813964844,75.91841888427734,12243050.0,0.055600346410098034,1.6829251549975195,6.166759061833688,77.63156270515029,70.91694018742022,-4.573651764272583,-6.717655886847297,-9.523324879326907,-9.572586368204568,15.607246024265661,4.234260559082031,3.636669296280587,6.053195571899408,1.1028179695792062,11.00357317421961,3.5780067707393073,8.52838437305951,-6.413162650878903,98.1307919564513,20.938979780383406,2.4751888011600975,10,-3.30987548828125,-7.156486511230469,-12.643129348754883,-11.152193069458008,10.257637023925781,4,0.08091601562499995,2.2500079956503662,74.01001739501953,5.00002132173431,74.60639190673828,1.0,74.60639190673828,0.08091601562499995
9773,2000-10-23,80.86832427978516,81.58396911621094,79.0792007446289,79.43701934814453,12235819.0,0.03511455078125003,-1.3333357024065045,0.6486527603458947,81.38685023786034,71.64816199338446,-6.599225465935518,-8.982103730189223,-12.13985011738167,-12.2533529881524,16.962524117876207,3.4589691162109375,3.6043387290709887,8.200145721435547,2.0980800815269305,14.302211361344163,5.149112901481246,11.251178541389848,-8.764540494365235,92.15690373245461,14.849137052792287,3.0510328199543073,10,-4.383354187011719,-8.170328140258789,-15.654821395874023,-13.895517349243164,9.6612548828125,0,0.06637163591401274,1.6829251549975195,78.125,2.2500079956503662,74.01001739501953,5.00002132173431,74.60639190673828,0.06637163591401274
9774,2000-10-24,81.52433013916016,81.58396911621094,80.15267181396484,80.21231079101562,7289783.0,0.008112024890059244,1.0,0.9166595594976653,84.17266087731223,73.26563984610827,-6.676496508881215,-8.95592125883762,-12.672277732610667,-12.789026102430014,19.344522408411063,1.4312973022460938,3.5121112149609957,8.131557083129877,1.4345608327350874,14.828553333524667,4.783058957932482,11.480055208327272,-8.662131527276955,99.33331570746402,16.527624349417508,3.3484981251973958,10,-5.039360046386719,-8.826333999633789,-16.310827255249023,-14.90934944152832,6.917938232421875,1,0.07681059583510708,-1.3333357024065045,80.86832427978516,1.6829251549975195,78.125,2.2500079956503662,74.01001739501953,0.07681059583510708
9775,2000-10-25,83.3134536743164,83.37309265136719,80.7490463256836,81.10687255859375,8784860.0,0.02194588452431634,1.2564104246281018,1.6818205606824486,84.2857090640937,75.47356340625025,-7.653003610085463,-10.18208648217312,-14.32698210534187,-14.450000520463249,21.468871416953604,2.6240463256835938,3.66628482140716,9.231868743896484,1.4573935930943094,17.00634389469866,5.344631168495397,13.119106319297572,-9.753513422086982,99.438187307791,17.727403705649223,3.88723757540109,10,-5.933921813964844,-9.720895767211914,-18.099950790405273,-17.05629539489746,3.1607818603515625,2,0.03865427125361287,1.0,81.52433013916016,-1.3333357024065045,80.86832427978516,1.6829251549975195,78.125,0.03865427125361287
9776,2000-10-26,82.71707916259766,83.49236297607422,81.82251739501953,82.47853088378906,7308752.0,-0.0071582017719498126,-1.1538400980136492,0.1081076408697847,80.57553625770741,77.30134120165579,-6.297835939325395,-9.029412959191006,-13.61188249705171,-13.733833321142129,23.338130463308353,1.6698455810546875,3.6152470915419315,7.988428497314459,-0.4065511156674688,16.383408110296386,3.790938690823495,12.185918303805423,-8.175823670454463,90.9091153076442,10.362525728650454,4.197489806490964,10,-5.039360046386719,-8.587787628173828,-17.175570487976074,-16.45992088317871,5.009544372558594,3,0.03172315019157623,1.2564104246281018,83.3134536743164,1.0,81.52433013916016,-1.3333357024065045,80.86832427978516,0.03172315019157623
9777,2000-10-27,83.96946716308594,83.96946716308594,81.7032470703125,82.00143432617188,8859478.0,0.015140621660811426,1.3030307729285067,8.25003997825183,85.36583191474092,78.3155884330499,-6.4628640274021905,-9.763119462348087,-14.73815762590931,-14.87173730754381,24.933534022598632,2.2662200927734375,3.8142184285950407,8.59375076293945,-0.5608812444218358,17.748382770300736,4.0164347592588,13.1710667666201,-8.35407877287102,100.0,16.63529473277569,4.577316003680646,10,-5.755008697509766,-8.498332977294922,-18.055225372314453,-17.712308883666992,1.9083938598632812,4,0.041193176913852714,-1.1538400980136492,82.71707916259766,1.2564104246281018,83.3134536743164,1.0,81.52433013916016,0.041193176913852714
9778,2000-10-30,84.62548065185547,85.87786102294922,83.37309265136719,83.61164093017578,9319130.0,0.007812524134461984,-2.3599938593797973,0.5151538646425332,84.61536298738605,79.55278161780717,-5.980826173748667,-9.818758247766539,-15.198235120731255,-15.390197294840775,26.946628602611955,2.5047683715820312,4.171874673448741,8.54902458190918,-1.1963281936787808,18.29437735749714,3.6763481941152065,13.421700969703153,-7.840521233438608,78.1250832875807,-5.358804217685147,4.872676387793979,10,-5.36737060546875,-8.200149536132812,-17.980680465698242,-18.577054977416992,0.8349227905273438,0,0.0443974597618777,1.3030307729285067,83.96946716308594,-1.1538400980136492,82.71707916259766,1.2564104246281018,83.3134536743164,0.0443974597618777
9779,2000-10-31,85.81822204589844,85.87786102294922,83.43273162841797,84.62548065185547,9245770.0,0.014094352963853085,2.7272764277282535,1.1764595216952878,87.45642813204839,81.17223803176525,-6.052391536214131,-10.344121784433526,-16.173295712600947,-16.445623242003307,29.444014366167803,2.44512939453125,4.6991060854656865,8.981389236450198,-1.3252815548873258,19.288060027787722,3.828053840781436,14.13472463211896,-7.578398370756403,98.8371781674511,12.921015324021681,5.15333539566876,10,-6.5004730224609375,-9.392890930175781,-19.337425231933594,-19.76979637145996,1.0734786987304688,1,0.054899262701800344,-2.3599938593797973,84.62548065185547,1.3030307729285067,83.96946716308594,-1.1538400980136492,82.71707916259766,0.054899262701800344
9780,2000-11-01,85.63931274414062,86.77242279052734,84.7447509765625,85.87786102294922,9592344.0,-0.0020847472423994873,1.0,-0.2,86.02150044591988,83.5012714024688,-4.630864609351349,-9.432296505064727,-15.79352231825635,-16.129996931285973,31.90891750976902,2.0276718139648438,5.087385591539174,8.030175399780276,-2.492956527800075,18.553307327360628,2.7686094359901006,13.291741363570452,-6.17740309334944,77.64705528222062,-8.029549534238654,5.2615659637901775,11,-4.770992279052734,-8.766700744628906,-19.15851593017578,-19.59088706970215,-0.1789093017578125,2,0.03272977722060455,2.7272764277282535,85.81822204589844,-2.3599938593797973,84.62548065185547,1.3030307729285067,83.96946716308594,0.03272977722060455
9781,2000-11-02,85.04293823242188,85.22184753417969,83.85018920898438,85.10257720947266,6716108.0,-0.006963793760238368,8.200214927206202,0.2500079956503662,87.9120930616162,84.64355255318723,-2.5757558291845015,-8.219300322824807,-14.991381954827872,-15.45231078851424,34.099594551412906,1.78912353515625,5.513361984886387,6.77480773925781,-3.8830895368729017,17.43270501538852,1.445859101192454,12.103756377323165,-4.265136216478183,65.88233169332372,-23.078444791319896,5.328948638065358,11,-2.11712646484375,-7.007396697998047,-18.532322883605957,-18.9945125579834,1.4312973022460938,3,0.01683028987467905,1.0,85.63931274414062,2.7272764277282535,85.81822204589844,-2.3599938593797973,84.62548065185547,0.01683028987467905
9782,2000-11-03,83.85018920898438,84.3272933959961,82.3592529296875,83.96946716308594,7382636.0,-0.014025256514276663,3.7142622171863007,2.0,81.2056697371316,84.62342138643959,-0.5425372662510597,-6.4705742393051935,-13.61017478201515,-14.176742426159677,35.6615437280832,2.683685302734375,5.993862328919718,5.0184852600097685,-5.564458974206687,15.601429494226224,-0.27298685709845927,10.309957377117996,-1.9933554536156208,33.78379546472168,-55.34856836401353,5.291472117108227,11,-0.38764190673828125,-5.695369720458984,-17.145753860473633,-17.8017635345459,3.3396987915039062,4,0.0462304779839009,8.200214927206202,85.04293823242188,1.0,85.63931274414062,2.7272764277282535,85.81822204589844,0.0462304779839009
9783,2000-11-06,85.87786102294922,86.35496520996094,82.77671813964844,82.77671813964844,7855808.0,0.02418207797851446,-1.307695714106472,-25.999296405270563,82.0339000691254,84.38578129664104,-1.994634016144147,-7.794064868434901,-15.4353990887262,-16.107058883228646,37.29587218459191,3.5782470703125,6.765662303382342,6.345417785644528,-4.150292604372467,16.841128175661524,1.0975625906360307,11.593272980653026,-3.5186080932617188,79.729722721167,-7.696331548000913,5.247855195008498,11,-2.11712646484375,-7.723041534423828,-18.696325302124023,-19.829435348510742,1.9084014892578125,0,0.0,3.7142622171863007,83.85018920898438,8.200214927206202,85.04293823242188,1.0,85.63931274414062,0.0
9784,2000-11-07,82.89598846435547,86.11640930175781,82.83635711669922,85.40076446533203,6823004.0,-0.034722249984741715,-1.5000029075007706,-0.8076944840124682,70.14492022749977,82.8145825370195,1.343559512517416,-4.280122273252829,-12.267135453604709,-13.016567103235289,38.61512366047023,3.2800521850585938,6.945849479476337,2.88644638061524,-7.289352057730213,13.062244818960693,-2.2014528385574863,7.974345599787966,3.876434326171875,12.162131791723645,-71.26827306419321,5.08789921917273,11,1.3418464660644531,-4.741168975830078,-15.714452743530273,-16.847562789916992,3.9360733032226562,1,0.030935332644353775,-1.307695714106472,85.87786102294922,3.7142622171863007,83.85018920898438,8.200214927206202,85.04293823242188,0.030935332644353775
9785,2000-11-08,86.65315246582031,87.48807525634766,84.92366027832031,84.92366027832031,13156382.0,0.04532383377128535,-1.9655120694522867,-0.6904777859679689,76.63316817123287,82.37654163852234,-2.1121652764346237,-7.337898549805743,-15.750993634155222,-16.658349441930426,40.06303742670377,4.5920867919921875,6.874058528787117,5.960762023925781,-4.065229448675851,15.986753496527413,0.9477662876249724,10.97375776022659,-3.8167953491210938,83.72096482681165,-0.4778351387701605,5.012995736300815,11,-2.0574913024902344,-7.842319488525391,-19.233067512512207,-20.604726791381836,-0.4174652099609375,2,0.0027529094097606954,-1.5000029075007706,82.89598846435547,-1.307695714106472,85.87786102294922,3.7142622171863007,83.85018920898438,0.0027529094097606954
9786,2000-11-09,86.29532623291016,86.77242279052734,83.96946716308594,86.35496520996094,8816405.0,-0.004129408137243495,5.266709878807004,-0.03448351919819311,70.44775754622556,80.7189778197984,-1.333632158771053,-6.3077153058608815,-15.116461941810513,-16.167958374280104,41.706755902487856,2.8029556274414062,6.69846202747199,4.9707794189453125,-4.776647299184916,14.71820613707554,0.09706605988019135,9.844492778010434,-3.4589691162109375,76.74419296536233,-5.457160517001128,4.873713359065115,11,-1.3716621398925781,-7.424858093261719,-18.263957023620605,-19.29270362854004,-1.0734786987304688,3,-0.00967517972264098,-1.9655120694522867,86.65315246582031,-1.5000029075007706,82.89598846435547,-1.307695714106472,85.87786102294922,-0.00967517972264098
9787,2000-11-10,87.30915832519531,88.50190734863281,85.75859069824219,85.81822204589844,6993409.0,0.011748400945247317,-2.407425658131645,-24.999360368427787,67.64704283846703,78.83360891436296,-2.038253635978066,-6.504267946124969,-15.79813178473384,-17.065790424589835,44.074653398556094,2.743316650390625,6.416307705150032,5.254053497314459,-3.9458605445688875,14.453967539197805,0.6540964763727857,9.854010518256132,-4.379766845703131,79.16664445664516,-1.7020589780109816,4.599957020941671,11,-1.8785781860351562,-7.931774139404297,-19.09887981414795,-20.306535720825195,0.0,4,-0.009562831741173783,5.266709878807004,86.29532623291016,-1.9655120694522867,86.65315246582031,-1.5000029075007706,82.89598846435547,-0.009562831741173783
9788,2000-11-13,85.28148651123047,86.77242279052734,84.20801544189453,86.11640930175781,9573270.0,-0.02322404490961294,1.3888843481814466,-0.5599989765632996,59.574464775796486,75.73561298589053,0.10310065833084536,-3.7283580222932073,-13.433381870251623,-14.914639189363129,46.23761918208831,3.1011428833007812,6.2174550822089145,2.6300079345703153,-5.700276304182879,10.96029217332351,-1.5351341848062816,6.795150053946912,-2.1291943969726645,43.15784512419286,-33.913895644706415,4.165142119376595,11,0.1490936279296875,-5.516456604003906,-16.653742790222168,-17.891218185424805,3.8167953491210938,0,0.022377676179536454,-2.407425658131645,87.30915832519531,5.266709878807004,86.29532623291016,-1.9655120694522867,86.65315246582031,0.022377676179536454
9789,2000-11-14,86.8917007446289,87.5477066040039,84.26765441894531,84.62548065185547,7472659.0,0.018881169867816405,-1.199994882816498,-2.7142870196920548,59.20245687672764,72.75571925598027,-1.496164804317175,-4.607210840775963,-14.617892663180527,-16.411706304871274,48.06251990190637,3.2800521850585938,5.8448913193821,3.6259567260742216,-3.9874579233256213,11.239371375474065,-0.18075059862569276,7.432664050774136,-3.5254240209960983,64.4737373669362,-9.365259355471593,3.806707324699919,11,-1.46112060546875,-6.947761535644531,-18.055228233337402,-19.29270362854004,1.3716583251953125,1,0.010295134747186019,1.3888843481814466,85.28148651123047,-2.407425658131645,87.30915832519531,5.266709878807004,86.29532623291016,0.010295134747186019
9790,2000-11-15,87.42843627929688,87.96517181396484,86.23568725585938,86.59351348876953,6569598.0,0.006177063287613693,-1.2307650673843837,0.36842087544354596,62.15384700166388,69.89369191598558,-1.9583673059647282,-4.357510054053705,-14.678823564534667,-16.85578320453429,49.93892578111823,1.7294845581054688,5.484668163050287,3.521590042114255,-3.118840813107937,10.162020897336447,0.20137461450316607,6.841805469725344,-3.856734330664068,76.3158249112908,4.444571564060723,3.3202154276110942,11,-1.9978561401367188,-7.4844970703125,-17.533398628234863,-19.352338790893555,-1.0734710693359375,2,-0.006821287639339535,-1.199994882816498,86.8917007446289,1.3888843481814466,85.28148651123047,-2.407425658131645,87.30915832519531,-0.006821287639339535
9791,2000-11-16,86.05677795410156,88.14408111572266,85.46040344238281,87.3687973022461,4705730.0,-0.015688926664700342,-1.1428549671799089,-1.5714259606158907,55.351685307101626,67.02102697931558,-0.4780433061410605,-2.147149450413366,-12.875940960717983,-15.398501681816626,51.750648825636425,2.6836776733398438,4.891971826903827,1.547593688964838,-3.239923907257065,6.335111285186741,-0.8461651091461135,3.9413524870757897,-2.2878677894687485,43.05563699230112,-24.214157020886688,2.3937587981109547,11,-0.4174652099609375,-6.1128387451171875,-16.042466163635254,-17.921045303344727,2.3854904174804688,3,0.002078968165101891,-1.2307650673843837,87.42843627929688,-1.199994882816498,86.8917007446289,1.3888843481814466,85.28148651123047,0.002078968165101891
9792,2000-11-17,84.44656372070312,86.77242279052734,83.37309265136719,85.52003479003906,7561530.0,-0.01871106810735168,-1.1111142698753393,0.8181823468183219,49.56267079821018,63.41311261588056,1.3697017961862628,-0.04116746712352892,-10.852974110183126,-13.707349368652501,51.72272826064095,3.3993301391601562,4.299899525216119,-0.3786987304687557,-4.109637562360504,3.352240101422993,-2.244168146414623,1.4867706854771114,4.0553436279296875,22.499972015357972,-41.604027960784094,1.865469415945871,11,1.2225685119628906,-4.50262451171875,-14.432251930236816,-16.31083106994629,3.9957046508789062,4,0.009180762121247632,-1.1428549671799089,86.05677795410156,-1.2307650673843837,87.42843627929688,-1.199994882816498,86.8917007446289,0.009180762121247632
9793,2000-11-20,86.23568725585938,86.95133972167969,83.96946716308594,84.02910614013672,6451278.0,0.02118645752210302,-1.5641042462810189,-2.05555713493767,50.99150880829766,61.284955791524766,-0.40602400628363,-1.4836307483392375,-12.212541960782673,-15.405975829959061,50.859176045289225,2.98187255859375,3.7515819391575747,1.142056655883792,-2.1350105781056214,4.419123889873205,-0.49647696111091477,2.7805902728784986,2.1636437988281187,60.000031982448036,0.2775846289982482,1.6385336169947053,11,-0.298187255859375,-6.053195953369141,-15.893369674682617,-18.09995460510254,4.174613952636719,0,0.012448107082987159,-1.1111142698753393,84.44656372070312,-1.1428549671799089,86.05677795410156,-1.2307650673843837,87.42843627929688,0.012448107082987159
9794,2000-11-21,87.78626251220703,87.96517181396484,86.59351348876953,86.77242279052734,5677226.0,0.017980667930982408,1.0,0.45946179565107653,54.78723711917558,58.85763011907395,-1.3298070448494457,-2.678344165537041,-13.299477502020153,-16.89444638655793,50.06435316142744,1.7294845581054688,3.438739421539495,2.379535293579096,-0.6487811346267875,5.407851721784979,0.8653770794761471,3.8936935076820447,0.5125437744140555,92.50011593637412,33.597337683678525,1.5141582141029433,11,-1.8487625122070312,-7.305583953857422,-17.23521327972412,-19.650529861450195,1.550567626953125,1,0.014945611199270292,-1.5641042462810189,86.23568725585938,-1.1111142698753393,84.44656372070312,-1.1428549671799089,86.05677795410156,0.014945611199270292
9795,2000-11-22,86.53387451171875,87.60734558105469,84.68511199951172,86.47423553466797,7052621.0,-0.014266332392430248,1.6486527603458947,0.058824857396565476,53.22997373311709,56.94454302872857,-0.1074136321768151,-1.235673482342861,-11.607669272304975,-15.584225162138367,48.505588766477345,3.1011505126953125,2.8885857599461673,0.9661262512207003,-1.9332725329152112,3.8655250353566117,-0.48357314084725544,2.415825643288656,1.6664175021972625,66.25004197696305,7.890152101319529,1.449699392067954,11,-0.59637451171875,-5.963741302490234,-15.774094581604004,-18.219228744506836,2.2065811157226562,2,0.01998621427578917,1.0,87.78626251220703,-1.5641042462810189,86.23568725585938,-1.1111142698753393,84.44656372070312,0.01998621427578917
9796,2000-11-24,85.34112548828125,87.18988800048828,85.04293823242188,85.75859069824219,2103126.0,-0.013783608213174037,-3.235284379091853,-6.999872073685557,53.22997373311709,55.34264646146747,1.0457160149530722,0.17259096603746116,-9.956748228880997,-14.3509424158989,46.8387578184261,2.1469497680664062,2.714600787436666,-0.3578250885009737,-2.933488552913815,2.2178383759118674,-1.6456568207074014,0.9300066437054539,2.7626225383837806,42.85711912250184,-17.842660313066823,1.2878317322064234,11,0.4174613952636719,-4.711353302001953,-14.491890907287598,-16.93702507019043,-0.298187255859375,4,0.011879849438110712,1.6486527603458947,86.53387451171875,1.0,87.78626251220703,-1.5641042462810189,86.23568725585938,0.011879849438110712
9797,2000-11-27,87.42843627929688,88.0844497680664,84.9832992553711,85.6989517211914,5621891.0,0.024458439926507092,1.0392166699694223,-4.142823202602434,53.35051809824134,54.651096830628006,-1.1431056503324015,-1.7310474605765762,-11.540650177760483,-16.35755530835884,45.09812419632332,3.1011505126953125,2.033758799184298,1.5565372467040959,-0.9945609848604278,4.1076354782686195,0.28098813092182695,2.832086362486365,-4.0553436279296875,84.05792802196682,24.70097011435017,1.275549115782263,11,-1.6698493957519531,-5.69537353515625,-16.38537883758545,-19.024335861206055,-6.321563720703125,0,0.011596136628206244,-3.235284379091853,85.34112548828125,1.6486527603458947,86.53387451171875,1.0,87.78626251220703,0.011596136628206244
9798,2000-11-28,88.38263702392578,88.68082427978516,87.1302490234375,87.72662353515625,5366074.0,0.010914077675833411,1.4761898960116477,0.37931156175696,62.99435375339519,55.07241870581329,-1.8004875360391992,-2.518462147070167,-11.968052593746847,-17.209454519266586,42.98043178647086,1.5505752563476562,1.661533376821268,2.322880172729498,-0.3899711402371935,5.035731485696189,0.9664545162461451,3.6793058292128507,-4.915317230224616,92.53731913252349,26.086494070171725,1.3564256564833466,11,-2.3556785583496094,-4.50262451171875,-15.49081802368164,-18.249048233032227,-8.885978698730469,1,0.000674695275725945,1.0392166699694223,87.42843627929688,-3.235284379091853,85.34112548828125,1.6486527603458947,86.53387451171875,0.000674695275725945
9799,2000-11-29,90.52957916259766,90.82776641845705,88.7404556274414,88.7404556274414,8727744.0,0.024291446951177464,-1.3333333333333492,2.7272663836715707,59.93882069236135,54.826304671446344,-3.7740059082895243,-4.526415380522792,-13.588916420471136,-19.248190046732503,40.98916151656435,2.445129394531264,1.3635293719680988,4.234254455566401,0.8697634466215192,7.598745464511282,2.5520089510939528,5.916499960038848,-6.85371918945313,95.14562865624163,29.60376561143272,1.6822455044724434,11,-3.429149627685547,-5.039360046386719,-15.938096046447754,-18.726144790649414,-10.85400390625,2,-0.0013175578104404062,1.4761898960116477,88.38263702392578,1.0392166699694223,87.42843627929688,-3.235284379091853,85.34112548828125,-0.0013175578104404062
9800,2000-11-30,88.44226837158203,92.25906372070312,88.02481079101562,91.364501953125,9563524.0,-0.023056671756605307,-1.2539714127324821,-1.6333324804694163,55.05616685472801,54.79346928784928,-1.7073001256345464,-2.338229566725346,-10.975957843271317,-17.06085504861555,38.873155774654265,4.2342529296875,1.3358303446509296,2.006795883178711,-1.474136726273926,5.487728492631348,0.26632957845238536,3.7472621879050365,-4.337294011718754,47.5409715733986,-15.898809427744801,1.7404663047263211,11,-0.626190185546875,-1.9382133483886719,-13.850785255432129,-16.63883399963379,-8.289596557617188,3,0.010114640703466682,-1.3333333333333492,90.52957916259766,1.4761898960116477,88.38263702392578,1.0392166699694223,87.42843627929688,0.010114640703466682
9801,2000-12-01,86.47423553466797,87.84589385986328,85.04293823242188,87.30915832519531,7942582.0,-0.022252175041978295,1.9375022487676754,0.2857139127415325,48.118282620589994,54.63298171255814,0.3645084118714834,-0.27138352446789327,-8.563040814583658,-14.983467524219293,36.81663277726058,3.3993301391601562,1.1534844387848864,-0.03280181884765909,-3.451485976952611,3.385882339257293,-1.7421438979001351,1.676540260204817,-1.7169340259375048,20.491816171358646,-39.26666393161612,1.7093420790524767,12,1.6400299072265625,0.5069198608398438,-10.988190650939941,-13.776239395141602,-7.0968475341796875,4,0.02620688207026589,-1.2539714127324821,88.44226837158203,-1.3333333333333492,90.52957916259766,1.4761898960116477,88.38263702392578,0.02620688207026589
9802,2000-12-04,87.72662353515625,88.68082427978516,84.44656372070312,84.44656372070312,6431681.0,0.014482787766145533,-1.5818191122151821,-3.9285786083063003,55.710310377157114,55.157292997986964,-0.41758679357054973,-1.2843159684958323,-9.44102595265231,-16.05311776123692,35.794756846432776,4.234260559082031,0.8803683668717213,1.0257644653320312,-2.1923542318430833,4.243883162507146,-0.5832948832555189,2.6348238139195814,4.532440185546875,41.984765624999994,-19.052625936695712,1.6090593485875562,12,0.626190185546875,-0.7454681396484375,-11.823118209838867,-14.968992233276367,-9.840171813964844,0,-0.030591457810511646,1.9375022487676754,86.47423553466797,-1.2539714127324821,88.44226837158203,-1.3333333333333492,90.52957916259766,-0.030591457810511646
9803,2000-12-05,85.87786102294922,88.26335906982422,84.38692474365234,88.26335906982422,8278571.0,-0.02107413277414172,2.25,-0.7272727272727273,47.65839482530032,54.365199409778604,1.5366783714364232,0.5949499363100017,-7.2027851722955205,-14.001945557942179,34.21632568103078,3.876434326171875,0.8218552330243369,-0.822998046875,-4.041116744050115,2.3951206503001146,-2.43205739546255,0.7860613017125502,6.224952697753906,18.939404952622414,-39.942243534400944,1.6090593485875562,12,2.4451332092285156,1.4312973022460938,-9.035064697265625,-12.881677627563477,-8.170326232910156,1,-0.05555551113552437,-1.5818191122151821,87.72662353515625,1.9375022487676754,86.47423553466797,-1.2539714127324821,88.44226837158203,-0.05555551113552437
9804,2000-12-06,85.46040344238281,86.35496520996094,84.44656372070312,85.04293823242188,6040882.0,-0.004861061693826385,-1.37036966842609,-0.17500127929587556,45.42936867262207,53.498465514168046,1.7763155925829608,1.280004098849787,-6.331147122328332,-13.384355407425033,32.55259413410483,1.9084014892578125,1.0258599033315505,-1.3686763763427763,-4.118805421681628,1.3814526689960758,-2.743740899012195,0.006388146326642641,6.333774719238278,13.636429715734478,-41.26197830816028,1.3750645226694256,12,2.862590789794922,1.8487548828125,-7.618682861328125,-11.51002311706543,-5.9637451171875,2,-0.06978372295197788,2.25,85.87786102294922,-1.5818191122151821,87.72662353515625,1.9375022487676754,86.47423553466797,-0.06978372295197788
9805,2000-12-07,86.8917007446289,87.24951934814453,85.28148651123047,86.35496520996094,4519605.0,0.01674807565366887,2.1428867323379084,1.285701231770167,51.933698533509606,53.35443493643389,0.4482523033763641,-0.13966619889154686,-7.363016709159098,-14.589929565154307,30.59652992440388,1.9680328369140625,1.1093584154851186,0.050693511962890625,-2.698291834683829,2.79967885860961,-1.3237991613604692,1.4251861852862504,4.606187280273431,58.333362946642744,1.8569117007323612,1.3744926733233618,12,1.4312934875488281,0.41745758056640625,-9.020160675048828,-12.941320419311523,-9.363075256347656,3,-0.08304735005117625,-1.37036966842609,85.46040344238281,2.25,85.87786102294922,-1.5818191122151821,87.72662353515625,-0.08304735005117625
9806,2000-12-08,85.46040344238281,87.07061004638672,84.62548065185547,85.87786102294922,7013006.0,-0.016472198034799823,-1.342859858107293,-0.7777714602493213,52.367696161754374,53.245232499046445,2.1213288987487715,1.2921213662311573,-5.548378457568006,-12.921800184221112,29.05682188629154,2.44512939453125,0.9323674057487636,-1.338857650756836,-4.147446595604222,1.4697312940905505,-2.743152123180522,0.06543682166685016,5.753046051269521,25.00008883992822,-34.29636493644864,1.4042944724236932,12,2.862590789794922,1.8487548828125,-6.589937210083008,-11.062742233276367,-6.381202697753906,4,-0.06210749557245454,2.1428867323379084,86.8917007446289,-1.37036966842609,85.46040344238281,2.25,85.87786102294922,-0.06210749557245454
9807,2000-12-11,86.47423553466797,87.18988800048828,85.6989517211914,85.87786102294922,5117698.0,0.011863179337418872,-2.1250199891259154,-1.4285870935906573,50.578031369391006,51.865641123045975,1.070481819032608,0.22401728519110975,-6.199559508607848,-13.672407910993257,27.049025269426185,1.7294845581054688,0.9075477038981177,-0.2832794189453125,-3.084768044410808,2.518209206520183,-1.6840237316780673,1.1174648937874423,4.46615296898436,53.84615384615385,-5.139832162892894,1.4007443127327488,12,1.8487586975097656,0.8349227905273438,-5.993558883666992,-12.076574325561523,-7.8125,0,-0.0820689248109574,-1.342859858107293,85.46040344238281,2.1428867323379084,86.8917007446289,-1.37036966842609,85.46040344238281,-0.0820689248109574
9808,2000-12-12,87.18988800048828,87.3687973022461,86.35496520996094,86.53387451171875,6351299.0,0.008275903931332262,1.0,1.100002558591751,48.49397497510766,50.593991598906676,0.18757017656211872,-0.3597778722885465,-6.523309699633359,-14.113241021115641,25.909514119619214,1.0138320922851562,0.9988056857469161,0.33695297241210653,-2.381630042404737,3.05553598722895,-1.0223385349963223,1.6962444798205354,3.488361952764052,93.87765225586975,37.51451793811821,1.359291507408425,12,1.1331062316894531,0.3280029296875,-6.381204605102539,-12.792226791381836,-8.647422790527344,1,-0.1067031566693235,-2.1250199891259154,86.47423553466797,-1.342859858107293,85.46040344238281,2.1428867323379084,86.8917007446289,-0.1067031566693235
9809,2000-12-13,87.78626251220703,88.02481079101562,86.65315246582031,86.71278381347656,7702905.0,0.006839950427685038,-1.3000095947804395,1.6363668081642146,53.27103436924492,50.39564354496411,-0.9374498717879618,-0.9335620323857938,-6.712771836686329,-14.517096544201522,24.59533474961043,1.3716583251953125,0.9524615886445531,0.8885993957519531,-1.8619174940131415,3.639116285517048,-0.4866590491305942,2.2638578406345005,2.640334432661305,92.98249157795749,36.30561458615267,1.375258444882545,12,-1.2523880004882812,-0.23855209350585938,-6.828485488891602,-13.388601303100586,-11.867843627929688,2,-0.11480985103752972,1.0,87.18988800048828,-2.1250199891259154,86.47423553466797,-1.342859858107293,85.46040344238281,-0.11480985103752972
9810,2000-12-14,86.83206176757812,87.5477066040039,86.53387451171875,87.1302490234375,3764521.0,-0.01086959072322069,-1.2666564322996623,-0.2777765932496109,53.94322021175792,51.04285883287166,-0.2633736071560122,-0.027753955808677233,-5.3408987512281385,-13.394444087683738,23.079709856588558,1.2523880004882812,0.555697868860463,-0.03578262329101278,-2.7749788278223377,2.703413581240312,-1.4053807255566682,1.3338154789746426,3.352948289241567,64.91223345161225,6.219268425625465,1.3695981022656611,12,-0.298187255859375,0.9840164184570312,-5.635734558105469,-12.43440055847168,-11.510017395019531,3,-0.08447805215102877,-1.3000095947804395,87.78626251220703,1.0,87.18988800048828,-2.1250199891259154,86.47423553466797,-0.08447805215102877
9811,2000-12-15,86.23568725585938,87.78626251220703,85.75859069824219,86.83206176757812,11178387.0,-0.006868137178581035,-1.6153929421952804,2.0,46.57534006512146,50.02786213153436,0.33034344971638063,0.6142016668851937,-4.379002919779623,-12.617568068232714,21.79573830094281,2.0276718139648438,0.048075412108644855,-0.6411026000976534,-3.3702965711194963,2.0880913709241895,-2.005699585608582,0.7234943854132752,3.71739938843362,23.076872611569435,-31.068870856987168,1.3645969855109226,12,0.08945465087890625,1.5803909301757812,-4.532440185546875,-11.480199813842773,-8.110687255859375,4,-0.10096819593661344,-1.2666564322996623,86.83206176757812,-1.3000095947804395,87.78626251220703,1.0,87.18988800048828,-0.10096819593661344
9812,2000-12-18,85.22184753417969,86.29532623291016,84.7447509765625,85.87786102294922,5236122.0,-0.011756614389488718,1.0799914031757079,1.100002558591751,40.955612772183464,49.283108570076934,1.0633371684936606,1.780382927471237,-3.02695742849113,-11.462998782347043,21.40330634533226,1.5505752563476562,-0.2577701792283307,-1.6937065124511719,-4.296666588365198,0.9092535634628547,-2.9951865504081923,-0.3922264744941515,4.508592634087677,14.545361505754506,-33.30886266705284,1.301480037957014,12,1.0138397216796875,2.5942306518554688,-3.3247814178466797,-10.466360092163086,-6.739021301269531,0,-0.07207831051875713,-1.6153929421952804,86.23568725585938,-1.2666564322996623,86.83206176757812,-1.3000095947804395,87.78626251220703,-0.07207831051875713
9813,2000-12-19,87.30915832519531,88.0844497680664,84.08873748779297,84.08873748779297,5295230.0,0.024492672376980273,-1.4814845524949836,-4.909077164621737,40.75342660804686,48.763559451790805,-0.8935602462142356,-0.2344004625454943,-4.721763744043841,-13.402679413497609,21.188255133500615,3.9957122802734375,-0.19306392484359947,0.3399307250976591,-2.2482303356551654,2.9280917858504836,-0.954149805278746,1.6340112554740642,2.207541226087457,80.59691518083883,37.12505673843985,1.2940805303764114,12,-1.222564697265625,0.5069198608398438,-4.905176162719727,-12.046754837036133,-10.677482604980469,1,-0.09904370808751584,1.0799914031757079,85.22184753417969,-1.6153929421952804,86.23568725585938,-1.2666564322996623,86.83206176757812,-0.09904370808751584
9814,2000-12-20,89.09828186035156,90.76812744140624,88.20372009277344,88.7404556274414,10115191.0,0.02049181975265868,-2.5833328891328833,0.1111116375705686,51.91638127663065,48.761635312137585,-2.360628255368482,-2.0239605076090044,-6.137565126066846,-15.015129958138886,20.947890318255343,3.4589691162109233,-0.3846975782810489,2.063453292846674,-0.6741022906271468,4.801008876320495,0.6946755011097707,3.4322310845835773,-5.009544372558594,75.00002855573123,30.719227008512377,1.368777791736908,12,-1.6698493957519531,-1.2822036743164062,-6.500476837158203,-13.835878372192383,-11.808204650878906,2,-0.11847385190811321,-1.4814845524949836,87.30915832519531,1.0799914031757079,85.22184753417969,-1.6153929421952804,86.23568725585938,-0.11847385190811321
9815,2000-12-21,88.26335906982422,89.33683013916016,86.83206176757812,88.7404556274414,7699970.0,-0.009370806856140779,2.0,-1.3333191189953306,55.5970159940656,49.12044862683884,-1.4647033343105846,-1.1097216913219938,-4.9197893902339445,-14.043732930973974,21.42257921251046,2.5047683715820312,-0.24171652577143732,1.1420562744140597,-1.637806524440947,3.9219190732690663,-0.24787512501345077,2.53198767384157,-4.17462158203125,62.500042833596744,14.581781307280899,1.3899313994275038,12,-0.8349266052246094,-0.4472808837890625,-5.576099395751953,-13.000955581665039,-9.847328186035156,3,-0.1398648353704839,-2.5833328891328833,89.09828186035156,-1.4814845524949836,87.30915832519531,1.0799914031757079,85.22184753417969,-0.1398648353704839
9816,2000-12-22,86.35496520996094,88.62118530273438,86.11640930175781,88.62118530273438,5113611.0,-0.021621586578792762,1.2105319858065298,4.750023986951098,45.87814310330756,48.59823881949623,0.6525514167767028,0.9259972747960603,-2.6639732011730075,-12.022384067749968,21.796899918546764,2.5047760009765625,-0.03909653789966683,-0.8170295715331974,-3.495329311378697,1.861270168312302,-2.156179441455947,0.5221202983895523,-2.1326399230957094,33.92866321484996,-14.13124542632525,1.3391498699227498,12,1.0734672546386719,1.4611129760742188,-3.667705535888672,-11.092561721801758,-5.7442779541015625,4,-0.1277624374067805,2.0,88.26335906982422,-2.5833328891328833,89.09828186035156,-1.4814845524949836,87.30915832519531,-0.1277624374067805
9817,2000-12-26,88.44226837158203,88.97901153564453,86.29532623291016,86.71278381347656,3810842.0,0.02417120030731401,-1.0930319736047436,-0.7631582491129081,57.59717234620406,49.60970519406249,-1.2585816219402233,-1.1399010634888214,-4.341674844357044,-13.98678066117661,21.91166885242182,2.683685302734375,-0.057451933984424386,1.2195819854736385,-1.516899238921951,3.956063209869228,-0.1486586267241563,2.5878225976714333,-4.089027041625982,65.17857040872403,12.88012320146538,1.3682406121977928,12,-1.0138359069824219,-0.626190185546875,-5.650642395019531,-13.179864883422852,-8.318222045898438,1,-0.11665540201021285,1.2105319858065298,86.35496520996094,2.0,88.26335906982422,-2.5833328891328833,89.09828186035156,-0.11665540201021285
9818,2000-12-27,88.44226837158203,90.35066986083984,88.38263702392578,88.50190734863281,5269658.0,0.0,-21.00127937225468,-0.03448367131772003,59.05795539610695,50.252696419269384,-1.187083719972648,-1.1965524391039253,-3.9447767410082264,-13.841201041870221,21.986871896826322,1.9680328369140625,0.03058810407776491,1.2166004180908203,-1.5253267576751313,3.958527593856772,-0.15436316979214837,2.587564005973789,-3.9607293193969753,50.000000000000156,-6.891965020397173,1.3709635878829727,12,-1.0138359069824219,-0.3280029296875,-5.635732650756836,-13.179864883422852,-7.831581115722656,2,-0.11260952847600192,-1.0930319736047436,88.44226837158203,1.2105319858065298,86.35496520996094,2.0,88.26335906982422,-0.11260952847600192
9819,2000-12-28,90.4103012084961,90.4103012084961,89.15792083740234,89.33683013916016,3281917.0,0.022252175041978184,1.3333285951869909,-17.99948829474223,60.35085955293731,50.964656346067095,-3.066196058377372,-3.345505251904669,-5.525233721549924,-15.63882929083833,21.383003281648666,1.9680328369140625,0.15585877450484986,3.1905971527099553,0.4785720652454444,5.902622240174466,1.834584608977707,4.546609696442204,-5.803030388526608,100.0,41.502081918917554,1.356012543732254,12,-2.9818687438964844,-2.236400604248047,-7.350305557250977,-14.491886138916016,-9.914115905761719,3,-0.15240105722583785,-21.00127937225468,88.44226837158203,-1.0930319736047436,88.44226837158203,1.2105319858065298,86.35496520996094,-0.15240105722583785
9820,2000-12-29,89.33683013916016,91.54341888427734,89.15792083740234,90.64885711669922,3916481.0,-0.011873326988042998,-1.8571480787682186,-1.2222285397506787,61.64873434408508,52.63947793261861,-1.788096353186944,-2.320555718445405,-4.068669648891159,-14.38922920513346,20.474661701717633,2.385498046875,0.26769209494437973,2.0723979949951143,-0.7517153792487505,4.896511369238979,0.6603413078731819,3.484454682117047,-4.606342186761935,59.340614539826156,-3.254328144070179,1.4120566871219353,12,-1.520751953125,-1.1629295349121094,-6.127740859985352,-13.299139022827148,-11.235687255859375,4,-0.13484643355850268,1.3333285951869909,90.4103012084961,-21.00127937225468,88.44226837158203,-1.0930319736047436,88.44226837158203,-0.13484643355850268
9821,2001-01-02,88.7404556274414,90.8874053955078,88.26335906982422,89.09828186035156,6332959.0,-0.006675572782130046,-3.00001163000306,0.27272780136070246,56.98528996767894,54.42055317656256,-0.8929600616515643,-1.6292279180468938,-3.0690076354806024,-13.591028567673789,20.819984780580132,2.6240463256835795,0.21096427130986228,1.3627124786376896,-1.5093535164752012,4.2347784737505805,-0.0733205189187629,2.798745476194142,-3.737450437768018,46.590819883758456,-16.403956839858104,1.4360329975564459,1,-0.92437744140625,-0.5665550231933594,-5.486639022827148,-12.702764511108398,-9.570610046386719,1,-0.11634405830636396,-1.8571480787682186,89.33683013916016,1.3333285951869909,90.4103012084961,-21.00127937225468,88.44226837158203,-0.11634405830636396
9822,2001-01-03,85.04293823242188,88.7404556274414,84.08873748779297,88.5615463256836,10308128.0,-0.04166664875536363,1.4000031490421991,9.833287136734825,44.409928140843476,54.82683112465108,3.1028030752874685,1.9572763666666617,0.8644882161636218,-9.724944480980696,20.27909175052487,4.6517181396484375,0.11911407475587055,-2.200620651245117,-5.249386156882181,0.848144854391947,-3.7250034040636564,-0.676237898426578,6.500480651855469,12.800020468734008,-44.37615909204567,1.524382752818533,1,2.7731399536132812,3.130962371826172,-1.8487586975097656,-9.005247116088867,-6.111640930175781,2,-0.05211780153278789,-3.00001163000306,88.7404556274414,-1.8571480787682186,89.33683013916016,1.3333285951869909,90.4103012084961,-0.05211780153278789
9823,2001-01-04,81.10687255859375,84.5062026977539,79.91412353515625,84.38692474365234,19205543.0,-0.04628327472730165,1.61016802149218,0.932201625790616,35.18517829106857,52.96780857069973,6.779488016055282,5.815762123080219,4.907221212497575,-5.655772423792143,20.214736373791688,5.128814697265625,0.13818439496921542,-5.898136901855466,-9.971330001389674,-1.8249438023212576,-7.934733451622577,-3.8615403520883547,10.287452697753906,10.256416985124076,-40.63939688583658,2.036596549767106,1,4.621898651123047,4.9797210693359375,2.6389522552490234,-5.069181442260742,-1.9274826049804688,3,-0.012117668970655138,1.4000031490421991,85.04293823242188,-3.00001163000306,88.7404556274414,-1.8571480787682186,89.33683013916016,-0.012117668970655138
9824,2001-01-05,79.49665832519531,81.88215637207031,79.3177490234375,81.10687255859375,9799324.0,-0.019852993742733416,-1.6060615458570133,0.49091116316177547,34.19022130197597,50.589275827134216,7.693538260103637,7.3322052491709115,6.586442922311505,-3.9271294092285274,20.205394114762,2.5644073486328125,0.31533912536077935,-7.210163879394528,-12.462090861129795,-1.958236897659262,-9.836127370262162,-4.584200388526895,11.438458862304685,1.463390585499765,-45.69067815026774,2.6259634908676306,1,5.933925628662109,6.291748046875,5.456827163696289,-3.3098716735839844,-2.44512939453125,4,0.014013531563892068,1.61016802149218,81.10687255859375,1.4000031490421991,85.04293823242188,-3.00001163000306,88.7404556274414,0.014013531563892068
9825,2001-01-08,79.67557525634766,80.62976837158203,78.90028381347656,80.15267181396484,5143165.0,0.002250622037726968,1.4166799927506104,0.296293839491315,35.60209844893612,49.44749308775961,6.893233812420874,6.940814496571164,6.422357659258537,-3.9915643895884045,19.940143694686192,1.7294845581054688,0.3371605791822816,-6.670440673828125,-12.788896465791368,-0.5519848818648825,-9.729668569809746,-3.6112127778465037,10.562499841308593,6.467703172655394,-41.925446417431715,3.0592278959816235,1,5.546276092529297,5.9040985107421875,6.619749069213867,-2.355680465698242,-3.6927490234375,0,0.010299392803208463,-1.6060615458570133,79.49665832519531,1.61016802149218,81.10687255859375,1.4000031490421991,85.04293823242188,0.010299392803208463
9826,2001-01-09,80.15267181396484,81.10687255859375,79.25811004638672,80.09303283691406,6389761.0,0.005987990122219733,-1.13793468527088,-0.1250039978251831,38.60590198524315,47.33735193654172,6.083572359857584,6.372404128417173,5.985168344744807,-4.355955924507626,19.929451861427474,1.8487625122070312,-0.035659964014215007,-5.927957534790039,-12.639820280121427,0.7839052105413487,-9.283888907455733,-2.572026162124345,9.178379980957033,12.727298101756048,-38.29718443256375,3.355931372665691,1,5.069179534912109,5.069179534912109,7.007394790649414,-2.117128372192383,-5.629768371582031,1,-0.025595265687782476,1.4166799927506104,79.67557525634766,-1.6060615458570133,79.49665832519531,1.61016802149218,81.10687255859375,-0.025595265687782476
9827,2001-01-10,79.37738800048828,80.9279556274414,78.30390930175781,80.21231079101562,6469199.0,-0.009672588523012782,1.3157990418702048,-13.999616221056671,31.054130327263294,44.22581581778132,6.076820924320685,6.944813324444496,6.751798951034161,-3.4760923224979194,19.975263416064617,2.6240463256835938,-0.4825627645509343,-6.348398971557614,-13.693192884042361,0.9963949409271322,-10.02079592779998,-2.676002015315248,9.119202355917963,17.307770371254215,-28.73772075001707,3.6723969562423715,1,5.546276092529297,5.546276092529297,8.17032241821289,-1.3418445587158203,-5.627388000488281,2,-0.0026146289851753934,-1.13793468527088,80.15267181396484,1.4166799927506104,79.67557525634766,-1.6060615458570133,79.49665832519531,-0.0026146289851753934
9828,2001-01-11,77.8864517211914,79.79484558105469,77.1707992553711,79.67557525634766,6979575.0,-0.01878288410406881,1.5882454754110698,2.142861059076164,22.832357653176487,40.05709338447457,6.607833353760697,8.119303549776077,8.195430291838676,-1.858664917564468,20.070931889775423,2.6240463256835938,-0.6667269322200582,-7.374163436889646,-15.46870191667962,0.7203750429003293,-11.421432676784633,-3.326894196994658,9.590870529749992,15.18994311179916,-26.06967923300217,4.047269239894986,1,6.4706573486328125,6.4706573486328125,9.780532836914062,0.626190185546875,-3.5543899536132812,3,0.013414984993730394,1.3157990418702048,79.37738800048828,-1.13793468527088,80.15267181396484,1.4166799927506104,79.67557525634766,0.013414984993730394
9829,2001-01-12,77.70753479003906,79.49665832519531,77.29007720947266,78.125,5280453.0,-0.0022971508805255114,-2.5238193869096937,0.2333350390611674,23.582070743233572,35.82746409549107,5.3589178567258955,7.909981389642397,8.28553642581771,-1.551108562279154,19.929385778761922,2.2065811157226562,-1.3040884878517716,-7.049143981933597,-15.716304854629058,1.618016890761865,-11.382724418281327,-2.7155635455858658,8.533004701433896,13.636319583492437,-23.906429988106254,4.333580436347729,1,6.321567535400391,6.649574279785156,10.108541488647461,1.9083976745605469,-2.602569580078125,4,0.018940958139401554,1.5882454754110698,77.8864517211914,1.3157990418702048,79.37738800048828,-1.13793468527088,80.15267181396484,0.018940958139401554
9830,2001-01-16,79.49665832519531,80.57013702392578,76.81298065185547,77.64790344238281,5764943.0,0.023023810239127362,-1.135597042433704,-4.428524434372601,32.732716812037836,33.13273374486427,2.26540783007232,5.842688352616847,6.432328442985252,-3.209405434908291,19.672276811388826,3.7571563720703125,-1.99196813064178,-4.8932502746582,-13.807917808755377,4.0214172594389765,-9.350584041706796,-0.43591650760960476,5.655512337945424,62.499888949892416,23.48791278607778,4.457333767048592,1,3.280059814453125,4.681541442871094,8.319417953491211,0.11927413940429688,-5.355438232421875,1,-0.030757637440922525,-2.5238193869096937,77.70753479003906,1.5882454754110698,77.8864517211914,1.3157990418702048,79.37738800048828,-0.030757637440922525
9831,2001-01-17,77.52862548828125,79.49665832519531,77.29007720947266,79.19847106933594,6769032.0,-0.02475617061617197,-1.0555571349376698,-0.9032271376691977,22.356503291580324,30.682353206057257,2.766743660043346,7.510005833113425,8.331312710680237,-1.116852836442689,19.866313141232332,2.2065811157226562,-2.9943486940182993,-6.425930023193359,-15.799670755636114,2.9478107092493957,-11.112800389414744,-1.7390596569719747,6.456058573279549,17.391231797804053,-17.554444007390565,4.686870366221379,1,3.1309661865234375,6.649574279785156,10.287450790405273,2.0873069763183594,-3.97900390625,2,-0.019938432361408798,-1.135597042433704,79.49665832519531,-2.5238193869096937,77.70753479003906,1.5882454754110698,77.8864517211914,-0.019938432361408798
9832,2001-01-18,79.0792007446289,80.15267181396484,77.64790344238281,77.76717376708984,5440378.0,0.02000003542668294,-2.2307760436143202,-0.7857175492301366,28.011220542135092,29.885246789509097,0.3143007595194831,5.771553996988004,6.766734822053792,-2.536436598399092,20.533763611032686,2.6240463256835938,-4.002663118633137,-4.56822242736817,-14.166958882792116,5.0305140280557765,-9.367590655080136,0.23114580034379628,3.901444839573145,60.31742808523772,26.14927866817421,4.799368227711973,1,0.2683677673339844,5.0989990234375,8.736875534057617,0.5367317199707031,-3.3826370239257812,3,-0.05761688610080651,-1.0555571349376698,77.52862548828125,-1.135597042433704,79.49665832519531,-2.5238193869096937,77.70753479003906,-0.05761688610080651
9833,2001-01-19,78.66173553466797,79.85448455810547,78.3635482788086,78.3635482788086,5638659.0,-0.005279077254574993,-9.0,0.22727219863929754,20.24171356131346,28.33541259610215,0.3893974542371126,5.805615987920618,7.09968978962516,-1.9957431896285982,20.49923831349405,1.490936279296875,-4.976122439021012,-4.55331649780274,-14.236233121882634,5.129600126277154,-9.394774809842687,0.288141814237207,3.455436959005567,49.206226723903356,22.40016458912774,4.841458312039949,1,0.2981910705566406,5.5164642333984375,9.154340744018555,2.11712646484375,-2.4117355346679688,4,-0.062441230177323725,-2.2307760436143202,79.0792007446289,-1.0555571349376698,77.52862548828125,-1.135597042433704,79.49665832519531,-0.062441230177323725
9834,2001-01-22,78.54246520996094,79.79484558105469,78.3635482788086,79.79484558105469,4609418.0,-0.001516243239439663,1.2857229884497294,-4.199979531265991,21.269866153107003,26.742942341010025,0.4012802984615149,5.368783772731021,7.227450894494268,-1.745545501646518,19.554754786537547,1.4312973022460938,-5.482415521973238,-4.144795989990229,-13.626124614470356,5.336532634489899,-8.885460302230285,0.595868322249828,2.832120425858065,46.031742808523774,22.376886693733738,4.740664312240063,1,0.4174613952636719,5.635734558105469,9.37797737121582,2.3556747436523438,-2.0157470703125,0,-0.053606713656459526,-9.0,78.66173553466797,-2.2307760436143202,79.0792007446289,-1.0555571349376698,77.52862548828125,-0.053606713656459526
9835,2001-01-23,75.91841888427734,77.1707992553711,74.96421813964844,77.1707992553711,11981679.0,-0.03340926871430572,2.5238193869096937,1.0,19.19773084336059,24.58647888080085,2.722641792117642,7.399957781191176,9.70854825763304,1.015019680554758,19.693955495313702,3.5782470703125,-5.518216313368896,-6.151595306396487,-15.711473589440203,3.4082829766472287,-10.931534447918338,-1.3716561648746364,4.817542053786767,18.39085023255267,-2.265157510930944,4.779939141521854,1,2.027667999267578,7.335399627685547,11.122373580932617,4.9797210693359375,0.1789093017578125,1,-0.010714839511559826,1.2857229884497294,78.54246520996094,-9.0,78.66173553466797,-2.2307760436143202,79.0792007446289,-0.010714839511559826
9836,2001-01-24,75.3220443725586,76.33587646484375,75.02385711669922,76.09732818603516,8815776.0,-0.007855465386177318,1.0952409961499099,0.619048199229982,22.558945618712002,23.642569468739595,2.862783591482767,7.512566479971667,10.16363215879818,1.7467833909101103,20.201751680167984,1.3120193481445312,-5.423416607403169,-6.196323776245123,-15.9856473919817,3.592999839491455,-11.090985584113412,-1.301661968376834,4.490437717759008,6.8965872179113346,-14.143712669508187,4.894661807868291,1,2.4451332092285156,7.931774139404297,11.85293197631836,5.5760955810546875,1.1569671630859375,2,-0.015677007835110723,2.5238193869096937,75.91841888427734,1.2857229884497294,78.54246520996094,-9.0,78.66173553466797,-0.015677007835110723
9837,2001-01-25,78.125,78.24427795410156,75.79914093017578,75.91841888427734,7649562.0,0.03721295207519071,1.0,-2.84615914503336,41.00719258928613,25.661995572751778,-0.1525476880514418,4.107636393890658,7.216359564771096,-0.8843028461991764,20.262976052229753,2.9222335815429688,-5.329910085559334,-2.877504730224615,-12.207127296296477,6.452117835847247,-7.542316013260546,1.787306552811316,0.9117598582105302,64.63414443888003,40.485288235318215,4.6648112830359345,1,-0.3578224182128906,5.128818511962891,8.945610046386719,3.0713272094726562,-2.2375946044921875,3,-0.05856484375000004,1.0952409961499099,75.3220443725586,2.5238193869096937,75.91841888427734,1.2857229884497294,78.54246520996094,-0.05856484375000004
9838,2001-01-26,78.48282623291016,80.15267181396484,78.18463897705078,78.95992279052734,5546330.0,0.004580175781250029,-2.666671404813009,-0.2162152817395694,46.69262094949667,28.229834484558793,-0.4658733929621661,3.125671812823981,6.780766758096547,-1.0557213941048644,19.554729741285485,2.0276718139648438,-5.365403105670666,-2.0217063903808565,-10.721228387235314,6.677815606473601,-6.371467388808085,2.328054608046372,-3.5186080932617188,67.81612237725734,39.11239613525938,4.349760998427231,1,-0.7156486511230469,4.770992279052734,8.54305648803711,2.7731361389160156,-4.5801544189453125,4,-0.03550155678566358,1.0,78.125,1.0952409961499099,75.3220443725586,2.5238193869096937,75.91841888427734,-0.03550155678566358
9839,2001-01-29,76.63167572021484,79.62786102294922,76.14503479003906,78.53053283691406,4289988.0,-0.023586695351690445,-1.425249098834661,3.9800268653852306,41.04685606570621,29.153627734966385,1.3595932236232784,4.101943864177315,8.479126828640034,1.0041507386536637,19.03365566973706,3.4828262329101562,-5.220691826454839,-3.1839256286621094,-10.679471498128947,4.311620240804729,-6.931698563395528,0.5638473060713096,-1.563688507080073,32.13785233971658,0.5957485590493334,3.747772934733421,1,0.9267692565917969,6.622142791748047,10.319660186767578,4.624286651611328,-5.639312744140625,0,-0.004980652147140274,-2.666671404813009,78.48282623291016,1.0,78.125,1.0952409961499099,75.3220443725586,-0.004980652147140274
9840,2001-01-30,77.29007720947266,77.76717376708984,76.34542083740234,77.18511199951172,3846579.0,0.008591766825792213,1.6846844251076887,-0.05527809809270874,41.66899066728719,31.29945966560048,0.3970229111227894,2.629574901064217,7.655132134310065,0.5777967938826123,18.109171719484834,1.4217529296875,-4.739946731379277,-1.9231864929199247,-7.998823763032945,4.152450777193096,-4.961005127976435,1.1146321421365855,-2.1203963043212894,44.18603959276691,9.839994614950193,3.037818635056513,1,0.2683677673339844,5.963741302490234,10.332178115844727,4.3535308837890625,-5.925575256347656,1,-0.009876546865846048,-1.425249098834661,76.63167572021484,-2.666671404813009,78.48282623291016,1.0,78.125,-0.009876546865846048
9841,2001-01-31,78.41603088378906,79.19847106933594,76.14503479003906,77.09923553466797,6249958.0,0.014567894288225691,1.1192088047084114,12.54506468963512,47.25812691730057,33.43800481839665,-0.6591289627751991,0.7277970190116605,6.417474174684173,-0.3262509178929207,17.420256993720766,3.053436279296875,-4.2389791752981125,-0.28101158142089844,-4.381769046917171,3.819745884075374,-2.3313903141690275,1.7693671513272307,-3.146690160461432,60.10959893169957,22.633091177530417,2.0503787327481344,1,-0.8575859069824219,4.837787628173828,9.20622444152832,3.4064865112304688,-6.1927490234375,2,-0.029569243324622962,1.6846844251076887,77.29007720947266,-1.425249098834661,76.63167572021484,-2.666671404813009,78.48282623291016,-0.029569243324622962
9842,2001-02-01,80.61068725585938,80.61068725585938,78.41603088378906,78.95992279052734,5279300.0,0.02798734324264318,1.6589576140759537,1.2536226426026247,57.46990144619498,37.574470138939034,-2.920857521429596,-1.9140734185352954,4.186222475120516,-2.2882718034867366,18.34819943027832,2.1946563720703125,-4.034951190500024,2.1352573394775334,-0.8484318946192957,5.1189465735743624,0.6434127224291188,3.627101956525948,-5.2436799107189955,100.0,57.238064869674076,1.4918446170484179,2,-2.8232345581054688,2.6431312561035156,7.011568069458008,1.2118301391601562,-9.85687255859375,3,-0.0512546891840886,1.1192088047084114,78.41603088378906,1.6846844251076887,77.29007720947266,-1.425249098834661,76.63167572021484,-0.0512546891840886
9843,2001-02-02,80.1240463256836,81.41221618652344,79.72328186035156,80.62976837158203,4449808.0,-0.006036928188332902,-1.5839480810533197,-0.3063562710000046,56.51615228610611,41.49072415371671,-2.4641003842824745,-1.5861619998794936,4.572181127936545,-1.5756529546732736,18.02566949416013,1.688934326171875,-3.4265185381167385,1.6977577209472656,-1.1318435223925434,4.527358964287075,0.28295709927736823,3.112558342617163,-4.547291784114449,75.5434688142762,27.895358130922247,1.4148006216699043,2,-1.9358291625976562,3.129772186279297,7.498208999633789,1.6984710693359375,-10.534347534179702,4,-0.05287602317230622,1.6589576140759537,80.61068725585938,1.1192088047084114,78.41603088378906,1.6846844251076887,77.29007720947266,-0.05287602317230622
9844,2001-02-05,80.61068725585938,81.63167572021484,80.1240463256836,80.1240463256836,3141380.0,0.0060735940393936705,-5.196064905542055,-0.9622695591829346,53.23094420448913,45.272192304953215,-2.935176668484104,-2.0923387024405997,3.938449557300629,-1.8276211002845741,17.547675268795597,1.50762939453125,-2.9944694540575654,2.128697204589841,-0.8305135112353099,5.087907920414992,0.6490918466772655,3.6083025625024163,-4.6838050155929665,81.39137447941653,34.15040934573162,1.4796053579125747,2,-2.2829208374023438,2.6431312561035156,7.160661697387695,1.2118301391601562,-11.975189208984375,0,-0.08321496404816897,-1.5839480810533197,80.1240463256836,1.6589576140759537,80.61068725585938,1.1192088047084114,78.41603088378906,-0.08321496404816897
9845,2001-02-06,80.49618530273438,80.99236297607422,80.15267181396484,80.62023162841797,3771123.0,-0.0014204314219722347,-1.070567872898814,-0.2549031904052677,59.6434135587539,49.39268874273565,-2.3501762325835642,-2.016598589939079,3.9418720424431513,-1.4862521419311747,16.925481404241825,0.839691162109375,-2.365271208755672,1.9731647491455107,-1.0770837347769628,5.023413233067984,0.4480405071842739,3.4982889911067474,-4.112919584072088,79.30445181430727,27.119160615818032,1.5251242419612385,2,-1.7807769775390625,2.7576332092285156,7.304981231689453,1.5648841857910156,-9.837791442871094,1,-0.11806549951302248,-5.196064905542055,80.61068725585938,-1.5839480810533197,80.1240463256836,1.6589576140759537,80.61068725585938,-0.11806549951302248
9846,2001-02-07,78.10114288330078,80.88740539550781,77.86259460449219,80.50572204589844,8175238.0,-0.0297534896893088,-1.0993415531086266,19.38452549357279,46.98705474236398,50.05711787085541,0.5370106960389336,0.2285878002314803,6.234165922634517,1.1356983915511165,16.568622811748035,3.024810791015625,-1.8216955217798159,-0.31930122375487713,-3.2753246587988656,2.6367222112891113,-1.7973129412768714,1.158710493767117,-1.2980043645142842,6.329083176626095,-42.975767655145155,1.478011717521994,2,0.7872123718261719,4.824668884277344,9.89384651184082,4.258113861083984,-9.923660278320312,2,-0.08625534379492639,-1.070567872898814,80.49618530273438,-5.196064905542055,80.61068725585938,-1.5839480810533197,80.1240463256836,-0.08625534379492639
9847,2001-02-08,79.16984558105469,80.15267181396484,76.10687255859375,77.1469497680664,10485135.0,0.013683573098933532,1.0287076763576752,-0.8412681289323641,51.50487237993491,50.59181247423744,-0.4111288484924245,-0.902744877360135,5.005724091469887,0.30813534256492403,16.123762045059348,4.045799255371094,-0.8939255123697336,0.7597785949706974,-2.18353001115608,3.7030872010974747,-0.7118757080926912,2.231432898034086,2.4618301391601562,55.440400913074285,5.870136891247988,1.4716543030633868,2,-0.3005714416503906,2.6824913024902344,8.825143814086914,3.2788658142089844,-10.400764465332031,3,-0.08774254477471699,-1.0993415531086266,78.10114288330078,-1.070567872898814,80.49618530273438,-5.196064905542055,80.61068725585938,-0.08774254477471699
9848,2001-02-09,78.9312973022461,79.16984558105469,78.30152893066406,79.1030502319336,4109208.0,-0.0030131204255585686,4.687471890460247,-0.08490448622451865,51.14352680584792,51.713664778697634,-0.11429417129541264,-0.6133527878628939,5.047706361815415,0.7898363634748193,15.330436012415488,0.868316650390625,-0.06351853182954414,0.4689880371093693,-2.472278584038392,3.4102546582571307,-1.0016452734645043,1.939621347683243,2.589882354736332,51.1226311784762,1.05913119377648,1.470633310573878,2,-0.062023162841796875,0.8039131164550781,9.063692092895508,3.5770530700683594,-11.898857116699205,4,-0.10360253643959516,1.0287076763576752,79.16984558105469,-1.0993415531086266,78.10114288330078,-1.070567872898814,80.49618530273438,-0.10360253643959516
9849,2001-02-12,79.17938995361328,79.46565246582031,78.29198455810547,79.16984558105469,3992146.0,0.0031431467598610485,3.032742191288847,-0.05557036247334755,61.14824683671085,53.87802657530026,0.04136134662857671,-0.7858130150933675,4.5326648437195445,0.7707150989062228,14.445056324952688,1.1736679077148438,0.18172815536490816,0.6434879302978516,-2.2919107846127815,3.5788866452084847,-0.824211427157465,2.111187287753168,2.2335035614013776,62.89066465110541,8.456409851865956,1.4676993574553192,2,-0.3101158142089844,-0.7562026977539062,6.728292465209961,4.4322509765625,-14.332061767578125,0,-0.12111347621808466,4.687471890460247,78.9312973022461,1.0287076763576752,79.16984558105469,-1.0993415531086266,78.10114288330078,-0.12111347621808466
9850,2001-02-13,77.05152893066406,78.94084167480469,75.88740539550781,78.48282623291016,6080077.0,-0.026873925452012393,1.6016270732507987,-149.96243005595522,55.352129901540664,54.77736024021583,2.382355951303822,1.2115916167030036,6.430637722185367,3.1239263567983073,14.309862492368254,3.2919845581054688,0.23494752255830065,-1.3621166229248018,-4.332499004561555,1.6082657587119513,-2.8473078137431713,0.12307456789356763,4.25524416522218,23.282470703125,-35.62973237545157,1.4851911908183757,2,1.7080116271972656,1.2464179992675781,8.557966232299805,8.617603302001953,-10.534355163574219,1,-0.10922600758983447,3.032742191288847,79.17938995361328,4.687471890460247,78.9312973022461,1.0287076763576752,79.16984558105469,-0.10922600758983447
9851,2001-02-14,75.98282623291016,77.03244018554688,75.97328186035156,76.62213897705078,3941004.0,-0.013869973932841617,-2.217363090685763,0.44666663113063226,42.57361478828723,53.122217278226074,3.430349316495665,2.2751997803342334,7.3157393485136595,4.38001000493955,14.167362617080206,1.0782470703125,0.5373562423056057,-2.353529357910162,-5.496314307242031,0.789255591421707,-3.9249218325761035,-0.7821368832442204,5.107172154960949,2.2371600749118605,-53.63996723745848,1.5713924746659362,2,2.776714324951172,2.3151206970214844,9.417936325073242,9.596847534179688,-10.162216186523438,2,-0.07007415539829875,1.6016270732507987,77.05152893066406,3.032742191288847,79.17938995361328,4.687471890460247,78.9312973022461,-0.07007415539829875
9852,2001-02-15,74.52290344238281,74.66603088378906,72.90076446533203,74.42748260498047,8212338.0,-0.01921385216775484,8.250084954124773,-0.1492553343835028,37.24647630879432,50.98114216963588,4.398449960925973,3.558732371006812,8.530936795328856,5.97406695626762,14.644849289181414,3.082061767578125,0.7596389583315641,-3.585637283325198,-7.135843148071061,-0.03543141857933563,-5.360740215698129,-1.810534350952267,6.358991225793758,24.709316852475325,-28.432482689693103,1.7751029323729293,2,2.743316650390625,2.743316650390625,10.69894790649414,11.056770324707031,-6.316795349121094,3,-0.08514725734362039,-2.217363090685763,75.98282623291016,1.6016270732507987,77.05152893066406,3.032742191288847,79.17938995361328,-0.08514725734362039
9853,2001-02-16,73.75,74.61832427978516,73.35877990722656,73.95037841796875,6039414.0,-0.010371354398186816,-1.5631268436578172,-2.0999440313424484,40.026437241126544,49.51397472926226,4.662413174184266,4.157975237667529,9.104688242024366,6.892255520916223,15.148139934363996,1.2595443725585938,0.7621671399082572,-4.1129539489746065,-8.14841292509405,-0.07749497285516327,-6.130683437034321,-2.095224460914892,6.653026856005894,12.936024721287012,-41.09202173141108,2.017729488059719,2,3.196563720703125,3.5162200927734375,11.173664093017578,11.531486511230469,-3.511451721191392,4,-0.067537883176642,8.250084954124773,74.52290344238281,-2.217363090685763,75.98282623291016,1.6016270732507987,77.05152893066406,-0.067537883176642
9854,2001-02-20,74.33206176757812,74.8282470703125,73.52098846435547,73.76908111572266,4544233.0,0.007892362950211895,-1.4684679493182162,-2.809587267742918,39.707836594488555,47.29891062212166,3.459914470569501,3.419633779551276,8.339589969162873,6.490810230044005,15.638876401128975,1.3072586059570312,0.36198461408490346,-3.3203720092773494,-7.636132664027784,0.9953886454730849,-5.478252336652574,-1.1624916819021252,5.620829344987342,23.69667228758913,-30.271936557838778,2.1578803273752185,2,2.562023162841797,2.9341583251953125,10.025047302246094,10.382869720458984,-2.6240463256835938,1,-0.09820286708655723,-1.5631268436578172,73.75,8.250084954124773,74.52290344238281,-2.217363090685763,75.98282623291016,-0.09820286708655723
9855,2001-02-21,75.10496520996094,75.9542007446289,74.885498046875,75.08587646484375,4478838.0,0.010397982028260255,-4.090932218789751,0.03390657397243566,38.18926009383539,46.32137788339626,2.0582950933239914,2.722234104424018,7.342715361293571,5.8648571833996925,14.790901921758248,1.6221389770507812,-0.0017973698548274797,-2.506795883178711,-6.905891621498881,1.8922998551414594,-4.706343752338796,-0.3072480140186258,4.42479830377053,53.34883214199322,0.15053102156901588,2.1995478691600825,2,1.4217529296875,2.1612548828125,9.088140487670898,9.609966278076172,-4.303436279296875,2,-0.1365773487178893,-1.4684679493182162,74.33206176757812,-1.5631268436578172,73.75,8.250084954124773,74.52290344238281,-0.1365773487178893
9856,2001-02-22,74.14122009277344,75.2957992553711,73.09160614013672,75.10496520996094,5436081.0,-0.012831976081651653,2.2766039490546994,-50.48760991207035,24.701507588061986,43.34322623985482,2.683446395999738,3.787148031687863,8.112814759780065,6.967631499080738,14.080861203602273,2.204193115234375,-0.384432212003361,-3.4114997863769503,-7.968838359238461,1.1458387864845605,-5.690169072807706,-1.132830499946195,4.990803478054062,40.62490630153416,-6.378453930937219,2.2786692864307576,2,2.0419883728027344,3.125,9.336238861083984,10.39480209350586,-1.717559814453125,3,-0.10283141167819432,-4.090932218789751,75.10496520996094,-1.4684679493182162,74.33206176757812,-1.5631268436578172,73.75,-0.10283141167819432
9857,2001-02-23,73.54962158203125,74.36068725585938,73.18701934814453,73.52098846435547,5378336.0,-0.007979346846489932,-2.369842608514693,-0.029710259658011398,24.50039326996429,40.382878069201084,2.6753148387879264,4.235554563591165,8.467216731209533,7.676233478257458,14.3238657460641,1.1736679077148438,-0.9365209907307133,-3.774329376220706,-8.65835118051342,1.1096924280720089,-6.216340278367056,-1.3323184740743557,5.208526442466521,16.00001066081033,-26.261632209920972,2.442010902146355,2,2.633586883544922,3.7165985107421875,8.869274139404297,10.986400604248047,-2.7003860473632812,4,-0.10508567371790245,2.2766039490546994,74.14122009277344,-4.090932218789751,75.10496520996094,-1.4684679493182162,74.33206176757812,-0.10508567371790245
9858,2001-02-26,75.69656372070312,75.85877990722656,73.18701934814453,73.5687026977539,4406840.0,0.029190390004622202,1.1789893195033398,74.31468158806288,33.11475186363117,37.268045294414456,0.023771719306154182,1.9701821484350717,6.0800640819164755,5.666632743234132,15.168089209118266,2.6717605590820312,-1.0489098939214614,-1.4880741119384737,-6.391824815166771,3.4156765912898237,-3.9399494635526224,0.963801239675675,2.7101412902447066,90.99987740068123,51.470091372973016,2.4518753516141505,2,0.22423934936523438,1.5696563720703125,6.066320419311523,8.839458465576172,-6.221374511718736,0,-0.09895370752995958,-2.369842608514693,73.54962158203125,2.2766039490546994,74.14122009277344,-4.090932218789751,75.10496520996094,-0.09895370752995958
9859,2001-02-27,76.25,76.32633972167969,74.42748260498047,74.42748260498047,4327716.0,0.007311247064515136,-1.0837739292785948,0.8565020813687912,35.83704442623535,35.09970246382498,-1.105111767386859,1.4616237794748486,5.268669775094665,5.255150389606655,15.272823837536597,1.8988571166992188,-1.3444116240152368,-0.9155540466308594,-5.831321567575188,4.000213474313469,-3.3734378071030164,1.5423297138412977,1.826348578210883,97.63999971696978,60.53313359779999,2.457883760472161,2,-1.2833976745605469,1.0162200927734375,5.319063186645508,8.286022186279297,-5.181297302246094,1,-0.078838711097592,1.1789893195033398,75.69656372070312,-2.369842608514693,73.54962158203125,2.2766039490546994,74.14122009277344,-0.078838711097592
9860,2001-02-28,76.52671813964844,77.69084167480469,76.09732818603516,76.25,6623465.0,0.0036290903560449728,-4.475410265820794,0.15183292099413515,43.88437016388915,35.245341950002974,-1.6361631771183056,1.1855691858659725,4.762652009477819,5.130102151494356,15.154059603615696,1.5935134887695312,-1.639628282597613,-0.6006679534912109,-5.52421242907198,4.322876522089558,-3.0624401912815955,1.8611042842991736,1.2390953917897178,74.68876019979065,32.29706560856134,2.4617722377903877,2,-1.2309150695800781,0.739501953125,5.04234504699707,8.00930404663086,-4.217559814453125,2,-0.06296758589543305,-1.0837739292785948,76.25,1.1789893195033398,75.69656372070312,-2.369842608514693,73.54962158203125,-0.06296758589543305
9861,2001-03-01,76.09732818603516,77.3187026977539,76.0114517211914,76.81298065185547,4790513.0,-0.005610980897282403,-1.9462317519817047,-2.586214502343535,37.4415064167531,35.26701196199839,-1.3285324254700441,1.5097465129083218,4.972251001238021,5.683542113251278,15.670748266750007,1.3072509765625,-2.1800900802276573,-0.9141227722167997,-5.819065998452871,3.9908204540192713,-3.3665943853348352,1.5383488409012358,1.5935134887695312,64.61864227332401,22.89116550038232,2.4524716131180386,3,-0.7061042785644531,1.1688919067382812,4.50262451171875,7.514312744140625,-3.1774826049804688,3,-0.06959244669437603,-4.475410265820794,76.52671813964844,-1.0837739292785948,76.25,1.1789893195033398,75.69656372070312,-0.06959244669437603
9862,2001-03-02,76.47901153564453,76.71755981445312,75.81106567382812,75.81106567382812,3650184.0,0.005015726027545631,-1.7142742921107037,-0.9333383083516343,40.09254430253331,35.274357191043585,-1.5685070312231062,0.8460341796680666,4.403364355093117,5.417960814491167,16.815263227521125,0.906494140625,-2.4914211642005455,-0.32585563659668537,-4.931416939601121,4.27970566640775,-2.628636288098903,1.9769250149055324,1.2118301391601562,73.0932960657265,31.20946093524381,2.3027806515022182,3,-1.0877876281738281,0.7872085571289062,4.031486511230469,7.13262939453125,-2.0515289306640625,4,-0.05302567561865179,-1.9462317519817047,76.09732818603516,-4.475410265820794,76.52671813964844,-1.0837739292785948,76.25,-0.05302567561865179
9863,2001-03-05,75.88740539550781,76.2404556274414,74.61832427978516,75.85877990722656,3533961.0,-0.007735535910541769,3.4156092292994953,0.0428560006396418,37.059274805703325,34.980072547845225,-0.7172520856498039,1.1636275870722272,4.729742396626207,6.134834343120019,17.985675313494802,1.860687255859375,-2.5115213335192124,-0.7056297302246151,-5.050754170094507,3.6394947096452768,-2.878191950159561,1.4669324897103309,1.5160316467285213,44.73681134347201,5.282578236666595,2.1725622199349433,3,-0.4961814880371094,1.378814697265625,4.6230926513671875,7.724235534667969,-1.0877838134765625,0,-0.06639006610625375,-1.7142742921107037,76.47901153564453,-1.9462317519817047,76.09732818603516,-4.475410265820794,76.52671813964844,-0.06639006610625375
9864,2001-03-06,73.90267181396484,75.2957992553711,73.26335906982422,75.28626251220703,5640965.0,-0.026153662405493883,1.8979711721512103,-48.33422174840085,37.48103472018743,34.901380839662124,1.3412096664254278,2.761636845658529,6.363039049743207,8.210759922163916,19.30085896352885,2.6240463256835938,-2.357018703189169,-2.3549625396728544,-6.420922850723613,1.7109977713779045,-4.387942695198234,-0.32198238414747493,3.230604873657228,14.43964440247519,-25.942378612203775,2.0329801555253804,3,1.4885520935058594,3.3635482788085938,6.607826232910156,9.708969116210938,-0.28626251220703125,1,-0.05990964191559611,3.4156092292994953,75.88740539550781,-1.7142742921107037,76.47901153564453,-1.9462317519817047,76.09732818603516,-0.05990964191559611
9865,2001-03-07,70.99236297607422,72.6240463256836,69.65648651123047,72.6240463256836,8447404.0,-0.03938029257205666,2.6374212130847066,1.1793107251171768,32.69357970991486,35.78938885320133,4.030663833874627,5.189505190583688,8.907763223128399,11.201976717487312,21.049541109494697,4.246185302734375,-2.2768906226454533,-4.790080261230472,-8.989548762259801,-0.590611760201142,-6.8898145117451435,-2.6903460107157997,5.886962978210448,17.434596366431613,-26.625242138958065,2.099734250514666,3,2.6813011169433594,4.6517181396484375,9.413768768310547,12.619277954101562,4.866416931152344,2,0.001075323013341789,1.8979711721512103,73.90267181396484,3.4156092292994953,75.88740539550781,-1.7142742921107037,76.47901153564453,0.001075323013341789
9866,2001-03-08,71.364501953125,72.09923553466797,70.22901153564453,72.0896987915039,8119904.0,0.00524195788744497,4.025657847529035,0.44444704210073505,38.15318347172524,37.30636554228588,3.6020164328641613,4.518460653164311,8.228348955852155,10.903256396491031,22.62903142517154,1.8702239990234375,-2.2267040632750934,-4.081109237670901,-8.568319486317677,0.40610101097587403,-6.324714361994296,-1.8375041133475065,4.936996845715328,24.18917590212521,-21.396424466922536,2.2436051243233894,3,2.309162139892578,4.279579162597656,9.041629791259766,12.247138977050781,4.1125946044921875,3,0.01323706249208878,2.6374212130847066,70.99236297607422,1.8979711721512103,73.90267181396484,3.4156092292994953,75.88740539550781,0.01323706249208878
9867,2001-03-09,72.22328186035156,72.76717376708984,71.65076446533203,72.23282623291016,5265886.0,0.01203371261233821,1.0708003424681767,0.013161078556173924,44.31010402236492,38.55029355992296,2.8332569039173308,3.2807856910891076,6.9986471904756655,10.138870134482076,23.54635206720292,1.4026718139648438,-2.1966011775740526,-2.8750011444091825,-7.221621422955394,1.471619134137029,-5.048311283682295,-0.7016910051360696,3.5466159554799788,38.98553142968386,-10.286774591413447,2.1733101392731062,3,1.4503822326660156,3.4207992553710938,8.182849884033203,11.388359069824219,4.923667907714844,4,0.009644586935968702,4.025657847529035,71.364501953125,2.6374212130847066,70.99236297607422,1.8979711721512103,73.90267181396484,0.009644586935968702
9868,2001-03-12,70.75381469726562,72.2614517211914,70.18129730224611,72.04198455810547,5265781.0,-0.02034616989473348,1.408834897846477,134.9664268585132,37.49166569766511,38.7341403678596,3.942453130036995,4.3281089820847,8.072469553392423,11.684669700909495,24.651834346341207,2.0801544189452983,-1.9354157882755345,-3.935594177246088,-8.302481722355282,0.43129336786310546,-6.119037949800685,-1.7521504046914913,4.52701021419783,19.45854461033936,-31.683690811203327,2.1834437725546,3,2.919849395751953,4.890266418457031,9.766820907592773,12.857826232910156,4.91412353515625,0,0.05192183521741356,1.0708003424681767,72.22328186035156,4.025657847529035,71.364501953125,2.6374212130847066,70.99236297607422,0.05192183521741356
9869,2001-03-13,69.58969879150389,70.27671813964844,67.93893432617189,69.75190734863281,9136254.0,-0.016453047948617794,2.8582697985985397,0.1259217142552659,31.23377840450368,37.32851906126122,4.5398662495256445,4.992943661321661,8.755810904429453,12.899126730803701,26.144129230959223,2.814880371093736,-1.6455875471922639,-4.620225524902352,-9.017117045560056,-0.22333400424464855,-6.818671285231204,-2.4217797645735004,5.241179047940918,34.18978046826435,-15.984577025700041,2.198445760328851,3,3.0391197204589986,5.195606231689467,11.131319046020522,14.02194213867189,5.095413208007827,1,0.07486629315836946,1.408834897846477,70.75381469726562,1.0708003424681767,72.22328186035156,4.025657847529035,71.364501953125,0.07486629315836946
9870,2001-03-14,68.635498046875,69.38931274414061,67.86259460449219,68.70229339599611,5866599.0,-0.013711810242026612,1.119214415444839,0.41178683975359087,31.254078328851506,36.641027051494376,4.757257215270883,5.569878963353787,9.242843144117813,13.898631041819826,26.911217214788053,1.7271041870117045,-1.6505563103241911,-5.1536247253418,-9.993984523187919,-0.31326492749568047,-7.573804624264852,-2.733444826418747,5.506185441242522,15.75881266790386,-34.1519167103985,2.4201798989230574,3,3.6545791625976562,5.791980743408203,12.155294418334961,14.976142883300781,1.603050231933608,2,0.0725704831555396,2.8582697985985397,69.58969879150389,1.408834897846477,70.75381469726562,1.0708003424681767,72.22328186035156,0.0725704831555396
9871,2001-03-15,70.65839385986328,70.65839385986328,68.21565246582031,68.635498046875,7885362.0,0.029473025920300433,1.4150936280148598,-30.284980011415602,41.0301783128378,36.74520860819487,2.1028509551212693,3.296658955798094,6.785878924170177,11.942784166962625,27.474023246102817,2.4427413940429688,-1.714741680735969,-2.864507293701166,-7.781926252213594,2.052911664811262,-5.32321677295738,-0.4057978144449521,2.7297989622192063,57.00385624707359,2.6878331654063743,2.458709479256217,3,1.3931312561035156,3.7166061401367188,10.32621955871582,12.9532470703125,0.1908416748046875,3,0.07359898468223314,1.119214415444839,68.635498046875,2.8582697985985397,69.58969879150389,1.408834897846477,70.75381469726562,0.07359898468223314
9872,2001-03-16,68.17748260498047,70.13359069824219,67.45229339599611,69.85687255859375,10012068.0,-0.03511134515459269,1.4017070945564878,-0.8301910275509626,27.146186435765017,35.6437543448684,3.668092017811105,5.56303239008993,8.914144090357695,14.411294136877217,27.25581552386409,3.2061004638671733,-2.0625513476471866,-5.028147506713864,-10.465253361583407,0.40895834815567866,-7.746700434148636,-2.309594579279093,4.547638430991185,15.079337379787994,-33.167282220761656,2.7185529274347706,3,3.196563720703125,5.625,12.72960090637207,15.434158325195312,1.917938232421875,4,0.1070678129160414,1.4150936280148598,70.65839385986328,1.119214415444839,68.635498046875,2.8582697985985397,69.58969879150389,0.1070678129160414
9873,2001-03-19,68.76908111572266,69.56106567382811,67.92938995361328,68.12976837158203,4925705.0,0.008677329935601996,-2.1376280038730986,-0.3806815342470732,27.314804318182553,34.51417318909007,2.190976808212241,4.826605532714623,8.096393693513818,13.766805490582698,27.02581558517244,1.6316757202148295,-2.3175062026154194,-4.187503051757815,-9.965250220403988,1.590244116888357,-7.076376636080894,-1.2986294674347363,3.217844050652417,41.07131808771361,-0.889062374053232,2.888873584323084,3,1.3406524658203125,4.689891815185547,11.591724395751953,14.842559814453125,2.6622161865234375,0,0.12182609562930913,1.4017070945564878,68.17748260498047,1.4150936280148598,70.65839385986328,1.119214415444839,68.635498046875,0.12182609562930913
9874,2001-03-20,67.03244018554689,69.21755981445311,66.84160614013672,69.16984558105469,5551256.0,-0.025253222843757306,1.1281956659901327,-3.3432860757076486,23.551290476429344,33.49836327425835,3.1855878617733566,6.3119546210418065,9.633950015673904,15.42944630869603,26.996195993400974,2.375953674316392,-2.73334963841684,-5.559162902832014,-11.86881366747835,0.7504878618143209,-8.713988285155182,-2.4043375205088466,4.3196365329751245,4.9998600766783525,-31.464815309837824,3.1548253823231707,3,2.771949768066392,6.121189117431626,12.269802093505845,16.579200744628892,4.389312744140611,1,0.12882565550309355,-2.1376280038730986,68.76908111572266,1.4017070945564878,68.17748260498047,1.4150936280148598,70.65839385986328,0.12882565550309355
9875,2001-03-21,64.84732818603516,66.65076446533203,64.42748260498047,66.364501953125,6039100.0,-0.03259782865524974,1.1278491133657782,0.7098203131135066,21.452776740951606,31.642762526394616,4.925307305744724,8.104721272166955,11.584713611568276,17.498533411145218,27.760553671664834,2.6049575805664205,-3.1689648173395284,-7.231393051147464,-14.302481546365101,-0.16030455592982662,-10.76693729875629,-3.695848803538638,5.78307323994521,6.7381088235798305,-25.084418408934013,3.5355442476088195,3,3.75,6.836833953857422,13.79890251159668,18.764312744140625,7.3377838134765625,2,0.15170684881964225,1.1281956659901327,67.03244018554689,-2.1376280038730986,68.76908111572266,1.4017070945564878,68.17748260498047,0.15170684881964225
9876,2001-03-22,66.51717376708984,66.98473358154297,62.97710037231445,64.40839385986328,7780562.0,0.025750414516141795,1.6332230493520816,-1.3899396054490871,26.272701171356815,29.638606654060382,2.7888343242626235,6.149714424238496,9.679711020839306,15.730717496472039,28.14146201356229,4.007633209228516,-3.4814819183362147,-5.180345153808588,-12.596855810489885,2.2361655028727085,-8.88860048214923,-1.4720898254679469,2.9967022711105358,49.46661329157141,21.920049334564226,3.7082553283406456,3,1.102102279663086,3.8167972564697266,12.01156997680664,17.094467163085938,5.9732818603515625,3,0.05594607078089586,1.1278491133657782,64.84732818603516,1.1281956659901327,67.03244018554689,-2.1376280038730986,68.76908111572266,0.05594607078089586
9877,2001-03-23,65.82061004638672,67.41412353515625,64.59923553466797,65.69656372070311,8962391.0,-0.010471938016220372,-1.4279852722947384,0.058823742230526055,26.141996414812752,28.377532289299005,2.7733109963274103,6.574635894560814,10.153168710857742,16.30426871986343,28.454790790016272,2.8148880004882812,-3.5126526858889804,-5.490458297729489,-13.295893471668776,2.314976876209805,-9.393175884699133,-1.5877407107598458,2.3859108586364783,43.188406132981,17.08032017895078,3.9027175869696458,3,0.9971370697021484,4.513360977172852,12.708133697509766,17.791030883789062,6.316795349121094,4,0.07639894988419815,1.6332230493520816,66.51717376708984,1.1278491133657782,64.84732818603516,1.1281956659901327,67.03244018554689,0.07639894988419815
9878,2001-03-26,68.20610809326172,68.60687255859375,66.364501953125,66.79389190673828,5607953.0,0.03624241776540549,1.0258615936035291,11.38458699796905,36.75099261976382,28.990556090994577,-0.01294582849867254,3.79370414446646,7.615749052112534,13.797906218337246,29.334069972432886,2.7862625122070312,-3.6492091731537215,-2.7304374694824247,-10.366856427623091,4.905981488658242,-6.548646948552758,1.0877720095879084,-5.229007720947266,83.7920311706287,53.88607274632993,3.8182094790703336,3,-1.3883609771728516,2.1278629302978516,9.060111999511719,14.015983581542969,3.2729034423828125,0,0.027700052047497925,-1.4279852722947384,65.82061004638672,1.6332230493520816,66.51717376708984,1.1278491133657782,64.84732818603516,0.027700052047497925
9879,2001-03-27,70.23854827880861,70.61068725585938,68.60687255859375,69.17938995361328,5910615.0,0.029798506942630754,1.2222184617987986,0.749997298786625,48.17214581393941,30.870341367115454,-2.1720855563864063,1.3574043926217172,5.457640002600314,11.636148399626109,30.132881688634882,2.4045791625976562,-3.92952858124427,-0.39742469787596235,-7.6149949765626985,6.820145580810767,-4.00620983721933,3.2113604414674057,-7.148852462768566,95.12497882413632,61.0125132081497,3.6087851393433645,3,-3.4208011627197408,0.09542274475096235,6.867843627929673,11.98354339599608,1.5839691162109233,1,0.016981401988875433,1.0258615936035291,68.20610809326172,-1.4279852722947384,65.82061004638672,1.6332230493520816,66.51717376708984,0.016981401988875433
9880,2001-03-28,71.70801544189453,71.90839385986328,69.71373748779297,70.13359069824219,5089717.0,0.020921092464111668,1.2222325225674124,1.4864866811692135,50.79086659305738,31.954862287139854,-3.5312285029738177,-0.5181432215845518,3.8193106692651355,10.047452296518614,31.419564832581987,2.1946563720703125,-3.957997768602496,1.3129776000976534,-5.379212272703853,8.00516747289916,-2.0331173363030928,4.6590725364984,-8.317479968261715,97.75644571250403,59.811535750308906,3.3460949364007524,3,-4.265268325805664,-1.374044418334961,5.372137069702148,10.514076232910156,1.16412353515625,2,-0.003992057379401226,1.2222184617987986,70.23854827880861,1.0258615936035291,68.20610809326172,-1.4279852722947384,65.82061004638672,-0.003992057379401226
9881,2001-03-29,70.80152893066406,73.13931274414062,69.78053283691406,70.8969497680664,5654903.0,-0.012641355441847413,-2.142845924577466,-0.06060679482271531,46.733891519040505,34.13127396305936,-2.908123310397798,-0.030300750609555394,4.606365272954179,10.837750657662156,32.55481384725666,3.3587799072265625,-3.804218959281002,0.671281051635745,-5.467080130178246,6.809642233449729,-2.3978995392712505,3.7404616425427406,-6.899921953857415,72.62572976643007,33.374384962853014,3.0691805909069925,3,-2.7433223724365234,-0.4675579071044922,6.094940185546875,11.420562744140625,2.5763320922851562,3,0.019541711736233758,1.2222325225674124,71.70801544189453,1.2222184617987986,70.23854827880861,1.0258615936035291,68.20610809326172,0.019541711736233758
9882,2001-03-30,72.42366027832031,72.80534362792969,70.59160614013672,70.80152893066406,4855698.0,0.022910964948861468,-1.168229676513006,-16.999760134324777,53.80931793942128,37.07510880986366,-4.318755642270773,-2.0783864281740705,2.831201575756495,9.12672901056942,33.67281414676475,2.2137374877929688,-3.5292868379032143,2.496179962158209,-2.9927211313316917,7.985081055648109,-0.24827058458674856,5.240630508903166,-7.783036840126954,89.43656896264363,45.71189165757063,2.7444505467449525,3,-4.365453720092773,-2.089689254760742,4.301054000854492,9.798431396484375,0.5152740478515625,4,0.0009222862924134212,-2.142845924577466,70.80152893066406,1.2222325225674124,71.70801544189453,1.2222184617987986,70.23854827880861,0.0009222862924134212
9883,2001-04-02,70.84923553466797,72.5095443725586,70.19084167480469,71.94656372070312,5306234.0,-0.021739093793408326,1.0858306652803085,-0.6764730782255334,52.82050458483625,40.32724371079776,-2.702418653455382,-0.949439898970553,4.244602031752208,10.569829682417833,34.44321762186349,2.3187026977539062,-3.6025717890967144,1.1736637115478459,-3.576248979530959,5.923576402626651,-1.2012926339915566,3.5486200570872484,-5.528716951998831,49.47363636975741,4.355197932296271,2.3749563455394003,4,-2.7910289764404297,-0.5152645111083984,5.875478744506836,11.372856140136719,2.9293899536132812,0,0.018181845592526003,-1.168229676513006,72.42366027832031,-2.142845924577466,70.80152893066406,1.2222325225674124,71.70801544189453,0.018181845592526003
9884,2001-04-03,69.47518920898439,72.28053283691406,69.08396911621094,70.85877990722656,6232246.0,-0.01939394709504283,-1.9515402985495198,1.2608722858394215,51.8456322942387,43.70422766116299,-1.0565347913481276,0.08000536849901607,5.442182586753447,11.850840698645257,34.91044630083817,3.196563720703125,-3.2338889181757935,0.020991516113298303,-4.2920141270357135,4.33399715926231,-2.1355113054612076,2.177494337687804,-3.5291670933975325,9.647026951774622,-37.566506222310906,2.156502821574505,4,-1.4169826507568501,0.8587818145751811,7.118322372436509,12.746902465820298,3.540077209472642,1,0.028842272320159568,1.0858306652803085,70.84923553466797,-1.168229676513006,72.42366027832031,-2.142845924577466,70.80152893066406,0.028842272320159568
9885,2001-04-04,71.0687026977539,71.62213897705078,68.75,69.60877990722656,5335473.0,0.022936439711969125,1.2379181714149836,-1.0551695616211854,50.919204991942856,46.44272808567254,-1.8715532843594644,-1.5889626403766641,3.7716755497536667,10.112622394396084,34.403367905669896,2.8721389770507812,-2.854732712230998,1.6106880187988253,-2.7081804137618235,5.929556451359474,-0.5487461974815062,3.770122235079157,-4.547217331882749,52.826099048175266,6.567969151525006,2.159434216280325,4,-2.1994285583496094,-0.7347316741943359,5.047708511352539,11.153388977050781,1.39312744140625,2,0.010606844766415602,-1.9515402985495198,69.47518920898439,1.0858306652803085,70.84923553466797,-1.168229676513006,72.42366027832031,0.010606844766415602
9886,2001-04-05,72.30915832519531,72.41412353515625,70.62023162841797,71.0687026977539,5350564.0,0.017454316462155006,1.473675074301044,0.849672075461838,59.80081548738312,50.182596871513695,-2.463028173786114,-2.9039029303827846,2.4862790111289996,8.738919533244797,33.73023247842365,1.7938919067382812,-2.157652451290488,2.803910827636713,-1.6220811607562098,7.229902816029636,0.5909148334402516,5.0169068218331745,-5.258246769062595,87.7646545334141,36.01094410858178,2.2129959941964583,4,-2.5572509765625,-2.161256790161133,3.971853256225586,9.912933349609375,0.8683242797851562,3,0.007785744778324943,1.2379181714149836,71.0687026977539,-1.9515402985495198,69.47518920898439,1.0858306652803085,70.84923553466797,0.007785744778324943
9887,2001-04-06,72.91984558105469,73.03434753417969,70.94465637207031,71.56488800048828,4912919.0,0.008445503584939118,1.6385630957598993,1.0923063675894433,59.837187512091965,52.74772963732794,-2.191216422023132,-3.6466977936412377,1.746459036758651,7.980995400245661,33.280668627728126,2.089691162109375,-1.1090782979565859,3.379769897460932,-1.1461131710079684,7.905652965929832,1.1168283632264888,5.642711431695375,-5.381861929881339,97.32743545635535,42.39568944963917,2.262941534234447,4,-2.0467529296875,-3.0725154876708984,3.408876419067383,9.30224609375,-0.496185302734375,4,0.006281080798305139,1.473675074301044,72.30915832519531,1.2379181714149836,71.0687026977539,-1.9515402985495198,69.47518920898439,0.006281080798305139
9888,2001-04-09,74.42748260498047,74.42748260498047,73.09160614013672,73.52098846435547,4635304.0,0.020675263529596366,1.947347158631834,0.6690203100277595,67.71835564633736,54.91953072981659,-3.0436130565708766,-5.127912060045446,0.1130101574777882,6.3657696944822675,32.18339174683232,1.5076370239257812,-0.15210934456214886,4.703723526000971,-0.3022933923421789,9.70974044434412,2.200715066829389,7.206731985172553,-6.441392626369733,100.0,37.151392569202464,2.503008459171576,4,-2.8387413024902344,-4.818704605102539,1.9012393951416016,7.794609069824219,0.09542083740234375,0,-0.019999981548603163,1.6385630957598993,72.91984558105469,1.473675074301044,72.30915832519531,1.2379181714149836,71.0687026977539,-0.019999981548603163
9889,2001-04-10,74.79962158203125,75.08587646484375,73.95037841796875,74.90457916259766,6191584.0,0.005000021014090805,3.8572034658877667,-0.11578406948559117,76.11419026345474,57.73323335986075,-3.0181109596379514,-5.364779067072931,-0.3235331112455242,5.861403213903884,30.392212471752156,1.135498046875,0.9528005643615529,4.815366363525385,-0.6796116078312764,10.310344334882046,2.0678773778470543,7.562855349203716,-6.169392340783546,95.48200025046481,24.480934879997776,2.747488985678333,4,-2.881683349609375,-5.663171768188477,1.5291004180908203,7.4224700927734375,0.20037841796875,1,-0.013649749452679938,1.947347158631834,74.42748260498047,1.6385630957598993,72.91984558105469,1.473675074301044,72.30915832519531,-0.013649749452679938
9890,2001-04-11,73.61640930175781,73.97901153564453,73.12023162841797,73.84542083740234,5062154.0,-0.0158184260193861,2.4614757753278904,2.1819437377335174,69.11613226358219,60.22014899814316,-1.7162016384747858,-3.9940536743566213,0.7589724750429809,6.895595133123663,28.60974746821806,1.6793899536132812,1.6517977768913994,3.383108520507818,-2.302665829978139,9.068882870993775,0.5402213452648397,6.225995695750797,-4.211502393678586,67.09395357419262,-6.357152281833123,2.8428871752429776,4,-1.6984710693359375,-4.584920883178711,2.712312698364258,8.605682373046875,0.238555908203125,2,-0.008165881615288528,3.8572034658877667,74.79962158203125,1.947347158631834,74.42748260498047,1.6385630957598993,72.91984558105469,-0.008165881615288528
9891,2001-04-12,75.85877990722656,76.04962158203125,72.90076446533203,72.90076446533203,5039622.0,0.0304602007451511,-1.1290335892786674,-12.916447346503649,74.95255929471804,62.56939803762058,-3.5377972417815897,-6.1417385272583545,-1.5964230416470144,4.53763203061672,27.456242366508953,3.1488571166992188,1.991730977833953,5.365459823608404,-0.852870513324433,11.583790160541241,2.2562946551419856,8.474624992074823,-5.772156652335596,96.26164592792303,18.19836409230159,3.1091651684664217,4,-3.4589691162109375,-6.345418930053711,-1.1999073028564453,4.741172790527344,-2.003814697265625,3,-0.04477991568307316,2.4614757753278904,73.61640930175781,3.8572034658877667,74.79962158203125,1.947347158631834,74.42748260498047,-0.04477991568307316
9892,2001-04-16,75.47709655761719,76.73664093017578,74.90457916259766,75.85877990722656,4578502.0,-0.005031498662068756,-1.4,-0.12903358927866745,70.07374236721216,64.48642445788457,-2.992084188466208,-5.465358514060966,-1.4052812849179048,4.826040425409445,26.136348905030797,1.832061767578125,2.170881352370003,4.618795776367193,-1.8778747777865448,11.115466330520931,1.3704604992903313,7.867131053444055,-4.5556535369265845,67.16410488965265,-9.754229398561748,3.248335277076868,4,-2.733776092529297,-5.62022590637207,-0.8182239532470703,5.122856140136719,-3.8167953491210938,0,-0.030467705536092682,-1.1290335892786674,75.85877990722656,2.4614757753278904,73.61640930175781,3.8572034658877667,74.79962158203125,-0.030467705536092682
9893,2001-04-17,77.1469497680664,77.1469497680664,74.89503479003906,74.90457916259766,4985441.0,0.02212397252422793,1.0085127521162798,-5.874950027984329,69.46236050690374,66.44383870373623,-4.106503738782294,-6.82531895243018,-3.2345125110183943,3.0431082277677035,24.800320698737575,2.2519149780273438,2.5965623442974106,5.869755554199216,-1.121288227285234,12.860799335683666,2.374233663456991,9.36527744494144,-5.295075081858172,100.0,24.33606869573643,3.4955218907422276,4,-4.198474884033203,-7.084924697875977,-2.488077163696289,3.4530029296875,-6.536262512207031,1,-0.06122457859897412,-1.4,75.47709655761719,-1.1290335892786674,75.85877990722656,2.4614757753278904,73.61640930175781,-0.06122457859897412
9894,2001-04-18,75.66793823242188,76.73664093017578,74.61832427978516,76.23091888427734,8203115.0,-0.0191713546691219,1.6909087384850967,-0.2510649446092708,61.14990519997372,67.58058317129522,-1.8513613540794154,-4.9183529376568345,-1.951039555626778,4.374534130357006,23.061781502390872,2.52862548828125,2.70074234263285,3.9589691162109375,-2.994816637026503,10.912754869448378,0.48207623959221735,7.435861992829658,-2.8629500314791727,65.16846462889629,-7.382795445068268,3.4768928766187215,4,-1.7843475341796875,-5.605913162231445,-1.0090656280517578,4.932014465332031,-6.488548278808594,2,-0.015132364073697557,1.0085127521162798,77.1469497680664,-1.4,75.47709655761719,-1.1290335892786674,75.85877990722656,-0.015132364073697557
9895,2001-04-19,74.68511199951172,75.3530502319336,73.85496520996094,75.1240463256836,5655008.0,-0.012988674673430456,2.3404273417032426,0.7796614763318019,60.88814850845143,67.70139795141392,-0.3370437209568138,-3.331524171093122,-1.1755127066695366,5.222558390579962,20.544498534541493,1.8129730224609375,2.946312689847673,2.4842536926269503,-3.783846130634899,8.7523535158888,-0.6497962190039743,5.618303604257875,-1.0985707164867478,42.02236612308555,-29.258746044700317,3.134049911630924,4,-0.6393089294433594,-4.623086929321289,-0.9780502319335938,5.056064605712891,-5.410301208496108,3,0.00421620845250037,1.6909087384850967,75.66793823242188,1.0085127521162798,77.1469497680664,-1.4,75.47709655761719,0.00421620845250037
9896,2001-04-20,70.23854827880861,72.42366027832031,68.70229339599611,72.04198455810547,16874162.0,-0.05953748480329224,1.89962964504181,4.108669957588788,44.71132948092158,66.02074705906166,4.229715590557348,1.4842274503078414,3.0850192954695643,9.526139852276458,18.008591391925933,5.982818603515611,3.2447958934171766,-2.148378753662101,-7.906248743763854,3.609491236439652,-5.027313748712984,0.7305562413887827,6.908401489257798,18.192035473385054,-48.69434634674338,2.878934995050879,4,2.686073303222642,-0.17652320861817827,3.1202297210693217,9.464458465576158,0.7442779541015483,4,0.05148763776832532,2.3404273417032426,74.68511199951172,1.6909087384850967,75.66793823242188,1.0085127521162798,77.1469497680664,0.05148763776832532
9897,2001-04-23,70.84923553466797,71.46946716308594,70.60114288330078,71.04007720947266,6132896.0,0.008694474342426206,-1.5277734591893393,0.10582113545985361,50.0,64.05204087613528,3.6815818018069137,1.3381985650472359,2.2571082360241235,8.741241468048088,15.588247440448697,1.2309188842773295,3.4926861261547657,-1.7891227722167997,-6.7193878462148575,3.141142301781258,-4.2542553092158215,0.6760097647822221,6.12882110595703,25.423676749863,-41.86153174992548,2.465132536999028,4,2.0753860473632812,-0.7872104644775391,2.3640270233154297,8.853771209716797,-0.9255752563476562,0,0.042424306382560895,1.89962964504181,70.23854827880861,2.3404273417032426,74.68511199951172,1.6909087384850967,75.66793823242188,0.042424306382560895
9898,2001-04-24,70.09542083740234,71.56488800048828,69.70420074462889,70.84923553466797,5098939.0,-0.010639701213102981,-1.4223678982915906,3.949948029103702,51.62581740847563,61.331110558915384,4.1977037566022375,2.361909491407019,2.7881513533873203,9.299457150270754,13.817991508896998,1.8606872558593892,3.4102763186207596,-2.6374031066894474,-7.273733415065308,1.9989272016864135,-4.955568260877371,-0.3192379525015241,6.717120538330079,17.339646256022675,-54.872027737562064,2.3181651541879282,4,2.8292007446289062,-0.03339576721191406,2.4928436279296875,9.07442855834961,-0.4484710693359517,1,0.02232500143944849,-1.5277734591893393,70.84923553466797,1.89962964504181,70.23854827880861,2.3404273417032426,74.68511199951172,0.02232500143944849
9899,2001-04-25,71.4312973022461,71.5457992553711,69.95229339599611,70.09542083740234,4680158.0,0.019057970533375324,1.0365848902063082,-1.772154973482855,50.96348543074445,59.31414979971119,2.608047889759888,1.1804971456728168,1.2324352511627978,7.739483422598184,12.990433945250777,1.5935058593749858,3.311892947564246,-1.3611640930175781,-5.8918857028624245,3.1695575168272683,-3.6265248979400013,0.9041967119048451,5.219039113891597,41.0329827652661,-32.241580935498774,2.2653608049224214,4,1.4933242797851562,-1.369272232055664,0.3530559539794922,6.665077209472656,-0.6297683715820312,2,-0.011488102237797615,-1.4223678982915906,70.09542083740234,-1.5277734591893393,70.84923553466797,1.89962964504181,70.23854827880861,-0.011488102237797615
9900,2001-04-26,71.4217529296875,72.0896987915039,70.72518920898438,71.1927490234375,4794600.0,-0.00013361611673112783,-1.3442693860430976,0.17142596061589072,47.47694163174289,56.261303392713955,2.5407261472000044,1.2305887679457328,1.0860942785744356,7.555928354424225,12.629224356814348,1.3645095825195312,2.8856620350522064,-1.3563953399658146,-5.903321503838569,3.19053082390694,-3.6298584219021848,0.9170677419705555,5.069622626047362,73.07689942123996,1.567684898027153,2.273463081936375,4,1.50286865234375,-1.3597278594970703,0.05725669860839844,4.2521514892578125,-0.5057220458984375,3,-0.03139607870282535,1.0365848902063082,71.4312973022461,-1.4223678982915906,70.09542083740234,-1.5277734591893393,70.84923553466797,-0.03139607870282535
9901,2001-04-27,72.18511199951172,72.47137451171875,71.08778381347656,71.56488800048828,4171983.0,0.010688047247674248,1.3200030703101013,2.7083555437100215,47.92899535533074,53.80077594694935,1.342649593979587,0.6073374727548639,0.206958897809983,6.633372228955537,12.72088972826921,1.3835906982421875,2.2610141868571816,-0.6622154235839872,-5.123817831372904,3.7993869842049293,-2.8930166274784455,1.568585780310471,4.150481913028372,89.65505832660145,20.527180901227368,2.230801203894458,4,0.7395095825195312,-2.123086929321289,-2.0443668365478516,0.9697074890136719,-0.3053436279296875,4,-0.040317194610930196,-1.3442693860430976,71.4217529296875,1.0365848902063082,71.4312973022461,-1.4223678982915906,70.09542083740234,-0.040317194610930196
9902,2001-04-30,72.4904556274414,73.13931274414062,72.28053283691406,72.93893432617188,4660246.0,0.004230008369755733,1.022477562864407,-0.7230914950672866,44.14310127505023,50.98752492118785,0.6359778438980754,0.32385898107889943,-0.16593510242287834,6.148993838268552,12.699627830869373,0.9542007446289062,1.8824429393871753,-0.3602115631103544,-4.820578476568215,4.1001553503475066,-2.590395019839278,1.869971893618569,3.692472274767809,81.11103460989199,15.231944891702284,2.2301834567289287,4,0.22901153564453125,-1.6173629760742188,-3.5138320922851562,-0.1860675811767578,-1.9274749755859375,0,-0.020797626135495517,1.3200030703101013,72.18511199951172,-1.3442693860430976,71.4217529296875,1.0365848902063082,71.4312973022461,-0.020797626135495517
9903,2001-05-01,72.13740539550781,72.46183013916016,71.61259460449219,71.70801544189453,4869218.0,-0.00487029952947271,-1.7384463989175225,-0.9574366738682952,41.94107740530691,48.85321072178042,0.22763275601430166,0.8204276049749382,0.13898634051494696,6.348658207282156,12.6277224171999,0.8778610229492188,1.1116429094456919,-0.7776702880859432,-5.152735794922023,3.597395218750137,-2.965203041503983,1.4098624653320968,3.895909816577145,68.56287210129041,6.162802905608643,2.187532753418038,5,-0.10973358154296875,-0.3816795349121094,-3.5615463256835938,0.16698265075683594,-0.753814697265625,1,-0.030687894928438264,1.022477562864407,72.4904556274414,1.3200030703101013,72.18511199951172,-1.3442693860430976,71.4217529296875,-0.030687894928438264
9904,2001-05-02,71.47901153564453,72.13740539550781,70.84923553466797,72.0896987915039,4566136.0,-0.009126941234627206,2.6486871961102105,-1.4222206428457205,43.31744867860312,46.900910740686165,0.2562911460167072,1.7250860563287915,0.7218440445004575,6.854946079748657,12.275599419022909,1.2881698608398438,0.4766978287140802,-1.5362552642822322,-5.664448127005613,2.591937598441149,-3.6003516956439228,0.5278411670794583,4.407683240118644,31.22550754683589,-29.317554844188816,2.0640964313616887,5,-0.5582084655761719,1.3978996276855469,-2.9031524658203125,0.8253765106201172,-0.6584014892578125,2,-0.025630765286458135,-1.7384463989175225,72.13740539550781,1.022477562864407,72.4904556274414,1.3200030703101013,72.18511199951172,-0.025630765286458135
9905,2001-05-03,71.82251739501953,72.36640930175781,71.04007720947266,71.61259460449219,3935659.0,0.004805688439097899,1.0441170418535741,-0.3437484383589026,35.68042484429681,45.8974768921723,-0.59896371093825,1.518820408866361,0.28031940525023913,6.336933755874583,11.749150054745394,1.3263320922851562,-0.30800218002079305,-1.2304401397705078,-5.297108632475016,2.8362283529340004,-3.263774386122762,0.8028941065817463,3.920489353148298,42.49995835623741,-12.966241976930789,2.033334246352256,5,-0.4007606506347656,1.1021041870117188,-3.2466583251953125,0.4818706512451172,-2.8816757202148438,3,-0.014215436904558731,2.6486871961102105,71.47901153564453,-1.7384463989175225,72.13740539550781,1.022477562864407,72.4904556274414,-0.014215436904558731
9906,2001-05-04,72.87213897705078,73.34923553466797,71.39312744140625,71.61259460449219,3341443.0,0.014614101817935321,-1.3033648814363297,6.000036343812466,41.176485789582756,44.917086424348156,-1.3809452225430903,0.5412907340316337,-0.8260760580268993,5.139991320436081,11.406087880028906,1.9561080932617188,-0.8287828565570692,-0.20896759033203693,-4.261728201551591,3.8437930208875173,-2.235347895941814,1.8174127152777402,2.7300535040736094,80.9161376953125,25.81720781620183,2.026380305609774,5,-1.3454208374023438,0.05248260498046875,-3.9837799072265625,-0.5677509307861328,-3.5877914428710938,4,-0.026843017382510825,1.0441170418535741,71.82251739501953,2.6486871961102105,71.47901153564453,-1.7384463989175225,72.13740539550781,-0.026843017382510825
9907,2001-05-07,73.37786102294922,73.47328186035156,71.89885711669922,72.7957992553711,2964897.0,0.006939854558924097,3.0740528695240164,0.4621208909025931,36.14032548024156,43.19647621009994,-1.6653952859457348,0.0755130004916964,-1.3647940991454846,4.472205531958366,11.325859485636775,1.5744247436523438,-1.2991482466737097,0.27385368347168537,-3.7802461234226,4.327953490365971,-1.7531962199754645,2.3009035869188352,2.0863334764726034,96.36359935918868,45.00513007964593,2.027049903447143,5,-1.6650733947753906,-0.45323944091796875,-4.181772232055664,-1.0734729766845703,-3.5973281860351562,0,-0.02041613956147692,-1.3033648814363297,72.87213897705078,1.0441170418535741,71.82251739501953,2.6486871961102105,71.47901153564453,-0.02041613956147692
9908,2001-05-08,72.93893432617188,73.03434753417969,71.92748260498047,72.614501953125,3219561.0,-0.005981731964632586,3.2963456526889363,0.5573847847742882,39.133739432845914,41.88205998811121,-0.8724452616310714,0.41866887325963376,-1.0338570213674103,4.733443916348733,11.889791703673556,1.45037841796875,-1.0788494206937287,-0.09064559936523153,-4.096813697176998,3.915522498446535,-2.093729648271122,1.9124384495406588,2.3900221511814266,79.63650531053472,28.78460960476957,2.0030840489058868,5,-0.8396987915039062,-0.014312744140625,-3.7428455352783203,-0.6345462799072266,-2.4236679077148438,1,-0.0325745597500986,3.0740528695240164,73.37786102294922,-1.3033648814363297,72.87213897705078,1.0441170418535741,71.82251739501953,-0.0325745597500986
9909,2001-05-09,73.77862548828125,73.96946716308594,73.28244018554688,73.37786102294922,4193258.0,0.011512248840302552,-1.3225823091703959,1.23527890132631,46.348964226210256,41.75672916527425,-1.5021153182274958,-0.5285328123241726,-1.9918486649236513,3.7096208776316217,12.593311924300188,1.0305328369140625,-1.001454851597373,0.8000953674316378,-3.1365200254852255,4.736710760348501,-1.1682123290267867,2.7684030638900623,1.4177977274449063,93.48527584832834,39.80150007605451,1.9683076964584294,5,-1.3692741394042969,-0.85400390625,-4.582536697387695,-1.4742374420166016,-3.4064865112304688,2,-0.032462447954109463,3.2963456526889363,72.93893432617188,3.0740528695240164,73.37786102294922,-1.3033648814363297,72.87213897705078,-0.032462447954109463
9910,2001-05-10,73.01526641845703,74.18893432617188,72.6240463256836,73.77862548828125,3021070.0,-0.010346615496997447,-1.0246975731821075,-1.9047573721182585,65.90167916838516,43.75369403339141,-0.5464056442892513,0.19761270433771472,-1.3670202928409907,4.297775697118809,13.095426651454083,1.5648880004882812,-0.9073010566610691,0.06679344177246094,-3.8584785136367827,3.9920653971817046,-1.895842535932161,2.0294294194770828,2.0512742008745306,58.0204228657505,-0.14650654813143404,1.9626359777046207,5,-0.4961814880371094,-0.09064483642578125,-3.8191776275634766,-0.7108783721923828,-2.1660308837890625,3,-0.03005750002324914,-1.3225823091703959,73.77862548828125,3.2963456526889363,72.93893432617188,3.0740528695240164,73.37786102294922,-0.03005750002324914
9911,2001-05-11,72.46183013916016,72.51908111572266,71.61259460449219,71.75572204589844,5220822.0,-0.007579733752186568,1.2092990823640979,-0.925001249312878,59.29594536588112,45.43734337681706,0.05633527974114827,0.5096389350654107,-0.9475592526515584,4.680533213482931,13.727029471539593,1.4026718139648438,-0.8974172037849257,-0.31679534912109375,-3.998237602930857,3.3646469046886693,-2.1575164760259753,1.5239257777837878,2.477425535704697,32.962870832667036,-28.133612632974604,1.84072112690488,5,0.057254791259765625,0.46279144287109375,-2.8602075576782227,-0.1574420928955078,-1.27862548828125,4,-0.04859094032808098,-1.0246975731821075,73.01526641845703,-1.3225823091703959,73.77862548828125,3.2963456526889363,72.93893432617188,-0.04859094032808098
9912,2001-05-14,73.17748260498047,73.17748260498047,71.61259460449219,72.46183013916016,3053767.0,0.009876268160021962,3.3733182661350503,1.013516871778803,67.84533559507717,48.31559428679154,-0.6164388739332765,-0.40804913162753564,-1.8039379703139105,3.812818834011381,13.99453573593259,1.5648880004882812,-0.7821726797360071,0.5138378143310547,-2.9499526480499014,3.977628276712011,-1.2180574168594234,2.2457330455215327,1.6370338243070108,60.740747321476164,-5.647343781437144,1.731895231190475,5,-0.6583976745605469,-0.25286102294921875,-3.2275781631469727,-0.8730945587158203,-1.9370269775390625,0,-0.0532012708310331,1.2092990823640979,72.46183013916016,-1.0246975731821075,73.01526641845703,-1.3225823091703959,73.77862548828125,-0.0532012708310331
9913,2001-05-15,72.42366027832031,72.66221618652344,71.11640930175781,72.47137451171875,4025578.0,-0.010301288044156531,6.199886286912334,-0.06667235240186777,56.16112105299556,49.74266899505736,0.20367778676161663,-0.027644507407387664,-1.1834306951868712,4.375323642554733,14.199873355683895,2.0610733032226562,-0.743142117592356,-0.0038200378417911907,-2.750372196458656,2.7427321207750737,-1.3770961171502307,1.3694560414666483,2.2686116903013414,42.54647126305491,-25.931509581577785,1.3732760793084353,5,0.19084548950195312,0.5009613037109375,-2.063448905944824,-0.11927223205566406,-1.364501953125,1,-0.036495358440167935,3.3733182661350503,73.17748260498047,1.2092990823640979,72.46183013916016,-1.0246975731821075,73.01526641845703,-0.036495358440167935
9914,2001-05-16,74.52290344238281,75.27671813964844,72.82442474365234,72.8530502319336,6466370.0,0.028985598849812666,-1.8397747101049144,-34.99696194435561,65.286954297921,53.03228337879338,-1.5850692701762483,-2.336882348048377,-3.3303605047688194,2.0664604621657077,14.34129381370955,2.853057861328125,-0.5945164921630095,2.152674865722659,-0.3460208760528758,4.651370607498194,0.9033269948348988,3.4020227366104194,-5.8206100463867045,81.8807995598753,13.406863609764372,1.2493478708877663,5,-1.3263397216796875,-1.5982818603515625,-3.9241437911987305,-2.218515396118164,-9.8282470703125,2,-0.05377725288205226,6.199886286912334,72.42366027832031,3.3733182661350503,73.17748260498047,1.2092990823640979,72.46183013916016,-0.05377725288205226
9915,2001-05-17,75.0,75.49618530273438,73.99809265136719,74.0457992553711,5541195.0,0.006402012476420138,-1.8545593312738506,0.5714279187283834,64.27881999351372,55.59920940145237,-1.7478446187127759,-2.9399094057568504,-3.756760692861093,1.3937214139908178,14.894600254720592,1.4980926513671875,-0.34770050440302214,2.6140270233154297,0.05078127242916253,5.177272774201697,1.332404147872296,3.8956498987585633,-6.1662181091308526,88.67098905003954,21.931325338644996,1.2816228754431347,5,-1.6937026977539062,-2.07537841796875,-4.472805976867676,-2.6956119537353516,-10.591606140136719,3,-0.0617048136393229,-1.8397747101049144,74.52290344238281,6.199886286912334,72.42366027832031,3.3733182661350503,73.17748260498047,-0.0617048136393229
9916,2001-05-18,73.85496520996094,75.53434753417969,72.87213897705078,75.37213897705078,4496234.0,-0.0152671305338542,1.8912051901350977,-1.5899943231336302,56.37826591508389,57.84786944976819,-0.501469581745738,-1.5916551423131295,-2.585286675260548,2.3649407994041525,14.168578171309216,2.6622085571289062,-0.09045850056340043,1.2881713867187443,-1.1441187829386052,3.720461556376094,0.07202630189007664,2.504316471547412,-4.754687182617175,61.987193213923064,-2.8133638986008123,1.2161450848286741,5,-0.5295867919921875,-0.9303436279296875,-3.380251884460449,-1.550577163696289,-10.66794204711914,4,-0.04069773327694404,-1.8545593312738506,75.0,-1.8397747101049144,74.52290344238281,6.199886286912334,72.42366027832031,-0.04069773327694404
9917,2001-05-21,73.85496520996094,74.47518920898438,72.92938995361328,74.09351348876953,5217573.0,0.0,2.0857364777910616,0.15723200860911501,58.30259990086624,59.977742835103776,-0.47681766131526615,-1.4281496177193844,-2.585987606991864,2.156032506450657,13.403320952361197,1.5457992553710938,0.28296511403790703,1.1378849029540987,-1.2177947724628808,3.4935645783710783,-0.03995493475439105,2.3157247406625885,-4.368643012207016,61.987193213923064,-2.2408984446818465,1.177839837708491,5,-0.5295867919921875,-0.9303436279296875,-2.898379325866699,-1.550577163696289,-11.221378326416016,0,-0.0361757743908826,1.8912051901350977,73.85496520996094,-1.8545593312738506,75.0,-1.8397747101049144,74.52290344238281,-0.0361757743908826
9918,2001-05-22,71.6603012084961,73.10114288330078,71.57442474365234,73.09160614013672,6538682.0,-0.02971586264004966,1.1052686950300887,6.00006396520293,50.763018060427484,60.468193261127915,1.695721566302666,0.9378462640280247,-0.3701686099339838,4.126905472607447,12.544120825733357,2.2805404663085938,0.4523978927588814,-1.1350231170654297,-3.2114607619533047,0.9414145278224453,-2.173241939509367,-0.0968042946214922,-1.8110974905566195,2.1686398797768938,-63.49799615240485,1.03821882244394,5,1.6650772094726562,1.2643203735351562,-0.36020565032958984,0.6440868377685547,-9.637401580810547,1,-0.0058588308167047964,2.0857364777910616,73.85496520996094,1.8912051901350977,73.85496520996094,-1.8545593312738506,75.0,-0.0058588308167047964
9919,2001-05-23,70.61068725585938,72.00381469726562,69.53244018554689,71.75572204589844,7660146.0,-0.014647077041762047,2.011630825872295,0.7999936035478987,45.185756796715914,58.16642410872022,2.5129718599078643,2.026742121421833,0.7263685793640775,4.912929092217851,11.933155495048043,2.471374511718736,0.6337496923914614,-2.143606567382818,-4.3611665116663545,0.07395337690071813,-3.2523865395245792,-1.0348265952410571,4.9236602783203125,17.96507356212529,-48.54043605451469,1.1087799721417657,5,1.9227066040039062,2.1087799072265625,0.8945627212524414,1.6937007904052734,-9.627864837646484,2,0.0063513199880196325,1.1052686950300887,71.6603012084961,2.0857364777910616,73.85496520996094,1.8912051901350977,73.85496520996094,0.0063513199880196325
9920,2001-05-24,69.17938995361328,70.22901153564453,68.47328186035156,70.22901153564453,8983037.0,-0.020270264429798845,2.3454526952375416,0.9166722191868445,35.76158862470906,55.551495581923334,3.735786582802888,3.4587664852370352,2.2196862223777316,6.086777388541236,11.698954482499317,2.1374053955078125,0.7475005100305907,-3.4627857208251953,-6.142586591828774,-0.7829848498216165,-4.802686156326985,-2.122885285323406,6.2349194335937455,10.000021609753778,-52.42375700058215,1.3399004355017907,5,2.8244247436523438,2.8244247436523438,2.7934179306030273,3.124998092651367,-7.77671813964843,3,-0.06482759655079506,2.011630825872295,70.61068725585938,1.1052686950300887,71.6603012084961,2.0857364777910616,73.85496520996094,-0.06482759655079506
9921,2001-05-25,69.27481079101561,69.97137451171875,68.77862548828125,69.32251739501953,3747229.0,0.001379324643745905,-1.2935778470566661,0.04545124149562324,33.66263544979806,51.75341778800343,3.509842373370603,3.303506470556954,2.1234592936735197,5.741371140097542,11.645884883090076,1.1927490234375,0.6773600168304768,-3.2218498229980668,-6.293556934963249,-0.1501427110328848,-4.757703378980651,-1.6859962670154829,5.861857495117192,13.354570207529617,-42.92639692629263,1.5358535559825897,5,2.729003906250014,2.729003906250014,2.7791032791137837,3.0295772552490376,-7.5381698608398295,4,-0.07024800032775358,2.3454526952375416,69.17938995361328,2.011630825872295,70.61068725585938,1.1052686950300887,71.6603012084961,-0.07024800032775358
9922,2001-05-29,70.98282623291016,71.22137451171875,69.89503479003906,70.08587646484375,4717467.0,0.02465564932464681,-1.0746212550643524,-18.801375339831278,42.926157416731826,50.28286627286302,1.6290928343650393,1.5565575437374832,0.5144478505719832,3.8498032225155043,11.67732299094387,1.9465637207031392,0.4614563158954752,-1.438452911376956,-4.583911976694779,1.707006153940867,-3.0111824440358674,0.1342766212819555,3.8873065961913937,54.22687414583001,0.86303812855963,1.5727295326589117,5,1.0209884643554688,1.0209884643554688,0.5104970932006836,1.0019054412841797,-9.780536651611328,1,-0.10982660854456017,-1.2935778470566661,69.27481079101561,2.3454526952375416,69.17938995361328,2.011630825872295,70.61068725585938,-0.10982660854456017
9923,2001-05-30,69.92366027832031,70.98282623291016,69.71373748779297,70.98282623291016,5210132.0,-0.014921439604482445,1.3963926325570675,-1.1808531450686854,36.27718203120671,47.059558243228096,2.566204011322185,2.573306471213513,1.6432795448981494,4.780241988071509,11.478800649674948,1.2690887451171875,0.3204238651075286,-2.3869316101074247,-5.724392598950871,0.9505293787360216,-4.055662104529148,-0.7182011156857016,4.690598512031244,41.08100632301396,-6.909993191782611,1.6687304944217236,5,2.0801544189453125,2.0801544189453125,1.5696630477905273,2.0085926055908203,-9.38930892944336,2,-0.10425760559098851,-1.0746212550643524,70.98282623291016,-1.2935778470566661,69.27481079101561,2.3454526952375416,69.17938995361328,-0.10425760559098851
9924,2001-05-31,69.64694976806639,70.08587646484375,68.79770660400389,69.89503479003906,3969824.0,-0.00395732301702334,3.090932218789796,0.23422677144937126,37.579196366476296,44.09293339577949,2.3227900421656926,2.8519468955359883,2.0438624445062317,4.951019917465658,11.112251421617826,1.288169860839858,0.010418304965995162,-2.5720390319824418,-6.1006949187252815,0.9566168547603979,-4.336366975353869,-0.8077110886110148,4.721669945085168,42.70845479430706,-3.8480804580972716,1.76432794337142,5,2.356864929199233,2.356864929199233,1.8463735580444478,1.9179363250732564,-8.005729675292955,3,-0.10946710754411992,1.3963926325570675,69.92366027832031,-1.0746212550643524,70.98282623291016,-1.2935778470566661,69.27481079101561,-0.10946710754411992
9925,2001-06-01,70.80152893066406,71.09732818603516,68.70229339599611,68.70229339599611,5066451.0,0.016577598393649362,-1.2818161663959236,-8.461758464802484,44.13748551336435,42.73284668447732,0.5699653574366295,1.704338271889327,1.0995694305669588,3.693289753781613,10.648907943811512,2.3950347900390483,-0.10286002423343632,-1.366410446166995,-4.94835613259751,2.2155352402635202,-3.1573832893822527,0.4245623970482626,3.3312772683755014,83.33338381069767,33.609158819869236,1.7909728432152565,6,0.6727066040039062,1.2022857666015625,0.6917943954467773,0.4198474884033203,-10.000003814697266,4,-0.13867930058497224,3.090932218789796,69.64694976806639,1.3963926325570675,69.92366027832031,-1.0746212550643524,70.98282623291016,-0.13867930058497224
9926,2001-06-04,70.91603088378906,71.04007720947266,70.03816986083984,70.51526641845703,2620734.0,0.001617224300864084,2.0882218067656706,0.19090971866357148,41.660800786843794,40.88375789403039,-0.005884566281110892,1.513366802443386,1.147187443558721,3.467637541815364,10.691819168738942,1.0019073486328125,-0.5243624568346235,-1.1541030883789034,-4.761818523298061,2.453612346540254,-2.957960805838482,0.6497546290806753,2.990394341702981,87.87876952338256,37.91437093158143,1.803857717459577,6,-0.12881851196289062,1.0877838134765625,0.5772924423217773,0.3053455352783203,-11.412212371826172,0,-0.1341496266960268,-1.2818161663959236,70.80152893066406,3.090932218789796,69.64694976806639,1.3963926325570675,69.92366027832031,-0.1341496266960268
9927,2001-06-05,71.87976837158203,72.03244018554688,70.30534362792969,71.0687026977539,4377706.0,0.013589839642495827,2.094020364928586,2.0237963791429494,48.02495205683253,40.57952833807539,-1.4296070122977653,0.4549678555288921,0.38256696446575233,2.409604534228734,10.607854505974148,1.7270965576171875,-0.9800204557443237,-0.11546096801757244,-3.670680276520386,3.439758340485241,-1.8930706222689793,1.6621486862338344,1.8093311193043888,95.41546293262829,42.673970783416905,1.7776096542514068,6,-1.6269073486328125,0.12404632568359375,-0.3864450454711914,-0.9207973480224609,-13.673660278320312,1,-0.14111241133904906,2.0882218067656706,70.91603088378906,-1.2818161663959236,70.80152893066406,3.090932218789796,69.64694976806639,-0.14111241133904906
9928,2001-06-06,70.56298065185547,71.85114288330078,70.38167572021484,71.80343627929688,3156366.0,-0.01831930944628868,1.2000171335560696,-1.5294145313617038,34.75384256569362,39.420426756850695,-0.31831793423829424,1.6702637350452676,1.8103723681035717,3.6472883723760106,10.51935228849974,1.4980926513671875,-1.3298316282337908,-1.3134510040283232,-4.894586518847078,2.2676845107904313,-3.1040187614377004,0.4771167533810541,2.917486133809561,55.87403118978924,6.536801679994511,1.790567757409375,6,-0.31011962890625,1.4408340454101562,1.2332992553710938,-0.22900962829589844,-11.87977600097657,2,-0.13265725149481056,2.094020364928586,71.87976837158203,2.0882218067656706,70.91603088378906,-1.2818161663959236,70.80152893066406,-0.13265725149481056
9929,2001-06-07,71.38359069824219,71.44084167480469,70.39122009277344,70.40076446533203,4204786.0,0.011629469713523743,-1.0952308430358735,-0.7923106729237526,36.43521549809757,39.49527418722719,-1.1373683348297732,0.6967462985308828,1.0470828638709122,2.7543999668163224,10.94445670012831,1.04962158203125,-1.7168194028059247,-0.3730892181396541,-3.844908587526916,3.098730151247608,-2.1089989028332923,1.362820466553984,1.8965886904102973,80.51588928930617,34.66062659505411,1.7359096846936324,6,-1.0162239074707031,0.6202239990234375,0.5081081390380859,-1.0496196746826172,-11.288169860839844,3,-0.15198506047738503,1.2000171335560696,70.56298065185547,2.094020364928586,71.87976837158203,2.0882218067656706,70.91603088378906,-0.15198506047738503
9930,2001-06-08,70.82061004638672,71.55534362792969,70.49618530273438,71.1832046508789,2221865.0,-0.00788669561657862,-1.0943487312554687,-0.3689305315127192,38.09878048999444,39.98817919169346,-0.354362890551684,1.1456148363950973,1.614651432464953,3.2125275687264576,11.047244396778892,1.0591583251953125,-1.882925347643095,-0.8263370513916044,-4.269274207018526,2.6166001042353173,-2.5478056292050724,0.8951315264218636,2.267293441133731,39.23440949069026,-4.391066154740905,1.7214685778134624,6,-0.4532432556152344,1.1832046508789062,1.0782470703125,-0.48663902282714844,-9.293891906738281,4,-0.12961466933991228,-1.0952308430358735,71.38359069824219,1.2000171335560696,70.56298065185547,2.094020364928586,71.87976837158203,-0.12961466933991228
9931,2001-06-11,68.94084167480469,70.31488800048828,68.60687255859375,70.13359069824219,4531552.0,-0.026542674093753216,1.1963190785923812,3.2894836510541596,33.202854844985325,38.90781223927718,1.6461614698380629,2.8965839388275754,3.5064824816049054,5.006871513110639,11.01899514189324,2.2137374877929688,-1.9404449493148803,-2.5300559997558594,-6.1529287018613985,1.0928167023496798,-4.341492350808622,-0.7186196487030969,3.962476947629,9.749307343495266,-30.25009055656718,1.8114363510527691,6,1.378814697265625,3.0629730224609375,3.2323474884033203,1.3931293487548828,-4.484733581542969,0,-0.11806233229978835,-1.0943487312554687,70.82061004638672,-1.0952308430358735,71.38359069824219,1.2000171335560696,70.56298065185547,-0.11806233229978835
9932,2001-06-12,69.28434753417969,69.64694976806639,67.84351348876953,68.52098846435547,5064774.0,0.004982617720209026,1.4230558303307654,-0.6399997441408249,40.70200224880531,39.39945893012147,1.1581850183534925,2.36786111646056,3.1269854317677925,4.554313184972244,11.485788281057193,1.8034362792968608,-1.7257752765444536,-1.9918933868408146,-5.646896469338756,1.663109695657127,-3.8193949280897925,-0.16439184559183673,3.441769617770717,35.95227760771234,-8.467597077257032,1.827501541248971,6,0.6536293029785156,2.404582977294922,2.9413223266601562,1.0496234893798828,-5.066787719726577,1,-0.14116505921329225,1.1963190785923812,68.94084167480469,-1.0943487312554687,70.82061004638672,-1.0952308430358735,71.38359069824219,-0.14116505921329225
9933,2001-06-13,69.78053283691406,70.32442474365234,68.24427795410156,68.65457916259766,5037422.0,0.007161578630578758,-1.1372585139864937,1.474998750687122,46.6042039088013,40.40223754593536,0.7147227264012059,1.753404366219769,2.6505887754218946,3.957519313696338,11.59034706452949,2.0801467895507812,-1.4654818403366079,-1.3635517120361271,-5.034970228656221,2.3078668045839663,-3.199260970346174,0.4721575462739196,2.6526280952454897,52.1850212839428,4.236256429339939,1.835709258310044,6,0.15744400024414062,1.9083976745605469,2.5381717681884766,0.5534381866455078,-6.39312744140625,2,-0.16586896478281754,1.4230558303307654,69.28434753417969,1.1963190785923812,68.94084167480469,-1.0943487312554687,70.82061004638672,-0.16586896478281754
9934,2001-06-14,70.51526641845703,70.62976837158203,69.58015441894531,69.65648651123047,5339665.0,0.01052920566342097,-1.075475967776001,0.7627133574105067,55.79470330176565,41.69748396686884,0.12975838437745324,0.741027169108051,1.988885904732797,3.127332612499231,12.232195467792323,1.0496139526367188,-1.4411599160826825,-0.428436279296875,-3.7435588392508947,2.8866862806571447,-2.0859975592738778,1.2291250006801278,1.6425156670991186,71.97939640341447,18.435983969722898,1.657561279977008,6,-0.5772895812988281,1.1736640930175781,1.9966621398925781,-0.18129539489746094,-7.824424743652344,3,-0.16779432835669106,-1.1372585139864937,69.78053283691406,1.4230558303307654,69.28434753417969,1.1963190785923812,68.94084167480469,-0.16779432835669106
9935,2001-06-15,70.37213897705078,71.1259536743164,69.84732818603516,70.52481079101562,8442583.0,-0.0020297369445771984,-1.126977479106779,-0.17777758035571506,54.740320391594175,43.15076392295221,0.22973003939004855,0.547753699664753,2.1535150765512014,3.215104134175249,12.696827829205093,1.27862548828125,-1.2185709404029978,-0.3401706695556612,-3.0548466099301805,2.374505270818858,-1.6975086397429209,1.0171673006315984,1.5267869926981774,77.03492966650862,17.647487658640273,1.3573379701872597,6,-0.4341621398925781,1.3167915344238281,2.2948474884033203,-0.03816795349121094,-8.416030883789062,4,-0.14603390331789978,-1.075475967776001,70.51526641845703,-1.1372585139864937,69.78053283691406,1.4230558303307654,69.28434753417969,-0.14603390331789978
9936,2001-06-18,70.84923553466797,71.41221618652344,69.75190734863281,69.8282470703125,3924760.0,0.00677962279607236,-1.8292651217213247,-6.687471890460247,49.35422816435575,43.298461268232565,-0.2881387169620524,-0.17504500446017346,1.6639177614873972,2.694386366328189,13.516968932901374,1.660308837890625,-0.9794100489022952,0.2872123718261719,-1.9929402133645056,2.5673649570168493,-0.8528639207691668,1.4272886644215106,0.8063656862222217,84.22450118330673,23.18525430298523,1.140076292595339,6,-1.0019073486328125,0.8396949768066406,1.8726177215576172,-0.5152645111083984,-8.83587646484375,0,-0.1315824697989555,-1.126977479106779,70.37213897705078,-1.075475967776001,70.51526641845703,-1.1372585139864937,69.78053283691406,-0.1315824697989555
9937,2001-06-19,71.1832046508789,71.1832046508789,70.13359069824219,70.51526641845703,3917634.0,0.004713799855293077,2.14284735230959,0.6542074232381578,56.54764973756412,45.7199953984404,-0.8172487677989011,-0.7583179877433537,1.3013836120296958,2.2735399934984173,14.381431480942014,1.0496139526367188,-0.9148070501883012,0.7547695159912138,-0.9547203430918358,2.4642593750742634,-0.09997541355031103,1.6095144455327386,0.24367130608403897,92.77095956920054,28.000613094263684,0.8547449295415244,6,-1.4837760925292969,0.5057258605957031,1.5386486053466797,-0.8492336273193359,-9.389312744140625,1,-0.09450398574509988,-1.8292651217213247,70.84923553466797,-1.126977479106779,70.37213897705078,-1.075475967776001,70.51526641845703,-0.09450398574509988
9938,2001-06-20,71.2404556274414,72.3759536743164,70.96373748779297,71.1832046508789,4655845.0,0.0008042764700366689,-4.692293498985177,0.08571298030794536,58.47714631746769,48.16909882281485,-0.8585829068253759,-0.8944967911176605,1.1670408310407794,2.123149212207167,14.465528029371216,1.4122161865234375,-0.8172860470057515,0.8330127716064482,-0.8222346252871944,2.4882601685000907,0.005389073159619784,1.6606364700532765,-3.396942138671875,59.38556587374574,-7.8377416413616245,0.8276236984468233,6,-1.1307220458984375,0.4484748840332031,1.4813976287841797,-1.0925540924072266,-9.083965301513679,2,-0.09858016419371574,2.14284735230959,71.1832046508789,-1.8292651217213247,70.84923553466797,-1.126977479106779,70.37213897705078,-0.09858016419371574
9939,2001-06-21,71.05915832519531,71.80343627929688,70.61068725585938,71.70801544189453,4312939.0,-0.002544864440427008,1.8408973205767711,-11.333555437100213,51.52885759457566,49.66132961221277,-0.8137170733234456,-0.714511864973332,1.255553185382908,2.2388644966068085,13.69813101991893,1.1927490234375,-0.9068609888766304,0.6292919158935604,-1.0495314308363675,2.308115262623488,-0.21011975747140355,1.4687035892585243,-3.124996032714847,49.81813635557468,-14.73254527755006,0.8394116733649618,6,-0.9494247436523438,0.6297721862792969,1.7104053497314453,-0.9971332550048828,-7.843509674072266,3,-0.10796290176388623,-4.692293498985177,71.2404556274414,2.14284735230959,71.1832046508789,-1.8292651217213247,70.84923553466797,-0.10796290176388623
9940,2001-06-22,64.69465637207031,66.86068725585939,64.58969879150389,66.86068725585939,19734888.0,-0.0895662445648241,1.0969123583157794,3.3382247463167642,28.80361040033189,49.17252467391795,5.129898579639587,5.583022568158128,7.489545401353922,8.489596567418587,13.407632465503921,6.4694595336914205,-0.8520103568460939,-5.510973358154303,-8.544502767944806,-2.477443948363799,-7.027738063049554,-3.994208653259051,7.681297302246094,1.3479854197697183,-57.762908214114255,1.5167647048952526,6,3.7881698608398438,5.367366790771484,8.365936279296875,5.367368698120117,0.1717529296875,4,-0.030973418975152045,1.8408973205767711,71.05915832519531,-4.692293498985177,71.2404556274414,2.14284735230959,71.1832046508789,-0.030973418975152045
9941,2001-06-25,64.40839385986328,65.48664093017578,63.74045944213867,65.12404632568361,7129334.0,-0.004424824680429373,1.4238353437046607,0.3303980895085037,23.312854679314313,47.24039716619673,5.258621143349259,5.7824831040227025,7.566991586289916,8.641291310681098,13.189216056782088,1.7461814880371094,-0.9057772551068268,-5.553915023803711,-9.534614443488564,-1.5732156041188574,-7.544264733646131,-3.5635653139612913,7.811834716796881,7.734756109682062,-44.85126093407436,1.9903497098424259,6,3.649812698364258,5.229009628295898,8.70706558227539,5.653631210327148,0.4675598144531108,0,-0.03807400898611335,1.0969123583157794,64.69465637207031,1.8408973205767711,71.05915832519531,-4.692293498985177,71.2404556274414,-0.03807400898611335
9942,2001-06-26,63.1870231628418,64.40839385986328,63.17748260498047,63.83587646484375,7033233.0,-0.018962911878828814,-2.6857248922013763,0.9066597727127174,23.472855939869916,44.670247391871015,6.17332066104332,6.735182437974032,8.573352859224613,9.684583464482671,13.733105424751763,1.2309112548828125,-1.0095199594031072,-6.385495567321783,-11.350481623278739,-1.420509511364827,-8.867988595300261,-3.903002539343305,8.694014648437502,0.10371895274131557,-49.915577699551825,2.482493027978475,6,4.589694976806641,5.639312744140625,9.937976837158203,6.875001907348633,1.4980888366699219,1,-0.01857444826911503,1.4238353437046607,64.40839385986328,1.0969123583157794,64.69465637207031,1.8408973205767711,71.05915832519531,-0.01857444826911503
9943,2001-06-27,62.63358688354492,63.64503860473633,62.63358688354492,63.35877990722656,7983664.0,-0.008758701575014682,-1.7894689776702348,1.117653283791808,17.914589080703365,40.46134581175299,6.265201553262074,7.077319535829389,8.847083111914415,10.062685375158495,14.286250272315229,1.0114517211914062,-0.8881990842080256,-6.574428176879877,-12.422700568213884,-0.7261557855458634,-9.49856437254688,-3.650291981212874,8.725237615356448,0.0,-44.25479128639179,2.9241361956670064,6,4.871183395385742,5.23377799987793,10.491413116455078,7.428438186645508,2.35686874389647,2,-0.01340646478331009,-2.6857248922013763,63.1870231628418,1.4238353437046607,64.40839385986328,1.0969123583157794,64.69465637207031,-0.01340646478331009
9944,2001-06-28,62.02289962768555,62.97710037231445,62.00381851196289,62.595420837402344,8773646.0,-0.009750156206043692,-2.1875167877466626,0.7894742379211488,17.85212966832424,36.36265795361188,6.196154205122411,7.470565969943621,9.212881426739216,10.48493684854941,14.560400330032696,0.9732818603515625,-0.9805114712704608,-6.803912925720212,-13.468632138859633,-0.1391937125807985,-10.136272532289922,-3.4715533191505017,8.637905861987306,0.3928686717473063,-42.658843334427075,3.332359606569708,6,5.166986465454102,5.166986465454102,11.102100372314453,8.039125442504883,2.309162139892564,3,0.0021538931434050834,-1.7894689776702348,62.63358688354492,-2.6857248922013763,63.1870231628418,1.4238353437046607,64.40839385986328,0.0021538931434050834
9945,2001-06-29,60.98282241821289,62.64313125610352,60.73473358154297,62.404579162597656,10473083.0,-0.016769245161320834,1.0100446989101426,2.48332589300587,19.019278274302337,32.99210796582817,6.441706788980042,8.15546932654864,10.02261910221469,11.330445509753417,15.548872174482643,1.908397674560554,-1.261575911199202,-7.35305480957031,-14.805304445103673,0.09919482596304618,-11.079179627336984,-3.6269299918036353,8.812284373688968,5.220826469634353,-40.30664561824626,3.726124817766678,6,5.572521209716797,5.572521209716797,11.643608093261719,9.079202651977539,4.360691070556641,4,0.036614019233116135,-2.1875167877466626,62.02289962768555,-1.7894689776702348,62.63358688354492,-2.6857248922013763,63.1870231628418,0.036614019233116135
9946,2001-07-02,61.40267181396485,61.7557258605957,61.10686874389648,61.11641311645508,7487436.0,0.006884715713429745,-3.2499593978385644,-0.2013415435800482,19.497794417247874,28.875457374681915,5.07459150009479,7.363911266049364,9.515907727302583,10.754735669664093,16.59076226567368,0.7729034423828125,-1.768229118240015,-6.4575374603271385,-14.413773827591918,1.4986989069376477,-10.435655643959528,-2.479419276694749,7.305190192693935,18.181818181818375,-27.377197527752653,3.9781181836323922,7,5.152671813964837,5.152671813964837,10.601142883300774,8.659353256225579,3.339691162109368,0,0.05641020798390084,1.0100446989101426,60.98282241821289,-2.1875167877466626,62.02289962768555,-1.7894689776702348,62.63358688354492,0.05641020798390084
9947,2001-07-03,61.73664093017578,62.02289962768555,61.57442855834961,62.02289962768555,4248697.0,0.005438999742922945,2.133327114510734,-0.9999999999999751,18.47419039235291,24.430684494113606,3.6427869456129542,6.567817581096591,9.077479188826118,10.248201662304723,18.181898111621702,0.620227813720696,-2.2971382070500823,-5.616411972045896,-13.784129473086338,2.55130552899454,-9.700270722566117,-1.5325532215256743,6.014445665469111,34.42619727651297,-9.869410955986133,4.083858750520219,7,4.532444000244141,4.818702697753906,10.267173767089844,8.325384140014648,2.9770965576171875,1,0.05085007374617567,-3.2499593978385644,61.40267181396485,1.0100446989101426,60.98282241821289,-2.1875167877466626,62.02289962768555,0.05085007374617567
9948,2001-07-05,61.20228958129883,62.290077209472656,60.87786483764648,61.73664093017578,6039414.0,-0.008655335645509243,-1.3871050943195318,1.8666728854892658,12.917920157530503,20.140580334441925,2.9094395769580785,6.708901514761905,9.523309597811732,10.608937915994971,19.92808892254203,1.412212371826179,-2.860240437691388,-5.6827287673950195,-14.143502279327421,2.7780447445373824,-9.913115523361228,-1.4523420114288186,5.706834652653839,20.851004469032343,-19.118974630160626,4.230386755966203,7,2.595420837402351,5.353054046630859,10.801525115966797,8.859735488891602,4.666034698486328,3,0.05690673407873792,2.133327114510734,61.73664093017578,-3.2499593978385644,61.40267181396485,1.0100446989101426,60.98282241821289,0.05690673407873792
9949,2001-07-06,60.53435134887695,61.47900772094727,60.52481079101562,61.20228958129883,4250374.0,-0.010913615111320496,-1.7777876489466684,1.2499982152673172,12.399694055752889,18.31792296282204,2.1539408919352923,6.8748440997495095,10.050074399632322,11.093653117995629,21.803181245960047,0.9541969299316548,-3.6252930981096227,-5.8082050323486385,-14.443942143867218,2.8275320791699414,-10.126073588107928,-1.4903364765893485,5.6338460067865554,0.45038312278870996,-33.39229099606564,4.31786855575929,7,2.47137451171875,5.9160308837890625,11.469463348388672,9.527673721313477,5.925571441650391,4,0.0736128194862884,-1.3871050943195318,61.20228958129883,2.133327114510734,61.73664093017578,-3.2499593978385644,61.40267181396485,0.0736128194862884
9950,2001-07-09,61.64122009277344,61.83206176757813,60.84923553466797,61.068702697753906,7066140.0,0.018284969099896298,1.059998880617883,-0.8571412253849316,16.423098344848228,17.552394481214694,0.6351898226245112,5.317657168064272,8.81229113705507,9.842113488447495,23.754392050028944,1.297710418701179,-4.474474688846662,-4.242366790771484,-12.85169253861774,4.366958957074765,-8.547029664694605,0.0622960831516437,3.7369031438393705,63.24310540805713,34.29563158735672,4.304662873923125,7,0.8253822326660156,4.809162139892578,10.362594604492188,8.420804977416992,5.152671813964844,0,0.04365328380513578,-1.7777876489466684,60.53435134887695,-1.3871050943195318,61.20228958129883,2.133327114510734,61.73664093017578,0.04365328380513578
9951,2001-07-10,60.8015251159668,61.74618148803711,60.72518920898438,61.52671813964844,5754044.0,-0.013622296501316078,-1.3260808162449644,-1.2666742180941086,13.489929158392684,16.443180394383894,1.0163224645939906,5.814418019915848,9.484005982944794,10.54785020178663,24.876882109128438,1.0209922790527273,-5.339826559675579,-4.675095939636236,-13.443945686601609,4.093753807329129,-9.059520813118922,-0.2906710661535499,3.8971343782624075,15.675499293361392,-4.983978528493564,4.384424873482683,7,1.2833995819091797,5.648857116699219,10.9375,9.260499954223633,4.942752838134766,1,0.07470188229883701,1.059998880617883,61.64122009277344,-1.7777876489466684,60.53435134887695,-1.3871050943195318,61.20228958129883,0.07470188229883701
9952,2001-07-11,59.50381851196289,60.54389190673828,58.72137451171875,60.238548278808594,9164865.0,-0.02134332323948762,1.7092230353310103,1.0131506272849216,12.03704137850194,15.790119538583733,1.9407088550843312,6.684542393572343,10.585345961719284,11.726003275299462,25.92340253713529,2.080150604248047,-5.419755161218774,-5.483776092529297,-14.447246987985125,3.479694802926531,-9.96551154025721,-1.002040644801383,4.610502163816406,21.925166272231095,5.909638169107154,4.481735447727913,7,1.345418930053711,6.0448455810546875,11.891695022583008,10.558206558227539,7.280529022216797,2,0.08803711417374238,-1.3260808162449644,60.8015251159668,1.059998880617883,61.64122009277344,-1.7777876489466684,60.53435134887695,0.08803711417374238
9953,2001-07-12,58.20610809326172,58.77862548828125,57.58587646484375,58.77862548828125,11811903.0,-0.021808859517818635,3.1666822137231647,0.7792217232159082,11.226255418439052,15.053911288596492,2.843342719057354,7.452773198437285,11.678943197837881,12.907741373890929,27.56501803010837,1.9179420471191406,-5.459671356007959,-6.202765274047849,-15.355861233912862,2.950330685817171,-10.779313253980362,-1.6262172941153423,5.045341196267891,14.606796081616203,2.7486348578866924,4.576547979932509,7,1.908395767211914,6.774806976318359,12.922229766845703,11.855916976928711,7.7767181396484375,3,0.11180320429780832,1.7092230353310103,59.50381851196289,-1.3260808162449644,60.8015251159668,1.059998880617883,61.64122009277344,0.11180320429780832
9954,2001-07-13,58.6832046508789,59.58969497680664,58.3015251159668,58.44465637207031,9735291.0,0.008196675112734697,-3.9090829795894635,-0.4166655561626187,21.874984383577825,15.371211967404879,2.059242110680529,6.370412671179771,11.020294238966962,12.306975548664248,29.273100371131545,1.3835868835449219,-5.425594063503169,-5.134065628051765,-14.153884726616788,3.885753470513265,-9.643975177334276,-0.6241560787692535,3.5484415302072563,25.842682497358542,12.132287463059589,4.509909549282515,7,1.254772186279304,6.297710418701179,12.445133209228523,12.189888000488288,8.664123535156257,4,0.12243911476294334,3.1666822137231647,58.20610809326172,1.7092230353310103,59.50381851196289,-1.3260808162449644,60.8015251159668,0.12243911476294334
9955,2001-07-16,60.095420837402344,60.10496139526367,58.6832046508789,59.20801544189453,7019190.0,0.024065082930032178,2.136851407650565,3.720024306777224,31.744760551554876,16.73198598232788,0.5675994116286702,4.373022178585273,9.428118594647373,10.765705483719358,31.2564295075506,1.4217567443847727,-5.2431165311662795,-3.2080135345458984,-11.817087224447036,5.401060155355239,-7.51255037949646,1.0965233104046703,1.29998679476018,60.32116295723726,43.960671590714384,4.304536844950567,7,-0.15744400024414062,4.885494232177734,11.090169906616211,11.66030502319336,7.414123535156264,0,0.10590660427098375,-3.9090829795894635,58.6832046508789,3.1666822137231647,58.20610809326172,1.7092230353310103,59.50381851196289,0.10590660427098375
9956,2001-07-17,61.52671813964844,61.92748260498047,60.066795349121094,60.066795349121094,8083329.0,0.023817077612596993,-1.5490214522745682,1.645158794298193,43.095238775136586,19.467658024859396,-0.9434671148002138,2.3267908811054383,7.795945642384112,9.227755308193665,33.095956055065486,1.860687255859375,-4.978770527901446,-1.3105903625488295,-9.176892247571729,6.555711522474063,-5.243741305060283,2.6225605799626166,-3.9408416748046875,90.76921184473424,69.3635472341034,3.933150942511447,7,-1.5887413024902344,3.4541969299316406,9.658872604370117,11.283397674560547,6.431297302246094,1,0.08560791029248183,2.136851407650565,60.095420837402344,-3.9090829795894635,58.6832046508789,3.1666822137231647,58.20610809326172,0.08560791029248183
9957,2001-07-18,64.45610809326172,64.45610809326172,61.91793823242188,62.01335906982422,11479792.0,0.047611672492662294,1.078125780820543,1.6732042538736902,56.32870261086486,24.2910782974521,-3.8515665980831386,-1.1936139659767875,4.679274757786786,6.217110121344092,34.54410258472665,2.9293899536132812,-4.604983844060257,1.9551544189453125,-4.921620966466392,8.831929804357017,-1.483233273760547,5.393542111651165,-6.783399505615236,100.0,72.75186301714976,3.438387692705853,7,-3.4351158142089844,0.5248069763183594,6.70562744140625,8.354007720947266,0.9160308837890625,2,0.019985225589109312,-1.5490214522745682,61.52671813964844,2.136851407650565,60.095420837402344,-3.9090829795894635,58.6832046508789,0.019985225589109312
9958,2001-07-19,64.21755981445311,64.68511199951172,63.46374130249024,64.45610809326172,9108273.0,-0.0037009413981907713,2.5068839746327796,-0.09765566438459429,57.82314423722037,29.338128317615155,-3.509369930060579,-1.5896840795400422,4.7380589108930025,6.337910556709673,36.53615082918518,1.2213706970214773,-4.2529333328422325,2.0677509307861186,-3.527914262789963,7.6634161243622,-0.7300816660019223,4.8655835275741595,-6.273515246582022,92.67571361386456,59.46814711465545,2.7978325967880426,7,-3.0820655822753764,0.7633552551269673,6.5958938598632955,8.277671813964858,1.6412200927734517,3,0.039970184590366165,1.078125780820543,64.45610809326172,-1.5490214522745682,61.52671813964844,2.136851407650565,60.095420837402344,0.039970184590366165
9959,2001-07-20,63.38740539550781,64.46565246582031,63.21564865112305,63.91221237182617,6835161.0,-0.012927218370550109,-1.8791301482701812,2.2000031982600152,58.70166916575395,34.035747297715794,-2.4942462331087967,-1.4374458944846964,5.348026492971883,7.035457626021682,38.70693392282028,1.2500038146972656,-3.9200078270473213,1.6211841583251925,-2.160818250800233,5.403186567450625,-0.26981704623752023,3.512185362887905,-5.038896781738288,78.37842991195937,39.911006548161225,1.8910012045627151,7,-2.251911163330078,1.5935096740722656,7.426048278808594,9.107826232910156,2.1660308837890767,4,0.04094537110658081,2.5068839746327796,64.21755981445311,1.078125780820543,64.45610809326172,-1.5490214522745682,61.52671813964844,0.04094537110658081
9960,2001-07-23,62.69084167480469,63.9312973022461,62.69084167480469,63.40649032592773,4185293.0,-0.010988992471878123,-2.466660980901178,1.3636416500090724,54.57008310669182,38.60020884752681,-1.8250606746600155,-0.947266975672207,5.836378579387059,7.589598857342594,38.4834033648145,1.2404556274414134,-3.4683891138708844,1.0248111724853501,-2.529881870887621,4.579504215858314,-0.752535349201132,2.8021576941718322,-3.962136857890634,56.81824189040064,15.132771024353275,1.7773465216864834,7,-1.5553474426269531,2.2900733947753906,8.122611999511719,9.804389953613281,2.204193115234375,0,0.07427698188173948,-1.8791301482701812,63.38740539550781,2.5068839746327796,64.21755981445311,1.078125780820543,64.45610809326172,0.07427698188173948
9961,2001-07-24,61.95610809326172,62.83396911621094,61.64122009277344,62.69084167480469,5280558.0,-0.01171995082398547,1.336459353026012,1.0266680170359852,50.7570824821441,42.90243563682038,-1.0161892576371727,-0.42759538193827495,6.367911620480442,8.183047741577724,38.148863146455916,1.1927490234375,-2.928133218892036,0.4126918792724581,-2.904985033228783,3.7303687917736994,-1.2461465769781626,2.0715303355230787,-2.8700188453918045,10.34491401587592,-30.92622813182866,1.6588384562506218,7,-0.8206138610839844,3.0248069763183594,8.857345581054688,10.53912353515625,2.1087799072265625,1,0.08963500856021134,-2.466660980901178,62.69084167480469,-1.8791301482701812,63.38740539550781,2.5068839746327796,64.21755981445311,0.08963500856021134
9962,2001-07-25,62.01335906982422,62.80534362792969,61.83206176757813,62.48091506958008,5525266.0,0.0009240570191453301,-1.3448320229391966,0.6363612763880668,52.89312853907058,47.53208820577943,-0.7599420679710605,-0.6084797427475976,6.0808646621337346,7.977316234383352,37.63367249272633,0.9732818603515554,-2.486844091030868,0.5286260604858413,-2.7071503799752605,3.764402500946943,-1.0892621597447132,2.1465142807163957,-2.5913284568557984,12.225761901300602,-30.3218541500259,1.6178882202305522,7,-0.5200405120849609,2.9675559997558594,8.754770278930664,10.48187255859375,0.9541969299316406,2,0.09586089934874997,1.336459353026012,61.95610809326172,-2.466660980901178,62.69084167480469,-1.8791301482701812,63.38740539550781,0.09586089934874997
9963,2001-07-26,61.79389190673828,62.11832046508789,61.33587646484375,62.02289962768555,5757922.0,-0.0035390304021239993,2.727260337449233,0.48979741692298906,54.64134611843339,51.17279506520783,0.024554910575304234,-0.47974255265017973,6.087549385171087,8.054965535542365,37.007911941781465,0.7824440002441406,-1.8936838595886414,0.35114364624023153,-2.843395878666641,3.545683171147111,-1.2461261162132047,1.9484134086936677,-2.056076410577262,14.634128504775418,-31.865456061104965,1.5972697624534393,7,-0.10973358154296875,3.187023162841797,8.900287628173828,10.701339721679688,0.3244285583496094,3,0.05790616127097037,-1.3448320229391966,62.01335906982422,1.336459353026012,61.95610809326172,-2.466660980901178,62.69084167480469,0.05790616127097037
9964,2001-07-27,62.15649032592773,62.82442855834961,61.83206176757813,62.404579162597656,4086257.0,0.005867868295732048,-1.212768310161675,1.083320840204585,52.008940323578045,53.424370595432634,0.230716860875269,-0.8767720973952322,5.444319602783615,7.582908519871133,36.01783700022079,1.0305366516113281,-1.073463218948227,0.7070625305175682,-2.4931382194451643,3.9072632804803007,-0.8930378444637981,2.3071629054989344,-2.121837039565669,31.617757292312398,-12.236621591685129,1.6001003749813674,7,0.21946334838867898,2.5381660461425852,8.742841720581062,10.338741302490241,0.15266799926758523,4,0.05956400629902481,2.727260337449233,61.79389190673828,-1.3448320229391966,62.01335906982422,1.336459353026012,61.95610809326172,0.05956400629902481
9965,2001-07-30,63.21564865112305,63.58778762817383,61.83206176757813,62.15649032592773,4328869.0,0.017040188717886817,-1.0558664957364308,-4.269270392865287,59.253846752245586,55.219771481778075,-0.37916461698081605,-1.8551925147890813,4.095670814699901,6.465808640937368,34.47766870966259,1.755725860595696,-0.002552252707118896,1.6545795440673814,-1.6317123311750805,4.94087141930985,0.011433606446146882,3.297725481688616,-2.9019678419720094,83.47452674374284,34.56628495484452,1.643145937621234,7,-0.2051544189453125,-0.9923667907714773,7.683683395385742,9.279582977294922,1.3835868835449219,0,0.036981153844924064,-1.212768310161675,62.15649032592773,2.727260337449233,61.79389190673828,-1.3448320229391966,62.01335906982422,0.036981153844924064
9966,2001-07-31,64.86640930175781,65.83969879150389,63.33969497680664,63.40649032592773,6950965.0,0.02611316479160153,-2.1377328363603976,1.3783765288922798,70.01422864756093,56.74038548585541,-1.6833977669142612,-3.4078771817895586,2.2055465591493544,4.760175296727297,32.70118074722531,2.624050140380845,0.7142635058214708,3.132153320312497,-0.4689854792499091,6.733292119874903,1.331583920531294,4.9327227200937,-4.290442621185136,78.38970058865904,24.991427411717794,1.8005693997812036,7,-1.2786216735839915,-3.1536216735839915,4.406015396118164,6.001914978027344,-2.1278610229492188,1,0.0004412991036406577,-1.0558664957364308,63.21564865112305,-1.212768310161675,62.15649032592773,2.727260337449233,61.79389190673828,0.0004412991036406577
9967,2001-08-01,64.87595367431639,65.36259460449219,64.18893432617189,64.41793823242189,4879907.0,0.00014713890689055376,-1.5625119726815127,0.3137266173515438,77.54136102958685,58.93129846278503,-1.8183421327779143,-3.341493321448482,1.9518143291108885,4.681544385732835,31.02087916964585,1.1736602783202983,1.273226108529066,2.984732055664047,-0.880809305898751,6.850273417226845,1.0519613748826515,4.917502736445442,-3.878888424869217,78.60161775293264,19.458056809895027,1.932770680781398,8,-1.288166046142571,-3.163166046142571,3.9718513488769673,5.567750930786147,-3.52099227905272,2,-0.012501791925861205,-2.1377328363603976,64.86640930175781,-1.0558664957364308,63.21564865112305,-1.212768310161675,62.15649032592773,-0.012501791925861205
9968,2001-08-02,64.68511199951172,65.27671813964844,64.57061004638672,64.92366027832031,3563514.0,-0.0029416396059889216,-2.020446126984645,-0.5208302100511708,75.38335650057248,60.78481927776486,-1.7368520582426683,-3.0317903925933862,1.9619673297745237,4.824951607625138,29.05187965552164,0.7061080932617188,1.593131765758237,2.6197492599487333,-1.4247698668541204,6.664268386751587,0.5974896965473135,4.64200882335016,-3.300636066700008,71.19033522499063,7.510804604253508,2.022259563401427,8,-1.0973243713378977,-2.9723243713378977,3.616415023803711,5.477104187011719,-1.6125946044921875,3,-0.026552570547745624,-1.5625119726815127,64.87595367431639,-2.1377328363603976,64.86640930175781,-1.0558664957364308,63.21564865112305,-0.026552570547745624
9969,2001-08-03,64.99045562744139,65.48664093017578,64.05534362792969,64.16984558105469,3553349.0,0.0047204622283405495,-1.727283300018172,-3.440016630952702,72.84058206279434,62.814874717331804,-2.0013533233913634,-3.147553545307133,1.5095951100872043,4.492055132946362,26.777122971678434,1.4312973022460938,1.4952676711575918,2.702287673950181,-1.4758627693072128,6.880438117207575,0.613212452321477,4.791362895578878,-3.2495618659343037,78.80937921791612,14.097587736356019,2.089075221628698,8,-1.402667999267571,-3.277667999267571,2.6956119537353658,4.899812698364272,-0.9160308837890483,4,-0.04419318397793748,-2.020446126984645,64.68511199951172,-1.5625119726815127,64.87595367431639,-2.1377328363603976,64.86640930175781,-0.04419318397793748
9970,2001-08-06,64.33206176757811,65.39122009277344,64.16030120849611,64.99045562744139,3391118.0,-0.010130623850947207,-1.4571324139717687,-0.8023224462853085,64.10748486820296,64.29825276022724,-1.213256511017427,-2.4002968381907124,2.0564204224586007,5.134023761143098,24.653156996897437,1.2309188842773295,1.3675748268281325,1.909351730346664,-2.3535210172057504,6.1722244778990785,-0.2220846434295396,4.040788104122875,-2.2632636036712768,39.69461106168932,-20.82381608614886,2.131436373776209,8,-0.7442741394042898,-2.6192741394042898,2.8578243255615376,5.243322372436538,0.8492355346679972,0,-0.03144471647265468,-1.727283300018172,64.99045562744139,-2.020446126984645,64.68511199951172,-1.5625119726815127,64.87595367431639,-0.03144471647265468
9971,2001-08-07,65.34351348876953,65.37213897705078,64.27481079101561,64.45610809326172,3043182.0,0.015722358236327727,1.3232324863913463,-1.3478336442750039,55.52913594237843,64.5911424717059,-1.89271235994633,-3.2190706814137897,0.9397768399561812,4.079561720209185,22.375622533522314,1.0973281860351705,1.3093537760484821,2.693704032897948,-1.6878066085016883,7.075214674297584,0.5029487121981333,4.884459353597769,-2.973043274654934,90.00015991215491,33.051722904406276,2.19075532069982,8,-1.7557258605957102,-3.6307258605957102,1.2118301391601562,3.3921737670898438,-0.5916061401367188,1,-0.011390234689928058,-1.4571324139717687,64.33206176757811,-1.727283300018172,64.99045562744139,-2.020446126984645,64.68511199951172,-0.011390234689928058
9972,2001-08-08,64.74236297607422,65.64885711669922,64.59923553466797,64.66603088378906,4371942.0,-0.009199849848885666,-9.000072687624932,0.08601716044500232,53.12851626635628,64.42305026591954,-0.9652492188268837,-2.324518238001545,1.3715183745029265,4.673382681970224,19.45980843553962,1.04962158203125,1.363457590619248,1.8306262969970675,-2.3820906020311696,6.0433431960252975,-0.2757321525170511,3.936984746511186,-2.094354475768476,43.113494362387186,-8.930861202854608,2.106358449514116,8,-0.9064826965332031,-3.0295753479003977,1.8129806518554688,3.3921775817871094,-0.954193115234375,2,-0.030950595640232392,1.3232324863913463,65.34351348876953,-1.4571324139717687,64.33206176757811,-1.727283300018172,64.99045562744139,-0.030950595640232392
9973,2001-08-09,64.71373748779297,64.85687255859375,64.03626251220703,64.45610809326172,5173033.0,-0.0004421446324384126,2.017505961565437,3.375112443778111,58.74210623184022,65.171179811282,-0.5351654417134313,-1.8797350150091745,1.2610547162918806,4.684991611045618,16.059696345026936,0.8206100463867188,1.5535314932916364,1.4766193389892592,-2.1734701177109628,5.126708795689481,-0.3484253893608553,3.3016640673393667,-1.8103937641913745,42.011487183369134,-6.4249412554039935,1.8250447283501106,8,-0.8778572082519531,-3.0009498596191477,1.698476791381836,3.4208030700683594,-2.0228958129882812,3,-0.05190205701166417,-9.000072687624932,64.74236297607422,1.3232324863913463,65.34351348876953,-1.4571324139717687,64.33206176757811,-0.05190205701166417
9974,2001-08-10,65.86832427978516,66.25954437255861,64.62786102294922,64.67557525634766,4492462.0,0.017841448150170303,-1.5333206983961747,4.629708599857854,69.75086571484674,66.33751525157102,-1.238052003758412,-2.6018278674608197,-0.01315196809358099,3.5476585742570705,13.31356503438506,1.6316833496093892,1.7537996470656907,2.2719501495361314,-0.869916452950207,5.41381675202247,0.7010168482929657,3.842883450779297,-2.7300721507513757,82.40348649668799,33.58035941194284,1.5709333012431688,8,-1.068704605102539,-3.9456138610839773,-0.6917972564697266,2.266216278076172,-4.809165954589844,4,-0.04244539261223701,2.017505961565437,64.71373748779297,-9.000072687624932,64.74236297607422,1.3232324863913463,65.34351348876953,-0.04244539261223701
9975,2001-08-13,66.45992279052734,66.74618530273439,66.12595367431639,66.29770660400389,3732871.0,0.008981532735359732,-1.4528558066559802,0.13600194452974276,78.50237067508725,67.28064214351839,-1.4763030747576238,-2.8376541956994217,-0.7571834798453381,3.011819106999752,10.896249210350055,0.877861022949233,1.9853208473944974,2.545323562622073,-0.38569709731559954,5.476344222559746,1.0798132326532368,4.0108338925909095,-3.009541437141081,89.43650670758268,34.26950809664376,1.4655103299688375,8,-1.0686988830566406,-4.293891906738274,-1.7318687438964844,1.5696563720703125,-6.870227813720703,0,-0.03589378300052748,-1.5333206983961747,65.86832427978516,2.017505961565437,64.71373748779297,-9.000072687624932,64.74236297607422,-0.03589378300052748
9976,2001-08-14,66.79389190673828,66.81298065185547,66.22137451171875,66.60305023193361,3714322.0,0.005025120436320085,4.166433473249383,1.1764650550275584,79.2298290789671,67.46824970456065,-1.68533689979013,-2.905767526470271,-1.2465389899571875,2.709454452478113,9.603112611214726,0.5916061401367188,2.276349008984333,2.61593399047851,-0.3579128636732065,5.589780844630219,1.1290105634026588,4.102857417554368,-2.9480140794302443,99.3125429317214,37.11454090678424,1.4869234270758556,8,-1.3692703247070312,-4.594463348388672,-2.335399627685547,1.235687255859375,-6.345417022705078,1,-0.02414284537789435,-1.4528558066559802,66.45992279052734,-1.5333206983961747,65.86832427978516,2.017505961565437,64.71373748779297,-0.02414284537789435
9977,2001-08-15,65.74427795410156,67.52862548828125,65.52481079101561,66.79389190673828,5011955.0,-0.015714220607211393,-1.6923072980466805,-5.499920044775336,71.92798198279088,67.08431920258491,-0.5583102827024504,-1.8495250424353031,-0.39878066097988096,3.7960124041343306,9.782076651090348,2.003814697265639,2.37117315017705,1.5019115447998104,-1.55202142045259,4.555844510052218,-0.025054937826396895,3.0288780274260105,-1.483005731356883,48.90715694777292,-18.50978826438245,1.526966482626203,8,0.038166046142578125,-3.1870269775390625,-1.4766244888305664,2.2853012084960938,-2.5667953491210938,2,-0.015094402681881447,4.166433473249383,66.79389190673828,-1.4528558066559802,66.45992279052734,-1.5333206983961747,65.86832427978516,-0.015094402681881447
9978,2001-08-16,66.78434753417969,67.03244018554689,65.26717376708984,65.83969879150389,5027466.0,0.015819925512061017,1.4503396821866457,-0.899996365618767,73.89161339213595,67.20110046140064,-1.4184536873541305,-2.83267011167748,-1.5903314924002387,2.761220237628237,10.01815743833341,1.7652664184570455,2.193336435196855,2.4136417388915987,-0.8447898778413645,5.672073355624569,0.7844259305251171,4.04285754725808,-2.000298788949152,74.34200663319385,2.2976995053327585,1.629215808366484,8,-1.0019035339355469,-4.2270965576171875,-3.5853967666625977,0.34351348876953125,-3.2347297668457102,3,-0.04486347151638226,-1.6923072980466805,65.74427795410156,4.166433473249383,66.79389190673828,-1.4528558066559802,66.45992279052734,-0.04486347151638226
9979,2001-08-17,65.98282623291016,67.02290344238281,65.46755981445311,66.79389190673828,3808432.0,-0.012001634078394163,1.451118779382259,-0.8585896928531495,64.67613920298788,67.26428427637674,-0.5155797247987977,-1.9254558439028813,-0.9791831672038143,3.530959447837347,10.159905348903425,1.5553436279297017,1.9106436996829927,1.4823493957519531,-1.8176595681090362,4.782358359612942,-0.16765508617854152,3.1323538776824478,-0.7596452087915111,31.64571054575879,-37.343652723767335,1.6500044819304953,8,-0.20038223266601562,-3.067750930786133,-3.435116767883301,0.5772857666015625,-0.7919845581054688,4,-0.0498915361170682,1.4503396821866457,66.78434753417969,-1.6923072980466805,65.74427795410156,4.166433473249383,66.79389190673828,-0.0498915361170682
9980,2001-08-20,67.34732818603516,67.5572509765625,66.17366027832031,66.17366027832031,4837463.0,0.02067965304045183,-1.3577209347677706,-1.4470688941566017,63.56996620643209,68.1577098612716,-1.57278085672867,-3.0811931358775553,-2.5039782170237572,2.1188240571420067,10.189243857482023,1.5744247436523438,1.7139413398907521,2.6140270233154297,-0.8033718295437922,6.031425876174659,0.9053275968858117,4.322726449745041,-2.0801544189453125,90.83337497709593,22.081617920825465,1.708699426429613,8,-1.5505714416503906,-4.227100372314453,-4.887882232666016,-0.7872161865234375,-2.0419845581054688,0,-0.09336925502775517,1.451118779382259,65.98282623291016,1.4503396821866457,66.78434753417969,-1.6923072980466805,65.74427795410156,-0.09336925502775517
9981,2001-08-21,67.50954437255861,68.22518920898439,66.55534362792969,67.06106567382811,4574415.0,0.002408650660577827,-1.2875806746622964,0.3821172034972778,64.16840698491521,69.38436438555593,-1.559424075773876,-2.957668869501802,-2.767307605950222,1.9239081331328123,9.911361983071213,1.6698455810547017,1.5691201904367347,2.4985713958740376,-0.870830023946084,5.867972815694152,0.8138706859639768,4.1832721057840985,-2.041984558105497,75.8065888943627,7.957876602919754,1.6847007099100588,8,-1.3788185119629048,-3.3635520935058736,-5.050098419189467,-0.9494323730468892,-2.948478698730497,1,-0.1173145141084857,-1.3577209347677706,67.34732818603516,1.451118779382259,65.98282623291016,1.4503396821866457,66.78434753417969,-0.1173145141084857
9982,2001-08-22,67.95801544189453,67.97709655761719,65.98282623291016,66.74618530273439,6877919.0,0.006643076523535463,2.190851994946258,2.7020907405200156,67.13290455742147,70.3166753106205,-1.6805090959261975,-3.0967165280283666,-3.3248392546675802,1.4191123770324054,9.452339449954662,1.9942703247070312,1.6240365528259986,2.6498096466064425,-0.654367497412025,5.95398679062491,0.9977210745972087,4.301898218615676,0.26717376708985796,90.96780350413793,22.569297225198326,1.6520885720092329,8,-1.5314903259277344,-3.1774826049804688,-5.498569488525391,-1.3979034423828125,-3.9312973022460938,2,-0.11050264650947816,-1.2875806746622964,67.50954437255861,-1.3577209347677706,67.34732818603516,1.451118779382259,65.98282623291016,-0.11050264650947816
9983,2001-08-23,65.37213897705078,67.08015441894531,64.93320465087889,66.88931274414061,9797962.0,-0.038051088573278435,1.2613073402789368,-1.2519689996663275,51.61292194602966,68.30134822519639,1.127111036980466,-0.24139843672327288,-0.8963160551847977,3.958194664307939,8.4795580993554,3.024810791015639,1.6709225147963878,-0.11497917175293537,-2.9756757775751623,2.7457174340692845,-1.5453274746640489,1.315369131158178,2.853050231933608,13.333426036010671,-51.527893173458075,1.4303483029111108,8,1.2070579528808594,-0.5916061401367188,-2.371185302734375,1.1879730224609375,-0.23854827880859375,3,-0.03357173876229991,2.190851994946258,67.95801544189453,-1.2875806746622964,67.50954437255861,-1.3577209347677706,67.34732818603516,-0.03357173876229991
9984,2001-08-24,65.85877990722656,66.0782470703125,64.59923553466797,64.885498046875,5523170.0,0.0074441641009577175,1.0945964927445408,-0.6415098134859433,56.54665394696728,65.86182414429416,0.7140654731603746,-0.4600380758906226,-1.5615860072881702,3.449053888133392,7.808933339495838,1.4790115356445312,1.8068732282133624,0.18654727935791016,-2.2078203416332656,2.580914900349093,-1.0106365311376777,1.383731089853498,2.2347299194336046,34.7369129804464,-31.93191363765562,1.1971838104955914,8,0.5534324645996094,-1.0782470703125,-2.8005752563476562,0.7013320922851562,-0.40076446533203125,4,-0.03506232795605135,1.2613073402789368,65.37213897705078,2.190851994946258,67.95801544189453,-1.2875806746622964,67.50954437255861,-0.03506232795605135
9985,2001-08-27,65.55343627929689,66.24045562744139,65.26717376708984,65.64885711669922,3279192.0,-0.004636338971960918,-1.914253732195642,-0.09804029160459464,50.958185301858904,62.72053039128214,0.9804012127229242,0.03101703189906857,-1.4374883332305188,3.7044498220170112,7.594139799468688,0.9732818603515483,1.9019659111432645,-0.23568572998046022,-2.3351983367813745,1.863826876820454,-1.2854420333809173,0.8140705734199969,2.330417089843749,26.31585591916891,-35.856687727188536,1.0497563034004584,8,0.8587760925292827,-0.7729034423828267,-2.495231628417983,1.0066757202148295,-0.7347335815429972,0,-0.005531282951321326,1.0945964927445408,65.85877990722656,1.2613073402789368,65.37213897705078,2.190851994946258,67.95801544189453,-0.005531282951321326
9986,2001-08-28,64.89503479003906,66.04007720947266,64.79962158203125,65.12404632568361,3458924.0,-0.010043737241365092,-4.9092115066601245,2.400015991045521,50.69324204197213,60.361114842302285,1.4987313919998257,0.7290518986372945,-0.9871009807960931,4.288761426346483,7.685010124875845,1.2404556274414062,1.784637142527174,-0.8955184936523466,-2.992419961011379,1.2013829737066857,-1.9439692273318627,0.15293224002716954,2.7917415090332156,8.756998981350355,-53.52025579107612,1.0484507336795155,8,1.5171775817871094,-0.114501953125,-1.8368301391601562,1.6650772094726562,0.45801544189454546,1,0.006322653793439548,-1.914253732195642,65.55343627929689,1.0945964927445408,65.85877990722656,1.2613073402789368,65.37213897705078,0.006322653793439548
9987,2001-08-29,64.06488800048828,65.25763702392578,63.97900772094727,64.79007720947266,3345006.0,-0.012792146459842946,-1.851061115127831,3.1666055901653762,47.25365357141934,57.401341528889326,2.308352478623121,1.5761291335537493,-0.38966997719693097,5.029487958503438,7.8877959587562625,1.2786293029785085,1.5103006715770135,-1.6851119995117188,-3.8853161396065445,0.5150921405831141,-2.7852140695591316,-0.5850099294643059,3.436635852719732,2.7693072242099657,-59.50732407231804,1.1001020700474156,8,2.0372104644775533,0.7156448364257812,-1.006683349609375,2.4952239990234375,0.9923629760742188,2,0.007744923761297207,-4.9092115066601245,64.89503479003906,-1.914253732195642,65.55343627929689,1.0945964927445408,65.85877990722656,0.007744923761297207
9988,2001-08-30,62.96755599975586,64.58969879150389,62.64313125610352,63.597328186035156,4400866.0,-0.017128446407711828,-2.044790457749946,0.8684246517695577,37.66229341266651,54.39980310774251,3.1372514296503766,2.6753554433882982,0.4555513960160482,6.006038293095628,8.388429675706664,1.9465675354003693,1.145814760033062,-2.696566200256342,-5.186747971521669,-0.20638442899100795,-3.9416570858890054,-1.4514753146236785,4.252166562871295,9.018501257135199,-48.61734879389027,1.2450908856326668,8,2.4666042327881,1.8129768371582031,0.2695608139038086,3.5925559997558594,3.0248069763183594,3,0.016820759883021008,-1.851061115127831,64.06488800048828,-4.9092115066601245,64.89503479003906,-1.914253732195642,65.55343627929689,0.016820759883021008
9989,2001-08-31,62.11832046508789,63.72137451171875,61.79389190673828,62.64313125610352,4100824.0,-0.013486874648132474,-2.28454512952189,0.8333343428775758,31.93007803507213,50.8842599775914,3.7779501976019674,3.4766340518018666,1.043454785180316,6.722385700696677,9.364445539344807,1.9274826049804688,0.8686415196784765,-3.4021949768066406,-6.345919800512206,-0.4584701531010822,-4.874057388659423,-1.9303325649538579,4.643742966886904,7.2961634810061655,-44.40380503343531,1.4718624118527794,8,2.8912200927734375,2.8912200927734375,1.2142162322998047,4.441791534423828,4.627864837646499,4,0.048540755940897684,-2.044790457749946,62.96755599975586,-1.851061115127831,64.06488800048828,-4.9092115066601245,64.89503479003906,0.048540755940897684
9990,2001-09-04,62.30915832519531,63.43511581420898,62.07061004638672,62.21374130249024,6548009.0,0.003072167094644529,-6.15000749587723,-0.18181223469208146,31.109289315436172,47.21102468098262,3.126026544759739,3.295433440668205,0.7932925412522565,6.4173128463060465,10.39320651304327,1.3645057678222585,0.45124946874784655,-3.1102119445800724,-6.349997048148538,0.12957315898839283,-4.730104496364305,-1.4903193927958398,3.8567245237510974,12.13480763840476,-32.15688474616534,1.6198925517842329,9,2.576335906982422,2.7003822326660156,1.2261466979980469,4.250953674316406,3.8263397216796875,1,0.05053602393832923,-2.28454512952189,62.11832046508789,-2.044790457749946,62.96755599975586,-1.851061115127831,64.06488800048828,0.05053602393832923
9991,2001-09-05,64.59923553466797,64.79007720947266,61.73664093017578,62.32824325561523,6785800.0,0.03675346082385844,1.3021557904061503,23.80070363411211,45.63316655435563,44.822164902864195,0.4243306328329055,0.9979007222556078,-1.5214927867844636,3.989353328631452,11.114972875988997,3.053436279296875,0.24168582050370446,-0.7829208374023438,-4.0434069153410235,2.477565240536329,-2.4131638763716836,0.8473222015669961,1.0420084012134652,81.30070378588267,36.03991532443765,1.6302430389693376,9,-0.19083786010742188,0.3816795349121094,-1.9823474884033203,1.96087646484375,1.2881698608398438,2,0.0033973647098060056,-6.15000749587723,62.30915832519531,-2.28454512952189,62.11832046508789,-2.044790457749946,62.96755599975586,0.0033973647098060056
9992,2001-09-06,62.738548278808594,64.48473358154297,62.50954055786133,64.12213897705078,5254358.0,-0.028803549151302454,-1.1450764966878364,-0.6092450031663251,35.479451829735126,43.029557112164795,1.6391495896014305,2.846723015904942,0.3317300263140339,5.706033057050647,11.708290041344151,2.0896949768066406,-0.12112814402887295,-2.543417358398443,-6.003709997383012,0.916875280586126,-4.273563677890721,-0.8132710389061586,2.3560512362740553,32.81245315076708,-8.407487187777043,1.7301463194922837,9,1.249999999999993,2.2423667907714844,-0.08826065063477273,3.821563720703125,0.524810791015625,3,0.041672974986705524,1.3021557904061503,64.59923553466797,-6.15000749587723,62.30915832519531,-2.28454512952189,62.11832046508789,0.041672974986705524
9993,2001-09-07,61.35496139526367,62.35686874389648,61.211830139160156,62.35686874389648,5074206.0,-0.022053218021499288,1.285717549230155,0.7241356492969345,34.05653015345416,40.53065446844112,2.6741939827500545,4.180092420442435,1.7094628010940767,6.909442135507845,12.732161861127022,1.5267181396484375,-0.5784244665269256,-3.7590654373168917,-7.636371330376036,0.11824045574226005,-5.697718383846464,-1.8204124907873194,3.4351158142089844,4.000038378876266,-36.8434335940836,1.9386529465295752,9,2.3711814880371023,3.3635482788085938,1.2953262329101491,5.205150604248047,1.0305328369140554,4,0.06034213855091153,-1.1450764966878364,62.738548278808594,1.3021557904061503,64.59923553466797,-6.15000749587723,62.30915832519531,0.06034213855091153
9994,2001-09-10,63.07251739501953,63.45419692993164,60.60114669799805,61.068702697753906,5744088.0,0.027993758951145642,1.0620679957761119,-2.000000000000014,35.62258476729089,38.82669885348912,0.5809342456231832,2.363521135806778,0.025577431881345092,5.043482231501571,12.927031785597187,2.8530502319335938,-1.1145439715538146,-1.901719093322754,-5.865159890689938,2.0617217040444302,-3.883439492006346,0.08000130536083816,1.4122161865234375,58.99765322560816,23.466424704696166,1.981720398683591,9,0.2480945587158203,1.3406505584716797,-0.42222976684571023,2.9580154418945312,1.10687255859375,0,0.04629346824335334,1.285717549230155,61.35496139526367,-1.1450764966878364,62.738548278808594,1.3021557904061503,64.59923553466797,0.04629346824335334
9995,2001-09-17,64.07442474365234,64.98091888427734,63.1202278137207,64.83778381347656,9532084.0,0.01588500649748803,2.545425470827246,-0.3809529248716894,39.06437776579565,37.534602822802846,-0.7295543570504179,1.237165049335303,-0.8967928928034468,3.9131833278559327,12.746555196221221,1.9084014892578125,-1.286704127500883,-0.7805368423461942,-4.699048008953213,3.1379743242608313,-2.7397924256497106,1.178718740957315,-3.473278045654297,79.30271023080118,46.84743806087572,1.9592555833035115,9,-1.1450328826904297,0.3387432098388672,-1.4241371154785227,1.2690849304199219,-0.19083786010742188,0,0.04169776895806976,1.0620679957761119,63.07251739501953,1.285717549230155,61.35496139526367,-1.1450764966878364,62.738548278808594,0.04169776895806976
9996,2001-09-18,65.18129730224611,65.91603088378906,63.76908493041992,64.07442474365234,7641178.0,0.017274795099950113,-1.5000066630242135,-1.4500024986257745,41.51603223977686,36.897089341509236,-2.002091601375419,0.0034641728663586946,-1.9231616621704148,2.7540511119871667,12.69849812156293,2.1469459533691406,-1.558568620497752,0.406965446472185,-3.4085703168734796,4.222501209817857,-1.5008024352006544,2.3147333281450173,-4.580150604248061,86.17592489583846,58.59720374779047,1.9077678816728347,9,-1.9227085113525533,-0.768129348754897,-2.531009674072287,-0.20038223266602984,-1.250000000000007,1,0.014639180012086195,2.545425470827246,64.07442474365234,1.0620679957761119,63.07251739501953,1.285717549230155,61.35496139526367,0.014639180012086195
9997,2001-09-19,64.75190734863281,66.06870269775389,63.50190734863281,65.79198455810547,9043611.0,-0.0065876251529977115,2.2215545926795217,-0.9396539840088106,47.81731786907721,38.025425392221536,-1.6371647635545514,0.37386448944073436,-1.4273641243837716,3.1184030420931634,12.198713856217733,2.5667953491210795,-1.7568280250741708,0.02719402313232422,-3.760944110580837,3.8153321568454857,-1.8668750437242494,1.921263089988905,-3.9381652832031264,75.91619822129154,44.61320776602189,1.89406906685658,9,-1.416982650756843,-0.33873939514160156,-2.1016197204589915,0.22900772094726562,-1.3072509765625,2,0.0175361328085879,-1.5000066630242135,65.18129730224611,2.545425470827246,64.07442474365234,1.0620679957761119,63.07251739501953,0.0175361328085879
9998,2001-09-20,63.788169860839844,64.52290344238281,63.54961776733398,63.9312973022461,8430741.0,-0.014883538219253922,-2.1384586997969866,0.1376123234916628,42.949968490347366,39.24985766502989,-0.6088040047641528,1.1611600630303514,-0.3898222090733583,4.022874412422709,11.864646928655487,1.2022895812988352,-1.9433422778872682,-0.7867345809936523,-4.467370153270238,2.8939009912829334,-2.627052367131938,1.0535832051446405,-2.659130157470706,58.289721458437995,26.288361789396,1.8403177861382924,9,-0.4532451629638743,0.6249980926513672,-1.0138359069824219,1.1927452087402344,-1.001911163330071,3,-0.008227400036096788,2.2215545926795217,64.75190734863281,-1.5000066630242135,65.18129730224611,2.545425470827246,64.07442474365234,-0.008227400036096788
9999,2001-09-21,62.69084167480469,64.11259460449219,60.86832046508789,61.068702697753906,13921842.0,-0.017202691164036943,-2.207542259736145,-11.333528784647624,40.75215886314496,40.321287614775315,0.6462354102283641,2.1072557748492216,0.7916139825358215,5.03262375160601,11.607378172565758,3.244274139404297,-2.058836001716095,-1.719463539123538,-5.429314214209995,1.9903871359629193,-3.5743888766667595,0.13546179841969064,3.3778610229492045,35.04590870780036,2.229312372211396,1.8549253375432282,9,0.644083023071282,1.7223262786865234,0.08349227905273438,2.2900733947753906,-0.448474884033196,4,-0.00487068660221357,-2.1384586997969866,63.788169860839844,2.2215545926795217,64.75190734863281,-1.5000066630242135,65.18129730224611,-0.00487068660221357
10000,2001-09-24,61.05915832519531,63.597328186035156,60.46755599975586,62.69084167480469,10237493.0,-0.02602745961002384,-1.2237276834718784,-1.0058838192618653,38.34106922229274,39.511054577879435,2.3266294276395882,3.418983834644436,2.4544960122795274,6.566503373951264,11.095749171529125,3.129772186279297,-1.9986104684767838,-3.036738395690918,-6.764337867923018,0.6908610765411751,-4.900538131806968,-1.1729386595748679,4.9055367279052575,10.562164451984524,-24.25278273821945,1.8637997361160477,9,2.208971023559563,3.2872142791748047,2.302006721496582,3.9217567443847656,0.7251930236816406,0,0.051101779225319666,-2.207542259736145,62.69084167480469,-2.1384586997969866,63.788169860839844,2.2215545926795217,64.75190734863281,0.051101779225319666
10001,2001-09-25,59.58969497680664,61.068702697753906,58.0629768371582,60.11450576782226,12446362.0,-0.024066223457625324,1.4705902641686917,0.32163764565058384,36.906749857867084,39.66964324767187,3.3645817539751945,4.495158916251853,3.9657960179176683,7.9164365468389235,10.549651571431689,3.005725860595703,-1.818836283168352,-4.110209274291989,-7.990467074099314,-0.2299514744846647,-6.050338174195645,-2.170080374388327,6.155114514160147,19.070327491014506,-18.980335339276383,1.9401288999036614,9,2.476144790649407,3.5543880462646555,4.188932418823242,5.3912200927734375,1.2977104187011719,1,0.07205762520532355,-1.2237276834718784,61.05915832519531,-2.207542259736145,62.69084167480469,-2.1384586997969866,63.788169860839844,0.07205762520532355
10002,2001-09-26,60.4484748840332,60.77289962768555,59.58015441894531,59.58015441894531,8072010.0,0.014411550647487115,-1.7472465678198792,-1.6545400360528224,42.525488825392905,40.61063865566507,2.3990820626611935,3.2094891964646024,3.2015298098459795,6.9370312663087645,10.45001632063429,1.1927452087402344,-1.6174233740617439,-2.8759523391723647,-6.463607338220072,0.7117026598753426,-4.669779838696215,-1.0821248396485146,4.835424647705068,36.927633898281066,-4.597309003174395,1.7938274995238528,9,1.6173648834228445,2.695608139038093,3.3635501861572266,4.532440185546875,0.811065673828125,2,0.05761638196653407,1.4705902641686917,59.58969497680664,-1.2237276834718784,61.05915832519531,-2.207542259736145,62.69084167480469,0.05761638196653407
10003,2001-09-27,63.17748260498047,63.8740463256836,60.96374130249024,61.04961776733398,6885150.0,0.04514601445582711,-1.5311206623415343,2.450552443712254,52.82731018735094,42.52227481344952,-0.04940966876149133,0.3242579677801203,0.6425312500239286,4.107679811768605,10.526985389897852,3.4255714416503977,-1.7327484262779294,-0.03721179962158061,-3.4929825134864103,3.418558914243256,-1.765097156553992,1.6906735573108378,1.6731615650829923,84.54262673319583,37.08981316206665,1.7278853569324168,9,-1.1116428375244212,-0.03339958190917258,0.9923648834228516,1.8034324645996094,-1.1259574890136719,3,0.0042289397436166,-1.7472465678198792,60.4484748840332,1.4705902641686917,59.58969497680664,-1.2237276834718784,61.05915832519531,0.0042289397436166
10004,2001-09-28,63.54961776733398,64.77098846435547,62.17557144165039,64.69465637207031,7910304.0,0.005890313241512013,3.000017637461969,-0.5381162301656323,53.279519650452414,44.10173502285583,-0.38750089671997046,-0.24215955377854925,0.4328541113308617,3.646858826913366,10.744349479252145,2.595417022705078,-1.522663577542204,0.45038146972655824,-2.7804092873686628,3.6811722268217792,-1.1650139088210452,2.0657768482741687,-5.486640930175774,81.79235867645919,28.638071109024537,1.61539537854761,9,-1.4837779998779297,-0.4055347442626811,0.620229721069343,1.4312973022461009,-1.16412353515625,4,-0.012012016698809913,-1.5311206623415343,63.17748260498047,-1.7472465678198792,60.4484748840332,1.4705902641686917,59.58969497680664,-0.012012016698809913
10005,2001-10-01,65.19084167480469,65.19084167480469,63.597328186035156,63.788169860839844,8254886.0,0.025825865915976243,1.272111655634182,-1.2249995835623664,51.619653147799646,45.2243595681917,-2.0715529255406366,-2.015264622470866,-1.06901798875829,1.920107568767449,10.93399051429716,1.6412239074707102,-1.1113803472355244,2.1097351074218764,-1.0666807513744914,5.286150966218244,0.521527178023689,3.697943036820064,-6.993704605102536,100.0,48.32382307300113,1.5882079293981848,10,-3.12500190734864,-2.0467586517333913,-0.8420820236206055,-0.20992660522460938,-2.7480926513671875,0,-0.04522836043046119,3.000017637461969,63.54961776733398,-1.5311206623415343,63.17748260498047,-1.7472465678198792,60.4484748840332,-0.04522836043046119
10006,2001-10-02,65.30534362792969,65.33396911621094,64.04579925537111,65.19084167480469,4712542.0,0.001756411639784794,14.000266524520091,0.08163132101538746,57.77008035792232,46.33022206695226,-2.421226264628139,-2.210800033617957,-1.0861065289070098,1.7031163337800024,11.505268519662309,1.2881698608398295,-0.8225020963542988,2.203721618652345,-1.0268612308461655,5.434304468150849,0.5884301939030934,3.819013043401597,-6.828458374023434,99.50249547843704,43.56309721645211,1.6152914247492525,10,-3.606870651245117,-2.1612606048583913,-0.8468513488769531,-0.3244285583496094,-3.5305328369140696,1,-0.05391583725695126,1.272111655634182,65.19084167480469,3.000017637461969,63.54961776733398,-1.5311206623415343,63.17748260498047,-0.05391583725695126
10007,2001-10-03,64.56106567382811,65.31488800048828,63.2442741394043,65.31488800048828,6080601.0,-0.011396892088065935,4.493638985881281,-6.583488805970274,60.09614425915361,48.23535270793074,-1.9074553777797476,-1.5045845823882473,-0.3454927253238509,2.331461635474156,11.714552052604375,2.0706138610839844,-0.6679166998380026,1.4346347808837763,-1.8344853703913913,4.703754932158951,-0.19992529475381104,3.0691948565213636,-5.672755388183575,82.31434434707884,18.986843641237698,1.6345600756375867,10,-2.8625926971435405,-1.5410289764404155,0.577293395996108,0.41984939575196734,-2.32824325561522,2,-0.05690210097956194,14.000266524520091,65.30534362792969,1.272111655634182,65.19084167480469,3.000017637461969,63.54961776733398,-0.05690210097956194
10008,2001-10-04,64.02671813964844,64.87595367431639,63.31106948852539,64.62786102294922,5656580.0,-0.008276621964068531,1.8521716760876241,0.797459642730616,53.246761000966735,49.62364183435537,-1.4926827876213054,-0.9347435550601659,0.18659624704913824,2.7526007490638023,11.113156328532353,1.5648841857910014,-0.6537916782591395,0.8473291397094727,-2.4451864830632672,4.139844762482213,-0.7989286716768902,2.4935869510958426,-4.75166832416992,58.61031094685097,-5.047399321202654,1.6462578113863686,10,-2.328245162963867,-1.4551525115966797,1.5768108367919922,0.9541969299316406,-2.3759536743164062,3,-0.04321910699454612,4.493638985881281,64.56106567382811,14.000266524520091,65.30534362792969,1.272111655634182,65.19084167480469,-0.04321910699454612
10009,2001-10-05,65.13359069824219,65.26717376708984,63.6927490234375,64.02671813964844,4935242.0,0.01728766662972725,1.2916745327543893,-1.8412803167794094,53.578354854274835,51.31667357124227,-2.4771060543193215,-1.901635029984476,-0.8829570315077433,1.5243993918989247,10.035553461061765,1.5744247436523438,-0.7251154567818503,1.8034381866455078,-1.5598802236377907,5.166756596928806,0.12177898150386568,3.485097391787157,-5.495005724719725,90.41111644557056,27.54548791841907,1.6816592051416483,10,-3.435117721557617,-2.98187446594239,0.5462741851806641,-0.15267562866210938,-3.7022933959960866,4,-0.04731914130996262,1.8521716760876241,64.02671813964844,4.493638985881281,64.56106567382811,14.000266524520091,65.30534362792969,-0.04731914130996262
10010,2001-10-08,65.45801544189453,65.83969879150389,64.67557525634766,64.83778381347656,3677013.0,0.004980912923338909,-1.4646696334105678,0.5603460159911773,50.9870682358883,52.8811533910224,-2.3601257639837527,-2.0849565439694118,-1.143067442278067,1.091489277603145,9.005500493844156,1.1641235351562358,-0.6300555827937302,1.9704200744628935,-1.4851987649870466,5.4260389139128336,0.24261065473793053,3.6982294941878635,-5.477707419810763,85.29399228366756,24.328663457007174,1.7278094197249698,10,-2.748088836669929,-3.3062992095947337,0.13835716247558594,-0.4771003723144531,-3.8358802795410085,0,-0.04693880785989002,1.2916745327543893,65.13359069824219,1.8521716760876241,64.02671813964844,4.493638985881281,64.56106567382811,-0.04693880785989002
10011,2001-10-09,64.81870269775389,65.33396911621094,64.06488800048828,65.1717529296875,3728050.0,-0.009766760263426266,2.7464611087962703,-0.5692231994587842,50.234746945206176,53.737737626557205,-1.0069684741315115,-1.5055491280742146,-0.421856929746113,1.6263345131520595,8.836824792100648,1.39312744140625,-0.4099566054509083,1.3201339721679517,-2.151703915102374,4.791971859438284,-0.41578497146721816,3.0560529158031144,-4.369643414116517,60.66169391879457,1.5219694868985982,1.7359189436351659,10,-1.4169826507568217,-2.7528629302978445,0.7776699066162251,0.16221237182618609,-2.90076446533201,1,-0.03665537222173876,-1.4646696334105678,65.45801544189453,1.2916745327543893,65.13359069824219,1.8521716760876241,64.02671813964844,-0.03665537222173876
10012,2001-10-10,65.35305023193361,66.03053283691406,64.29389190673828,64.62786102294922,4204366.0,0.008243724603242297,-1.4931544359255202,-2.0540680713127615,55.67079883637928,54.053680809782584,-0.8632146361841819,-1.9330924223630817,-0.8682546283955759,0.9781391710886567,8.79040609070931,1.7366409301757812,0.03173586628542324,1.7237564086914219,-1.8236538120716688,5.2711666294545125,-0.049948701690126995,3.4974615190729637,-4.47273978766691,75.08763611828509,15.186041771930938,1.7737051103815447,10,-1.2499980926513814,-3.2872104644775604,0.24332237243650923,-0.37213516235352984,-3.654575347900405,2,-0.05475244733366014,2.7464611087962703,64.81870269775389,-1.4646696334105678,65.45801544189453,1.2916745327543893,65.13359069824219,-0.05475244733366014
10013,2001-10-11,65.0572509765625,65.45801544189453,64.44656372070311,65.31488800048828,5534174.0,-0.004526173672404488,2.719311534738932,-0.35526869503008185,59.10425111612708,54.70087319485754,-0.3047797988926959,-1.4184290811718725,-0.47905425051243355,1.1692511481051042,7.986742742263875,1.0114517211914205,0.6632668060667442,1.242842674255371,-2.1893790332458707,4.675064381756613,-0.4732681794952498,2.958953528005992,-3.6619182930310643,58.367328290113505,-4.48508559640247,1.7161108537506222,10,-0.4198474884033203,-2.9914112091064524,0.3840646743774414,-0.07633590698242188,-3.1297683715820312,3,-0.043414508236247706,-1.4931544359255202,65.35305023193361,2.7464611087962703,64.81870269775389,-1.4646696334105678,65.45801544189453,-0.043414508236247706
10014,2001-10-12,65.99236297607422,66.10687255859375,64.76145172119139,65.12404632568361,5057858.0,0.01437367834445702,1.4521587985816848,-3.370310047676808,70.0543193059633,56.74916943465352,-0.9576567808666994,-2.2383384840603924,-1.319662734792189,0.10030776716595824,8.052597244843806,1.345420837402358,1.1863515153447466,2.0319623947143555,-1.5139025748600545,5.5778273642887655,0.25902990992715047,3.8048948795015605,-4.133510277204522,94.39224052576715,23.895816644526903,1.7729324847872057,10,-1.3167896270751953,-3.907438278198242,-0.8850164413452148,-1.0114479064941406,-4.360683441162109,4,-0.06578940827313984,2.719311534738932,65.0572509765625,-1.4931544359255202,65.35305023193361,2.7464611087962703,64.81870269775389,-0.06578940827313984
10015,2001-10-15,66.74618530273439,66.79389190673828,65.64885711669922,65.64885711669922,4266722.0,0.011422872172852427,-1.0869504759123683,1.2637419604260027,80.88963985843677,59.318009379155114,-1.6401289879749612,-2.9320647874719867,-2.002418669678889,-0.7919390551739554,8.596502177487597,1.1450347900390625,1.3385122049774054,2.6521966934204215,-1.1066716160204635,6.4110650028613065,0.772762538699979,4.531630848140864,-4.377570220697805,98.25186750760474,20.372556673873817,1.8794341547204412,10,-1.7271022796631001,-4.317750930786147,-1.736644744873061,-1.765270233154311,-5.543895721435561,0,-0.07962834095135252,1.4521587985816848,65.99236297607422,2.719311534738932,65.0572509765625,-1.4931544359255202,65.35305023193361,-0.07962834095135252
10016,2001-10-16,66.135498046875,67.36640930175781,65.55343627929689,66.79389190673828,4739370.0,-0.009149395625975498,1.010584696610089,-0.5999972189196816,75.08418777432307,60.98334754750727,-1.0049855326334978,-2.367614715743784,-1.379513117873529,-0.30634978363029575,8.757845893168513,1.8129730224609233,1.4566278562973665,1.9937994003295927,-1.8465179586378753,5.834116759297061,0.07364072084585871,3.9139580798133267,-3.1473442093801793,59.9380216080115,-22.166279718965505,1.920158679483733,10,-0.7967586517333984,-3.420804977416992,-1.1879806518554688,-1.4408416748046875,-3.559162139892578,1,-0.06824418077750816,-1.0869504759123683,66.74618530273439,1.4521587985816848,65.99236297607422,2.719311534738932,65.0572509765625,-0.06824418077750816
10017,2001-10-17,65.88740539550781,66.45992279052734,65.26717376708984,65.65839385986328,5373096.0,-0.0037512781893824787,-1.3584892851485597,-0.34783364427500374,65.30172655188471,62.32278816427595,-0.6134800042582071,-2.1398003388849673,-1.1221408047801162,-0.18606778268798507,9.02930075462966,1.1927490234375,1.4964121578977725,1.688931846618658,-2.2222894550663597,5.600153148303676,-0.2666788042238437,3.644542497461167,-2.198730683730915,49.346502573750605,-31.108917109994103,1.9556106508425082,10,-0.35782623291015625,-3.1727123260498047,-1.1927490234375,-2.981872558593743,-2.977100372314453,2,-0.0602462206435066,1.010584696610089,66.135498046875,-1.0869504759123683,66.74618530273439,1.4521587985816848,65.99236297607422,-0.0602462206435066
10018,2001-10-18,63.26335906982422,64.83778381347656,63.04389190673828,64.55152893066406,7446145.0,-0.03982622035170469,-1.0773406957482055,-5.624912549555252,48.711343835466394,61.782009162186114,2.1131128858737043,0.46684809176659314,1.4870372004418897,2.328654158739255,8.922913201346654,2.8435134887695312,1.3379806184997918,-0.9088739395141658,-4.8386835234988865,3.020935644470555,-2.873778731506519,1.0560308524781945,4.103050231933594,5.077299708239713,-72.10219971860045,1.964904791992359,10,1.9417915344238281,-0.5486660003662109,1.2213726043701172,-0.35782623291014914,0.715648651123054,3,-0.024736027438312935,-1.3584892851485597,65.88740539550781,1.010584696610089,66.135498046875,-1.0869504759123683,66.74618530273439,-0.024736027438312935
10019,2001-10-19,62.38549423217773,63.26335906982422,61.78435134887695,63.21564865112305,7150714.0,-0.013876355137538376,2.1958670260557054,0.6444448392885753,36.43909305920114,60.16556747588754,2.8610340296753165,1.392034479534594,2.329682655170622,3.10773933026595,8.766260577976423,1.4790077209472656,1.16394242385622,-1.7714714050293097,-5.727796635368513,2.1848538253098937,-3.7496340201989184,0.20669121014029201,4.8944647216796895,10.769198177000808,-60.89956447773444,1.9781626151696032,10,2.1898860931396555,0.32919883728028054,1.8368320465087962,0.5200386047363423,1.154582977294929,4,-0.007341636590914802,-1.0773406957482055,63.26335906982422,-1.3584892851485597,65.88740539550781,1.010584696610089,66.135498046875,-0.007341636590914802
10020,2001-10-22,64.17938995361328,64.57061004638672,62.38549423217773,62.39503860473633,6177331.0,0.028755013381144057,-1.4232751855588652,-2.1494210090984103,45.31746354068179,59.61920265316262,0.9685442690580004,-0.16455240077569044,0.5419118777568315,1.2473462650279572,8.150720884578751,2.1851158142089915,1.2112803977795892,-0.13358726501465412,-3.811879767790842,3.5447052377615336,-1.9727335164027409,1.7055589863734397,2.880744696044914,42.90601468048654,-24.199248306032935,1.839146251388092,10,0.39599037170410156,-1.4646968841552734,-0.3125,-1.2738571166992116,-1.822521209716804,0,-0.03969670669264025,2.1958670260557054,62.38549423217773,-1.0773406957482055,63.26335906982422,-1.3584892851485597,65.88740539550781,-0.03969670669264025
10021,2001-10-23,63.88358688354492,65.07633972167969,63.46374130249024,65.07633972167969,4187494.0,-0.004609004078757306,1.7039942687727954,-0.6684517815874482,47.0733812608206,58.6639340336561,1.2491087802325467,0.4948009084297098,0.8079218166228799,1.472733218001963,6.521328777122543,1.612598419189446,1.163268654431029,-0.6440849304199219,-3.5899053517349415,2.3017354908950907,-2.1169951410774246,0.828825280237588,2.9655164340820193,44.897945863211476,-19.44558136994374,1.4729102106575065,10,0.6917934417724609,-1.168893814086914,-0.21230697631835938,-0.9780540466308523,-0.09541702270507812,1,-0.04197161482391243,-1.4232751855588652,64.17938995361328,2.1958670260557054,62.38549423217773,-1.0773406957482055,63.26335906982422,-0.04197161482391243
10022,2001-10-24,63.9312973022461,64.69465637207031,63.1297721862793,63.16793823242188,4010486.0,0.0007468337491467469,-2.7272851172087322,-0.6399976972747887,49.56970313748241,57.60453981380669,1.0935078594767944,0.7603781993534184,0.7497382389245999,1.3268971010543922,4.740066031260053,1.5648841857910156,1.134794751944959,-0.7705156326293903,-3.0336823776431956,1.492651112384415,-1.9020990051362858,0.3610677398775124,2.715215936630834,65.2173006170517,0.14242321811360625,1.1315833725069016,10,0.644083023071282,-1.216604232788093,-0.09541893005371804,-1.0257644653320312,0.7156524658202912,2,-0.02119402315360297,1.7039942687727954,63.88358688354492,-1.4232751855588652,64.17938995361328,2.1958670260557054,62.38549423217773,-0.02119402315360297
10023,2001-10-25,63.44465637207031,64.20801544189453,62.290077209472656,63.35877990722656,4859366.0,-0.007611935792184998,1.378698560790288,0.11249812603068313,41.93253080894816,54.479896647471676,1.4833350217245425,1.3365890139679806,1.2209580923590693,1.7284982085647442,4.780958666951262,1.917938232421875,1.1512969576147611,-1.2705152511596651,-3.4986808042748407,0.9576503019555105,-2.38459802771726,-0.15643247460207732,3.0073703912066208,50.43471711231496,-10.962916143236484,1.1140827765575878,10,1.1307239532470703,-0.7299633026123047,0.42938995361328125,-0.5391235351562429,1.917938232421875,3,-0.00842232237405871,-2.7272851172087322,63.9312973022461,1.7039942687727954,63.88358688354492,-1.4232751855588652,64.17938995361328,-0.00842232237405871
10024,2001-10-26,62.78625869750977,63.41603088378906,62.595420837402344,63.40649032592773,4195878.0,-0.010377511869547829,1.5671631104109982,-7.222370291399977,37.632511017790016,49.67354899851092,1.8317478639302962,2.0394280210400026,1.8187446245778105,2.3015824468962975,5.121822424122394,0.8492355346679688,1.0114048003246978,-1.890744972228994,-4.226529824342116,0.44503987988412774,-3.0586373982855477,-0.7228525461724331,3.4790610491911664,17.808138531931984,-38.89099476037407,1.167892426056559,10,1.78912162780761,-0.07156562805176492,1.087787628173821,0.11927413940429688,1.7461814880371165,4,0.0189969755832069,1.378698560790288,63.44465637207031,-2.7272851172087322,63.9312973022461,1.7039942687727954,63.88358688354492,0.0189969755832069
10025,2001-10-29,62.24236679077149,63.04389190673828,62.16603088378906,62.5,3185710.0,-0.008662594618969566,-3.2790654431521307,0.415382249830861,37.96791996416964,45.549519241827205,1.8657961721765943,2.4781582049651476,2.2753837409320212,2.737696756445665,5.3670035767911335,0.8778610229492188,0.8160896476330493,-2.287213134765615,-4.847814778206121,0.2733885086748913,-3.5675139564858753,-1.0069123130453619,3.843714220016487,2.6229486708962755,-51.361821540560484,1.280300821720254,10,1.879770278930657,0.47232627868651633,1.6316795349121023,0.6631660461425781,0.9637413024902273,0,0.02084931029476178,1.5671631104109982,62.78625869750977,1.378698560790288,63.44465637207031,-2.7272851172087322,63.9312973022461,0.02084931029476178
10026,2001-10-30,61.78435134887695,62.16603088378906,61.04961776733398,62.04198455810547,4206777.0,-0.007358580104033674,3.4150920624863566,1.0000000000000275,33.213674483668456,41.98418012313651,1.8346238823390806,2.8025530654992963,2.6282587794487426,3.082348814532594,5.7574274403261265,1.1927490234375142,0.35522309825341836,-2.569178962707525,-5.37739379076794,0.23903586535289634,-3.9732863767377324,-1.165071548677318,4.129660475434591,20.157086418461212,-29.871195403957266,1.4041074140302097,10,1.2786273956298828,0.9303417205810547,2.022899627685547,1.1211814880371165,1.33587646484375,1,0.009266381899628584,-3.2790654431521307,62.24236679077149,1.5671631104109982,62.78625869750977,1.378698560790288,63.44465637207031,0.009266381899628584
10027,2001-10-31,60.88740539550781,61.98473358154297,60.87786483764648,61.76526641845703,4336729.0,-0.014517364571885905,-1.468093974345865,3.407406310614922,31.435878972324588,40.06468402723187,2.1766284849083917,3.5944557603720853,3.441311343530913,3.8441766598726304,6.44574203147053,1.1068687438964915,-0.3664647649229238,-3.2824419021606417,-6.486222464584955,-0.07866133973632827,-4.8843321833728055,-1.680551620948485,4.73474278538508,0.2864902821261287,-46.675750222068835,1.6018902812121572,10,2.0896968841552734,2.58587646484375,1.7175559997558594,2.018127441406257,3.0438919067382884,2,0.0476414530474647,3.4150920624863566,61.78435134887695,-3.2790654431521307,62.24236679077149,1.5671631104109982,62.78625869750977,0.0476414530474647
10028,2001-11-01,61.25954055786133,61.92748260498047,60.51526641845703,60.88740539550781,5825832.0,0.006111857779720342,-1.5299168662718983,-0.42391124862032104,27.81756306634749,39.106736250248126,1.66550557241316,3.166741654791636,2.954347653978701,3.3587409369420698,7.234530734901392,1.4122161865234375,-0.9942712961566613,-2.7719478607177734,-6.23062216601943,0.6867264445838828,-4.5012850133686015,-1.0426107080669453,3.983064955571848,25.657861860187424,-14.672577017712555,1.7293371526508283,11,1.5362625122070312,2.6812973022460938,1.3454208374023438,1.6459922790527415,2.6622161865234446,3,0.05529602702464875,-1.468093974345865,60.88740539550781,3.4150920624863566,61.78435134887695,-3.2790654431521307,62.24236679077149,0.05529602702464875
10029,2001-11-02,62.0515251159668,62.261451721191406,61.068702697753906,61.068702697753906,4358527.0,0.012928346358677345,-1.4271913243621939,2.641036154705647,28.07485935544193,37.19089134077703,0.9176681476588726,2.2472343520737468,2.080209363423023,2.4438081175063644,7.934455664397183,1.1927490234375,-1.4443665515666453,-1.8258600234985352,-5.351770181335681,1.7000501343386176,-3.588815102417115,-0.06290494457996232,2.718346487968759,60.75469477901952,26.604564906082864,1.7629550789185753,11,0.7442779541015625,1.889312744140625,0.553436279296875,0.8540077209472727,-4.131679534912109,4,0.05336000174592659,-1.5299168662718983,61.25954055786133,-1.468093974345865,60.88740539550781,3.4150920624863566,61.78435134887695,0.05336000174592659
10030,2001-11-05,62.38549423217773,63.17748260498047,62.17557144165039,62.52862548828125,4201013.0,0.005382125831504991,-2.55933351854236,-0.14563287675487155,32.0219473058369,35.51850979022329,0.33802116826978335,1.7615952234072338,1.6222847267705518,1.9965737548474536,8.148511730341086,1.1259574890136719,-1.5279708012021729,-1.3382648468017635,-4.841872869592969,2.1653431759894417,-3.0900688581973625,0.41353916459384266,1.9589168532099777,70.25078666368596,37.73662112463643,1.751804011395604,11,0.2194671630859446,1.5553436279296946,0.2194671630859446,0.5200386047363423,-6.545799255371087,0,0.0344141852171429,-1.4271913243621939,62.0515251159668,-1.5299168662718983,61.25954055786133,-1.468093974345865,60.88740539550781,0.0344141852171429
10031,2001-11-06,62.4427490234375,62.60496139526367,61.17366409301758,61.64122009277344,4829603.0,0.0009177580776500438,1.5423733407416944,-5.5999573572130155,33.17801649493144,33.697211274384294,0.0613405614735143,1.5992053938342394,1.4339545138134824,1.8552513009578746,8.91292868734952,1.4312973022460938,-1.38831243309302,-1.1622123718261719,-4.670618998726539,2.3461942550742023,-2.9164156852763625,0.5919909416240117,1.518747595257139,72.40143061024467,40.280786602992386,1.7542033134501855,11,-0.08110809326171875,1.4980888366699219,0.16221237182617188,0.7013339996337962,-7.156490325927727,1,0.012224943356316631,-2.55933351854236,62.38549423217773,-1.4271913243621939,62.0515251159668,-1.5299168662718983,61.25954055786133,0.012224943356316631
10032,2001-11-07,61.77481079101562,63.11068725585938,61.49809265136719,62.4427490234375,4094431.0,-0.010696810163998038,-1.6406226575383656,-0.8333301604827899,41.013838468602984,33.59513434767928,0.4371868384890547,2.0926154600654954,1.9458955577210375,2.4288995618546423,9.222516778486819,1.6125946044921946,-1.5076762611753978,-1.6512386322021584,-5.149232126583421,1.8467548621790968,-3.4002353793927895,0.09775811498847276,1.8420628076552603,47.31187417966283,11.284204715523295,1.7489967471906291,11,0.19083786010742898,2.166027069091804,0.6464672088623118,1.3692722320556783,-6.345420837402337,2,0.02177937909444405,1.5423733407416944,62.4427490234375,-2.55933351854236,62.38549423217773,-1.4271913243621939,62.0515251159668,0.02177937909444405
10033,2001-11-08,62.23282241821289,62.77671813964844,61.62213516235352,61.8797721862793,4401286.0,0.007414213355452004,-1.6593359282331814,-0.5285671860008168,49.02912574255317,34.86142487265296,-0.23557399029291304,1.4884700149061558,1.4173558344839634,1.8703813634642614,9.5488353947608,1.1545829772949148,-1.637783635208848,-1.0520055770873995,-4.50041955747902,2.3964084033042283,-2.77621256728321,0.6722014131084109,1.0738904624366015,55.20347175490771,15.320626192964625,1.7242069901958124,11,-0.3864479064941406,1.7080154418945312,0.1264324188232422,0.9112606048584055,-7.681297302246094,3,0.027292268260295627,-1.6406226575383656,61.77481079101562,1.5423733407416944,62.4427490234375,-2.55933351854236,62.38549423217773,0.027292268260295627
10034,2001-11-09,61.65076446533203,62.76717758178711,61.49809265136719,62.21374130249024,3435973.0,-0.00935290944976519,-1.9230796265788028,-1.5946083198271406,30.989941816713554,34.08609396738006,0.18827454342428496,1.8220042200090205,1.9049796985906227,2.33579614362192,9.56426713195231,1.2690849304199219,-1.8396586205649896,-1.4169836044311523,-4.68989794142567,1.8559307325633725,-3.053440772928411,0.21947356406610652,1.4599227905273509,23.809560070742013,-15.042701071853582,1.6364571684972609,11,0.19561004638671875,2.2900733947753906,0.4842548370361328,1.493318557739265,-5.8301544189453125,4,0.03683640095541363,-1.6593359282331814,62.23282241821289,-1.6406226575383656,61.77481079101562,1.5423733407416944,62.4427490234375,0.03683640095541363
10035,2001-11-12,61.4312973022461,61.83206176757813,60.59160232543945,61.16412353515625,4527674.0,-0.003559844958765157,1.3214303561612366,-0.4745732851789931,31.349767471546926,33.87899318825544,0.31356739898920694,1.710579787649408,2.0353591627371586,2.438445095753714,9.402257594757574,1.240459442138679,-1.929620263198096,-1.3707063674926658,-4.221985605305115,1.4805728703197758,-2.796345986398883,0.05493325141355854,1.4198478698730455,33.33333333333352,-4.557798693679629,1.4256396189062213,11,0.41507720947264914,2.509540557861321,0.49379730224608664,1.7127857208251953,-4.818702697753913,0,-0.057160631069124834,-1.9230796265788028,61.65076446533203,-1.6593359282331814,62.23282241821289,-1.6406226575383656,61.77481079101562,-0.057160631069124834
10036,2001-11-13,61.62213516235352,62.08015441894531,60.83015441894531,61.47900772094727,6104810.0,0.003106524987881887,1.3603477709667744,0.5357091864416317,32.81246362079885,34.03194703808592,0.10873385238741662,1.227194004128357,1.7770398561961969,2.123094904298455,8.877197657642563,1.25,-1.915374148989926,-0.954200363159174,-3.3768088243825574,1.4684080980642094,-2.165504593770862,0.2571038674525141,1.1450424194335866,40.90901519315908,6.20700646115526,1.21130423061169,11,0.22423934936522727,2.318702697753899,0.8086862564086772,1.5219478607177734,-4.608776092529304,1,-0.09383706309935713,1.3214303561612366,61.4312973022461,-1.9230796265788028,61.65076446533203,-1.6593359282331814,62.23282241821289,-0.09383706309935713
10037,2001-11-14,61.91793823242188,62.51908493041992,61.36450576782226,61.90839767456055,5106170.0,0.00480027297478447,-1.1043534487253774,0.06665778251604111,38.30407647734758,35.197115194863706,-0.028513773741984494,0.6521992766037101,1.4425634826723055,1.6979029749771328,8.408933547605152,1.1545791625976634,-1.862700838507486,-0.4599239349365192,-2.327112684534846,1.4072648146618079,-1.3935183097356827,0.47367043986264434,0.6240482330322195,60.69865488857692,26.830625094892504,0.9335943747991646,11,-0.03339576721192117,2.0228996276855398,0.8158416748046804,1.226144790649414,-5.019084930419929,2,-0.1071043339656873,1.3603477709667744,61.62213516235352,1.3214303561612366,61.4312973022461,-1.9230796265788028,61.65076446533203,-0.1071043339656873
10038,2001-11-15,61.6984748840332,62.54771041870117,61.58396911621094,61.9942741394043,5424029.0,-0.003544422741675879,-2.672719078909112,-31.00439824068063,41.06583602464854,36.64055704699777,0.29028694950147127,0.7888595491703612,1.6553816870414835,1.7844735793367406,9.032209888336954,0.9637413024902344,-1.7172561666798387,-0.6011430740356474,-2.443075118453109,1.2407889703818142,-1.5221090962443782,0.31982294817308343,-1.1832084655761719,50.87723604891341,14.359023112069728,0.9209660222087322,11,0.1860675811767578,2.2423629760742188,1.3859710693359375,1.445608139038093,-4.417942047119141,3,-0.10160842617590027,-1.1043534487253774,61.91793823242188,1.3603477709667744,61.62213516235352,1.3214303561612366,61.4312973022461,-0.10160842617590027
10039,2001-11-16,61.92748260498047,62.39503860473633,61.11641311645508,62.21374130249024,5739686.0,0.003711724177586362,2.941185116377511,0.9677465115679486,47.27273448139824,38.33508895539347,0.046749627129244686,0.5520850971101083,1.4496304914869569,1.4254504306891391,9.141975097975335,1.27862548828125,-1.4504674498761005,-0.34923477172851847,-2.1980472566682323,1.4995777132111883,-1.2736410141983754,0.5751714707413385,-1.371567306518557,68.29276378656037,26.35156711105043,0.9244062424698543,11,-0.07633781433105469,2.013355255126953,1.4241390228271484,1.2166004180908274,-4.723285675048828,4,-0.11910636729839341,-2.672719078909112,61.6984748840332,-1.1043534487253774,61.91793823242188,1.3603477709667744,61.62213516235352,-0.11910636729839341
10040,2001-11-19,61.63167953491211,61.67938995361328,60.83015441894531,61.54580307006836,7126819.0,-0.004776604144483221,8.368429912048143,-0.2999960021854645,48.639453469730206,40.05302639703778,0.25074793803094764,0.682211003981088,1.7595801127266242,1.6898209995638354,10.04796538898236,1.0973281860351562,-1.1675597996896627,-0.5176523208618136,-2.1532678068033277,1.1179631650797006,-1.3354600638325707,0.3001554221089435,-1.0359283340454155,46.66660743991631,1.88849413656191,0.8178077429707581,11,0.2194652557373047,2.3091583251953125,1.7485694885253906,1.5124034881591868,-4.589694976806641,0,-0.0942870538719236,2.941185116377511,61.92748260498047,-2.672719078909112,61.6984748840332,-1.1043534487253774,61.91793823242188,-0.0942870538719236
10041,2001-11-20,61.20228958129883,61.64122009277344,60.97328186035156,61.068702697753906,5740525.0,-0.006967033137074363,-3.117629075687561,1.5555703624733475,53.061215407653975,41.39162383471012,0.5427502556163759,0.9490854507067894,2.1245914115850013,2.089533257496427,10.84930119304296,0.667938232421875,-0.945926920693168,-0.8129774093627944,-2.2810345853565863,0.6550797666309975,-1.5470059973596904,-0.07894882136589843,-0.5674991960754454,21.666551914837857,-27.552255340285814,0.7340285879968973,11,0.4818706512451172,2.7385482788085938,2.5214691162109375,1.941793441772468,-4.408397674560547,1,-0.07499221039287851,8.368429912048143,61.63167953491211,2.941185116377511,61.92748260498047,-2.672719078909112,61.6984748840332,-0.07499221039287851
10042,2001-11-21,62.57633590698242,62.61450576782226,61.11641311645508,61.20228958129883,4760750.0,0.02245089742693951,1.0657846979301018,10.285787715240298,60.71430345077607,42.68997691340155,-0.7885695610659837,-0.5604083626301986,0.7607903100450955,0.7129997622207682,11.585679324388607,1.4980926513671804,-0.7688768575865552,0.628816986083983,-0.5667002150738867,1.8243341872418526,0.031058385505048136,1.2265755866629178,-1.903287121089484,97.86085510211538,43.77550705574054,0.5977586005789336,11,-0.8969459533691406,0.9112586975097656,1.4503803253173828,0.5677471160888743,-6.469467163085945,2,-0.08889905036030521,-3.117629075687561,61.20228958129883,8.368429912048143,61.63167953491211,2.941185116377511,61.92748260498047,-0.08889905036030521
10043,2001-11-23,62.91030502319336,63.10114669799805,62.02289962768555,62.57633590698242,2452530.0,0.005336987398996573,2.013325941877572,0.24305520852420057,57.55035155196675,45.64113355065191,-1.1357698075508083,-0.9870699081073298,0.48576236740012746,0.38729703967909757,11.831830153187855,1.0782470703125,-0.6018135277916414,0.9895036697387667,-0.08265612880110496,2.0616634682786383,0.45342377046883087,1.5255835690087025,-2.159597958023248,91.59655113912186,36.770432112128574,0.5360798992699366,11,-1.0639305114746094,-0.114501953125,1.2118310928344727,0.2337779998779368,-5.8874053955078125,4,-0.09555591439232636,1.0657846979301018,62.57633590698242,-3.117629075687561,61.20228958129883,8.368429912048143,61.63167953491211,-0.09555591439232636
10044,2001-11-26,63.97900772094727,64.89503479003906,62.74809265136719,62.83396911621094,6490054.0,0.01698772080917288,-2.2608686835327894,3.4285763238452263,62.407153515691874,49.09195422222356,-2.055653777612214,-2.067853092554323,-0.5657359335551675,-0.6570899540554578,12.431957037189845,2.146942138671875,-0.47197456929423964,1.9985689163208065,0.6315655832646172,3.3655722493769957,1.3150672497927118,2.682070582848901,-3.087274277807488,77.46484556825195,23.5740622001096,0.683501666528096,11,-1.1164131164550852,-1.1832046508789134,-0.019085884094245387,-0.8349246978759766,-7.652671813964851,0,-0.1046980114672843,2.013325941877572,62.91030502319336,1.0657846979301018,62.57633590698242,-3.117629075687561,61.20228958129883,-0.1046980114672843
10045,2001-11-27,63.540077209472656,64.77098846435547,62.97710037231445,63.97900772094727,5263475.0,-0.006860539528669607,-1.292678408190627,-0.3833325004580852,58.06452336389904,51.897738638123585,-1.4372807062382194,-1.6092221953929169,-0.14664612883541395,-0.179542172756733,12.831413440779105,1.7938880920410156,-0.4631205476580931,1.4947528839111328,-0.037770257646229766,3.0272760254684954,0.7284913131324515,2.261014454689814,-2.3280796585809327,65.45020543468111,13.326662840450254,0.7662615707786831,11,-0.6774826049804688,-0.7442741394042969,0.10495948791503906,-0.3959941864013601,-7.347328186035156,1,-0.09971470853983244,-2.2608686835327894,63.97900772094727,2.013325941877572,62.91030502319336,1.0657846979301018,62.57633590698242,-0.09971470853983244
10046,2001-11-28,62.35686874389648,63.90267181396485,62.261451721191406,63.654579162597656,4634990.0,-0.018621451492347063,-1.2051341190580624,2.9565281628325035,53.97651250708215,53.6391204192052,-0.15521217234942952,-0.40150852915765967,0.9668803016364009,1.0290915155454812,12.482704745452242,1.6412200927734446,-0.28585265328054277,0.2829185485839787,-1.2504673384988791,1.8163044356668365,-0.4837743949574502,1.0496114921254076,-0.8502282138729669,32.828256824791865,-19.08171866867987,0.7666929435414299,11,0.5057258605957102,0.4389343261718821,1.288167953491218,0.7872142791748189,-6.917938232421868,2,-0.08523333985257608,-1.292678408190627,63.540077209472656,-2.2608686835327894,63.97900772094727,2.013325941877572,62.91030502319336,-0.08523333985257608
10047,2001-11-29,63.788169860839844,63.82633590698242,62.83396911621094,63.07251739501953,5056810.0,0.022953383416697948,1.5060256052096679,-0.5514731603500398,59.37861567515218,55.67387371370561,-1.4453118920886965,-1.6910500938659112,-0.5050650595493238,-0.3735358451660886,12.030380057687692,1.4694671630859446,-0.04801098548564653,1.5691814422607422,-0.0385945371212415,3.176957421642726,0.7652934525697503,2.373069431951734,-2.0104577900150886,61.46194845885249,9.556786414178461,0.8038879896909932,11,-0.9255752563476562,-1.0830192565917969,-0.14313316345214844,-0.6440868377685476,-7.7480926513671875,3,-0.10964851271576326,-1.2051341190580624,62.35686874389648,-1.292678408190627,63.540077209472656,-2.2608686835327894,63.97900772094727,-0.10964851271576326
10048,2001-11-30,64.64694976806639,65.00954437255861,63.9312973022461,63.9312973022461,5919838.0,0.013462996494492119,-2.0133259418776515,0.9999999999999702,67.48329204945506,57.91949122126747,-2.058321500299108,-2.406420322942033,-1.3642792166436166,-1.1898250638011092,11.641116975959905,1.2213745117187642,0.20676899683172678,2.2585908889770394,0.38471445881422994,4.132467319139856,1.3216526738956347,3.195529104058444,-2.619851879704491,86.80559025869009,30.051630966538262,0.9369382150814073,11,-1.7271003723144318,-1.8845443725585724,-1.0019130706786967,-1.5028667449950959,-8.520996093749986,4,-0.1321033870091185,1.5060256052096679,63.788169860839844,-1.2051341190580624,62.35686874389648,-1.292678408190627,63.540077209472656,-0.1321033870091185
10049,2001-12-03,65.36259460449219,65.36259460449219,63.788169860839844,64.07442474365234,5402964.0,0.011070047991333043,1.4444365475619363,1.7999936035479525,71.68420228707906,60.480018867639565,-2.498161017835102,-3.015917119611359,-2.036675821223014,-1.8477213288664416,11.54489929922532,1.5744247436523438,0.42836434157503334,2.8086822509765597,0.5207885624678568,5.0965759394852554,1.6647354067222082,3.952629095230911,-3.037252067710618,100.0,38.61941965829392,1.1439468442543492,12,-2.1946563720703125,-2.423664093017578,-1.7175579071044922,-2.2185115814208913,-9.093509674072266,0,-0.12759124736816185,-2.0133259418776515,64.64694976806639,1.5060256052096679,63.788169860839844,-1.2051341190580624,62.35686874389648,-0.12759124736816185
10050,2001-12-04,64.53244018554689,65.42938995361328,63.9312973022461,65.36259460449219,4667058.0,-0.012700756816166003,2.108898036732094,-0.6444448392885588,64.99507252449881,61.806002991733436,-1.3558432436461416,-2.125655388082137,-1.1194258733726912,-0.9817329089562747,12.089704304974811,1.4980926513671804,0.6391150391480522,1.8711805343628072,-0.5791432740692812,4.321504342794896,0.646018630146763,3.0963424385788514,-1.8426274006400476,71.68663962931254,7.397781503921067,1.2251619042160449,12,-1.2595386505127095,-1.560111999511733,-0.8874034881591939,-1.388357162475593,-8.25381469726564,1,-0.12716246673719245,1.4444365475619363,65.36259460449219,-2.0133259418776515,64.64694976806639,1.5060256052096679,63.788169860839844,-0.12716246673719245
10051,2001-12-05,63.20610809326172,64.19847106933594,62.5,64.19847106933594,7216947.0,-0.020552951174194423,2.4230843154892328,1.195395643782761,56.00000852864518,61.28219244483001,0.3180708505728447,-0.7791494928437146,0.3277578176415403,0.3864919563124687,11.711758270472355,2.032440185546889,0.7693683463560319,0.5066804885864258,-1.9530751353997715,2.966436112572616,-0.7231973234066729,1.7365583005795244,2.2232818603515625,24.104271006690784,-38.95997992699033,1.2298778119930964,12,0.5200366973876953,-0.2337799072265625,0.21230697631835938,-0.06202507019042258,-7.0515289306640625,2,-0.1109601473875893,2.108898036732094,64.53244018554689,1.4444365475619363,65.36259460449219,-2.0133259418776515,64.64694976806639,-0.1109601473875893
10052,2001-12-06,63.1202278137207,63.9312973022461,63.02481079101562,63.46374130249024,5804034.0,-0.00135873386499763,-2.392872440675025,0.34615709881526957,56.70565391928398,61.1883371523097,0.5467078286985725,-0.619044594885203,0.5082981788380252,0.5349115972506979,11.656444454457674,0.906486511230483,0.9244249339319595,0.35352935791015483,-2.0731225886726463,2.780181304492963,-0.8597966153812493,1.566855331201559,2.309162139892578,21.172593049814957,-41.639051238751364,1.2133259732914026,12,0.7251930236816406,-0.14789962768554688,-0.23139190673828125,0.023855209350593043,-7.156486511230462,3,-0.12169311753618828,2.4230843154892328,63.20610809326172,2.108898036732094,64.53244018554689,1.4444365475619363,65.36259460449219,-0.12169311753618828
10053,2001-12-07,63.9312973022461,63.9312973022461,63.08206176757813,63.1202278137207,5302356.0,0.01284959697735899,1.0941128884331555,-2.3610993892281784,58.95903004899693,60.80521232267692,-0.11656096756360057,-1.3664003910800915,-0.2847123794749393,-0.18754655316618596,11.59814141109306,0.8492355346679688,1.1227643535824967,1.0796751022338924,-1.3868615463707172,3.546211750838495,-0.15359322206841597,2.3129434265361937,1.4395048522949097,48.859910251301805,-12.710718072321733,1.2332683243023017,12,-0.0858764648437571,-0.9589691162109446,-0.7061052322387766,-0.7872142791748047,-8.368320465087898,4,-0.12343281656660832,-2.392872440675025,63.1202278137207,2.4230843154892328,63.20610809326172,2.108898036732094,64.53244018554689,-0.12343281656660832
10054,2001-12-10,63.92175674438477,64.79007720947266,63.16793823242188,63.597328186035156,7368383.0,-0.00014923141346911972,-1.74193267584657,0.4000009406585603,60.50788183030697,61.07669659672225,-0.12962718030880893,-1.2416598782032295,-0.26884828149875517,-0.09616840695949946,11.675883316111934,1.6221389770507741,1.1731393138695267,0.956584930419929,-1.4861625642267953,3.3993324250666532,-0.26478881690342604,2.177958677743291,1.3916293670654127,48.53422613234181,-14.305262190295174,1.2213737473233603,12,-0.07633590698242898,-0.9112606048584055,-0.5534362792968821,-0.7776737213134766,-8.00572586059571,0,-0.12195852346866531,1.0941128884331555,63.9312973022461,-2.392872440675025,63.1202278137207,2.4230843154892328,63.20610809326172,-0.12195852346866531
10055,2001-12-11,57.91984558105469,64.45610809326172,57.07061004638672,64.36068725585939,21704918.0,-0.09389465291654908,1.2273373614287668,-19.85288134796015,40.03476187950407,59.52761319365801,5.57777769601357,4.725998135007124,5.616864420710229,5.9309612895811625,11.731411119699835,7.385498046875,1.0812386953858066,-4.869753646850583,-8.140979198669328,-1.5985280950318455,-6.505366422759948,-3.234140870941218,7.337272808166489,11.001219601386037,-54.68984164358895,1.6356127759093688,12,3.3301544189453125,3.3301544189453125,5.448474884033203,5.224237442016609,-2.576335906982429,1,-0.028500777826222734,-1.74193267584657,63.92175674438477,1.0941128884331555,63.9312973022461,-2.392872440675025,63.1202278137207,-0.028500777826222734
10056,2001-12-12,55.83969497680664,57.96755599975586,54.85686874389648,57.96755599975586,34441577.0,-0.035914298171548564,1.9237691957418954,0.33037002466199256,30.38889286201325,56.30653288108702,7.416133458079024,6.693932400023314,7.550557966593246,8.001636739393511,12.233405749811691,3.110687255859382,0.7908518001843632,-6.660782241821288,-11.158634827263484,-2.1629296563790845,-8.90970853454239,-4.411855949100186,9.08996307870116,9.894348198934676,-49.59064285657807,2.2489262927211002,12,4.303434371948242,4.303434371948242,7.433204650878906,7.3043880462646555,0.7347335815429688,2,0.007860546366825982,1.2273373614287668,57.91984558105469,-1.74193267584657,63.92175674438477,1.0941128884331555,63.9312973022461,0.007860546366825982
10057,2001-12-13,55.28625869750977,57.10877990722656,54.86641311645508,55.86832046508789,14345129.0,-0.009911162292823072,-2.154369150854297,0.27354313148298537,28.0855770803811,51.92900899563436,7.416691413413034,7.088496838344206,7.972080556288539,8.495509460594988,13.099649904041327,2.2423667907714844,0.5172815110151987,-6.88263454437255,-12.419161262148215,-1.346107826596885,-9.650897903260379,-4.114371185484721,9.169849395751946,4.32277199357447,-48.989421055844836,2.768263358887832,12,4.85687065124511,4.85687065124511,7.864980697631829,7.857824325561523,0.2958030700683594,3,0.015705900264272987,1.9237691957418954,55.83969497680664,1.2273373614287668,57.91984558105469,-1.74193267584657,63.92175674438477,0.015705900264272987
10058,2001-12-14,55.42938995361328,55.71564865112305,55.1240463256836,55.48664093017578,8121371.0,0.002588911955258677,1.2962968446925114,0.09835893671682604,24.04404252308059,46.63565791074565,6.513512534240476,6.800273897330825,7.713205287412094,8.296851182507027,14.034976462770599,0.591602325439446,0.3398207478501689,-6.426049041748044,-12.731216484860482,-0.12088159863560577,-9.578632763304256,-3.273465320191825,8.450763778686522,5.763708792590962,-42.65536232894168,3.1525837215562187,12,4.713739395141602,4.713739395141602,7.523853302001953,7.714693069458015,-0.4484748840332031,4,0.00964021702790041,-2.154369150854297,55.28625869750977,1.9237691957418954,55.83969497680664,1.2273373614287668,57.91984558105469,0.00964021702790041
10059,2001-12-17,54.5515251159668,56.20228958129883,54.1984748840332,55.89694595336914,11281930.0,-0.01583753381340003,1.0487770631574431,23.500399786780385,23.419870378304324,42.01619100561293,6.366007636002209,7.480760034159239,8.427055585152658,9.126775734739752,14.824896372999422,2.003814697265625,-0.06026381974563577,-6.9351160049438505,-14.035280992484871,0.16504898259717038,-10.485198498714368,-3.38503351117334,8.787231517028808,3.4418293648476728,-41.053947245401886,3.5500824937705113,12,4.942750930786133,5.262407302856445,8.342081069946289,8.468511581420898,-0.20037841796875,0,0.018541218032699147,1.2962968446925114,55.42938995361328,-2.154369150854297,55.28625869750977,1.9237691957418954,55.83969497680664,0.018541218032699147
10060,2001-12-18,55.82061004638672,56.1832046508789,54.63740539550781,55.33396911621094,9670525.0,0.02326396792247465,1.551181399799813,-0.3617016450520848,30.769241129359756,39.21277240569233,4.169677750738174,6.064956009947878,6.994862588795655,7.827765623142298,15.477921587037807,1.6316795349121023,-0.635226522465743,-5.375477600097653,-12.912796320687775,2.1618411204924612,-9.144136960392714,-1.6068182398025925,6.786924046691894,43.03794777954783,-2.8125038403815594,3.7686593602950578,12,3.673666000366211,3.9933223724365234,7.072996139526367,6.894083023071289,-1.4312973022460866,1,0.0017094194657323314,1.0487770631574431,54.5515251159668,1.2962968446925114,55.42938995361328,-2.154369150854297,55.28625869750977,0.0017094194657323314
10061,2001-12-19,56.61259460449219,57.25190734863281,55.72518920898438,55.83015441894531,10680902.0,0.014188031220857988,-2.076911249154344,1.607838833581563,28.06300666424714,36.03025604402157,2.619515106577367,5.176916009622104,6.066220073333014,7.021889029446498,15.891691958654025,1.5267181396484304,-1.3674959385381698,-4.354008293151857,-12.165042042485524,3.4570254561818032,-8.259525167818694,-0.4484914184850268,5.322214751862795,79.06248945890943,33.733257312419326,3.9055168746668314,12,2.881681442260742,3.2013378143310547,6.281011581420898,6.10209846496582,-1.7271003723144602,2,-0.022417007015594903,1.551181399799813,55.82061004638672,1.0487770631574431,54.5515251159668,1.2962968446925114,55.42938995361328,-0.022417007015594903
10062,2001-12-20,57.01335906982422,57.41412353515625,56.00190734863281,56.61259460449219,7212022.0,0.007079069032816188,1.3492039317964046,0.5121982136588791,25.990391837381196,32.36707402050871,1.4096302803592238,4.572450376549902,5.513410724056406,6.608507784792742,17.12141496692257,1.4122161865234375,-2.03327978378627,-3.6750949859619126,-11.639459564893201,4.289269592969383,-7.65727727542756,0.30708730350373514,4.302543528745019,87.5370567865968,45.49401660693894,3.982182289465647,12,2.480916976928711,2.8005733489990234,5.880247116088867,5.701333999633789,-0.8683204650878906,3,-0.0076987309401828075,-2.076911249154344,56.61259460449219,1.551181399799813,55.82061004638672,1.0487770631574431,54.5515251159668,-0.0076987309401828075
10063,2001-12-21,56.89885330200195,57.47137451171875,56.77481079101562,57.4427490234375,9449502.0,-0.002008402411126653,1.3174500434680763,-1.357145576729045,22.333139220965137,28.125435952804064,0.4712331622838093,4.4412046192173165,5.480942157826888,6.713107104636563,18.786309249098327,0.6965637207031321,-2.562207884851773,-3.489028167724612,-11.553444020959375,4.575387685510151,-7.521236094342001,0.5431797588927694,3.8476550794044044,82.50721760991921,45.82096674375002,4.0322079266173825,12,2.428438186645508,2.915079116821289,6.013836860656738,5.815839767456055,-0.4293861389160156,4,-0.02314267262003833,1.3492039317964046,57.01335906982422,-2.076911249154344,56.61259460449219,1.551181399799813,55.82061004638672,-0.02314267262003833
10064,2001-12-24,57.28053283691406,57.38549423217773,56.91793823242188,56.96564865112305,2718093.0,0.00670803562395661,-1.2790654431521402,-0.578942200464304,25.57842215336548,26.519175983233104,-1.0634019741543526,3.7228332006420146,4.9235470791646065,6.3178503345194486,19.56508445366476,0.48664093017577414,-3.140112555276012,-2.7724248886108427,-10.764938016744253,5.2200882395225605,-6.768681452677541,1.2238316754558625,2.942132864702444,93.26592256376294,58.48684984416267,3.996256564066703,12,-1.1975173950195312,2.5333995819091797,5.632157325744629,5.434160232543945,-0.5725173950195312,0,-0.040146584772200455,1.3174500434680763,56.89885330200195,1.3492039317964046,57.01335906982422,-2.076911249154344,56.61259460449219,-0.040146584772200455
10065,2001-12-26,57.20419692993164,57.63358688354492,56.83206176757813,57.28053283691406,4745763.0,-0.0013326675434350843,1.048773115307154,-0.2424253437518929,27.92983286954184,26.24594709518073,-1.2284400535940563,3.4785080421640515,4.795355873933964,6.363115539449396,20.31636737209544,0.8015251159667898,-3.88278464933029,-2.5319667816162124,-10.444375834163111,5.380442270930686,-6.488171307889665,1.4242377446572405,2.5365335062782037,77.49997501374236,39.661634376364674,3.9562045262734507,12,-1.2881660461425781,2.6097354888916016,5.691794395446777,5.510496139526367,-1.4408378601074219,2,-0.049874841096506306,-1.2790654431521402,57.28053283691406,1.3174500434680763,56.89885330200195,1.3492039317964046,57.01335906982422,-0.049874841096506306
10066,2001-12-27,57.04198455810547,57.04198455810547,56.154579162597656,56.316795349121094,5380642.0,-0.0028356725648095438,1.4473761730421244,-9.499975013742441,27.773916988029754,26.21131819603058,-0.980899958340089,3.3962545400649518,4.766626593191802,6.466640575476632,21.779238707742714,1.0496177673339844,-4.724773568569255,-2.4284349441528335,-10.327237485901222,5.470367597595548,-6.377836215027024,1.5209663267213571,2.255365433930244,63.74273791015466,22.813291998788387,3.9494012708741915,12,-1.1259536743164062,2.7719478607177734,5.854006767272949,5.672708511352539,-0.3625946044921875,3,-0.046503848604052545,1.048773115307154,57.20419692993164,-1.2790654431521402,57.28053283691406,1.3174500434680763,56.89885330200195,-0.046503848604052545
10067,2001-12-28,56.79389190673828,57.17557144165039,56.66984558105469,56.91793823242188,4161608.0,-0.0043492990871394355,-1.7179408327695431,-0.17105373900602755,22.780216998507328,26.07089313774466,-0.5548030046839045,3.2606624967899336,4.8249559217814095,6.653855042539895,23.2817773220868,0.5057258605957031,-4.826898661117454,-2.3268136978149414,-10.037810263552217,5.384182867922334,-6.182311980683579,1.5286845850536963,2.0955480766572308,43.22578814741832,3.1631940020680034,3.855498282868638,12,-0.8778610229492188,3.020040512084961,6.018607139587402,5.920801162719727,-0.858776092529304,4,-0.03360216407944627,1.4473761730421244,57.04198455810547,1.048773115307154,57.20419692993164,-1.2790654431521402,57.28053283691406,-0.03360216407944627
10068,2001-12-31,56.10686874389648,56.94656372070313,56.068702697753906,56.82251739501953,5665069.0,-0.012096779068600738,-1.2168746658446423,5.769204748139218,21.660910203602782,25.875453118333382,0.26644644942091134,3.452068963709017,5.394913782439339,7.278434164954838,24.19091809771293,0.8778610229492259,-4.577367364848186,-2.5868328094482465,-9.947176938242002,4.773511319345509,-6.267004873845124,1.0933392549486314,2.4072940315500517,2.4389054787002586,-35.042155301555084,3.680172064396879,12,0.028627395629889918,3.707063674926765,6.476623535156257,6.6078243255615305,-0.4484710693359304,0,0.000680306381275253,-1.7179408327695431,56.79389190673828,1.4473761730421244,57.04198455810547,1.048773115307154,57.20419692993164,0.000680306381275253
10069,2002-01-02,57.02289962768555,57.10877990722656,55.43893051147461,56.44084167480469,7540465.0,0.016326537272474573,3.4303751347357663,-0.8133292111533317,44.846498966577606,27.439592878024254,-0.2929614609774731,1.9807692355607998,4.398348859804557,6.299776504290264,25.033371972365625,1.6698493957519531,-4.191531369105853,-1.253817176818849,-7.93717562944083,5.429541275803132,-4.595496403129843,2.087862049492145,1.1460081164479163,72.17390095182473,30.048558200234226,3.3416792263109913,1,-0.48664093017578125,2.7910327911376953,5.298189163208008,5.691793441772461,-0.5820579528808594,2,-0.009705442343568738,-1.2168746658446423,56.10686874389648,-1.7179408327695431,56.79389190673828,1.4473761730421244,57.04198455810547,-0.009705442343568738
10070,2002-01-03,56.32633590698242,57.02289962768555,55.72518920898438,57.02289962768555,8374987.0,-0.01221550859831988,2.7260350492880407,-1.1967257164952845,53.32463581985618,30.246440561980812,0.5396316276722928,2.14078988984285,4.946792504219161,6.939539837333555,25.880778672053477,1.2977104187011648,-3.75201986234687,-1.5400756835937486,-7.5832969269787185,4.503145559791221,-4.561686305286237,1.48153493809874,1.5249372083430188,51.098956617243275,4.694335920322928,3.0216106216924854,1,0.20992279052734375,3.4875965118408203,6.502862930297852,6.388357162475586,0.40076446533203125,3,0.0067762180650703385,3.4303751347357663,57.02289962768555,-1.2168746658446423,56.10686874389648,-1.7179408327695431,56.79389190673828,0.0067762180650703385
10071,2002-01-04,56.1927490234375,56.1927490234375,55.29580307006836,55.86832046508789,6844383.0,-0.002371659391541603,4.52938963161546,-0.46575575027382254,56.5698550452171,33.6441586961848,0.6787815333556182,1.8150731568708949,4.937189181146138,6.9988228831959916,28.011146417049183,1.0305328369140625,-3.1930318122684014,-1.3229946136474595,-6.853806138933123,4.207816911638204,-4.088400376290295,1.442411148995376,1.366300233384564,47.71577003470179,-3.8461931668984306,2.765405762642832,1,0.2719459533691406,3.621183395385742,6.636449813842773,6.521944046020508,1.2690811157226562,4,-0.007641376531235089,2.7260350492880407,56.32633590698242,3.4303751347357663,57.02289962768555,-1.2168746658446423,56.10686874389648,-0.007641376531235089
10072,2002-01-07,55.43893051147461,55.96374130249024,55.37213516235352,55.76335906982422,5809378.0,-0.01341487158153587,-1.5833243105933323,-1.0,50.06352284866831,36.72531243259626,1.3251328180772575,2.0700551336934723,5.534567692936108,7.682798452008825,30.25664188216195,0.8206138610839773,-2.87322141158851,-1.6927482604980497,-6.6186135079097355,3.233116986913636,-4.155680884203896,0.7701843632077967,1.8512727955243449,7.8946094882601345,-47.41736162111039,2.4629326237058433,1,1.0257644653320312,4.375001907348633,7.390268325805664,7.275762557983398,2.366413116455078,0,0.022375241201341822,4.52938963161546,56.1927490234375,2.7260350492880407,56.32633590698242,3.4303751347357663,57.02289962768555,0.022375241201341822
10073,2002-01-08,56.040077209472656,56.040077209472656,55.40076446533203,55.43893051147461,7456520.0,0.01084340358754976,1.126977479106779,-1.8529401389819746,60.29024658196042,40.58218181355125,0.6586188139667186,0.8932007065254766,4.796429209915843,7.0150524576584985,32.59539203830031,0.639312744140625,-2.5444726417235657,-0.6970405578613281,-4.455481420373616,3.0614003046509595,-2.576260989117472,1.1821798733948157,1.0027878236890402,41.05260057105464,-19.960517334618437,1.8792204312561427,1,0.4246177673339844,3.773855209350586,6.743795394897461,6.674615859985352,0.9160308837890625,1,-0.0018729702115031222,-1.5833243105933323,55.43893051147461,4.52938963161546,56.1927490234375,2.7260350492880407,56.32633590698242,-0.0018729702115031222
10074,2002-01-09,56.125953674316406,56.91793823242188,55.91603088378906,56.040077209472656,6867544.0,0.0015324116082628958,-5.000000000000043,0.1428544232709551,52.52365890815904,43.31482915117539,0.43777910483294136,0.20378472146678916,4.592959750512648,6.843964475685105,34.14138636793776,1.0019073486328196,-2.2040647469521275,-0.22137393951415874,-1.863816036446316,1.4210681574179986,-1.0425949879802374,0.59984710895192,-1.9274787902832031,48.066253191620945,-14.591855441656534,0.8212210484660796,1,0.10973358154296875,3.687978744506836,6.715173721313484,6.588739395141602,0.9446563720703125,2,-0.008330477598099462,1.126977479106779,56.040077209472656,-1.5833243105933323,55.43893051147461,4.52938963161546,56.1927490234375,-0.008330477598099462
10075,2002-01-10,56.26908493041992,56.288169860839844,55.60114669799805,55.72518920898438,5461862.0,0.002550179493324478,1.3606383327325753,6.333466595593379,46.819807328686196,45.43103918902611,0.16545177706372982,-0.0731065849922814,4.349008129117067,6.606142778166955,34.426461364336845,0.6870231628417969,-1.7882041243408153,0.00429534912109375,-1.461865755145915,1.4704564533881026,-0.7287852030124142,0.7373759012546017,-2.016220779418944,60.00004703303809,-0.5589338898878609,0.7330805521335049,1,-0.033397674560546875,3.5448474884033203,6.78434944152832,6.445608139038086,0.26717376708985086,3,0.003052417585911682,-5.000000000000043,56.125953674316406,1.126977479106779,56.040077209472656,-1.5833243105933323,55.43893051147461,0.003052417585911682
10076,2002-01-11,56.27862548828125,57.10877990722656,55.84923553466797,56.8702278137207,5967207.0,0.0001695523905023144,1.357138012885724,-1.0877127767763979,42.6666626054087,47.64064425645959,0.04050044320014479,-0.050675695742171456,4.251444836229339,6.495673406159078,33.732701830605684,1.2595443725585938,-1.4650295425744275,-0.008110618591310015,-1.4605559491881337,1.4443347120055137,-0.7343332838897254,0.7181120467071054,-1.9724598556518558,52.1977985770485,-4.744214089885993,0.7262226652984133,1,-0.07633399963378906,3.2156505584716797,6.843989372253418,6.436067581176758,2.1755714416503906,4,0.007968831508271101,1.3606383327325753,56.26908493041992,-5.000000000000043,56.125953674316406,1.126977479106779,56.040077209472656,0.007968831508271101
10077,2002-01-14,56.154579162597656,57.12786483764648,56.154579162597656,56.39313125610352,5304138.0,-0.0022041463274440343,-7.159942432237887,0.40323048650741117,42.58555942246204,49.96560528077729,0.07188258223497712,0.1494192636842513,4.313127832503866,6.533804287191302,32.99528510396592,0.973285675048821,-1.2106712554443817,-0.1755729675292983,-1.5520214273470714,1.2008754922884748,-0.8637971974381884,0.5126512623795918,-1.7363089589843739,43.64625874380745,-9.646279590861852,0.688224229908887,1,0.057254791259765625,3.3396968841552734,7.194657325744629,6.560113906860352,2.0610694885253906,0,0.023279508030454865,1.357138012885724,56.27862548828125,1.3606383327325753,56.26908493041992,-5.000000000000043,56.125953674316406,0.023279508030454865
10078,2002-01-15,55.96374130249024,57.10877990722656,55.39122009277344,56.77481079101562,8557025.0,-0.003398438078483945,1.3225839731966686,3.3999680179098095,36.36365791126624,49.02306738574269,0.26852052476106536,0.4030042005255652,4.4261021498357,6.62013781357097,32.381188190191835,1.717559814453125,-0.9393600672703997,-0.3931283950805593,-1.7156464916483785,0.9293897014872599,-1.0543874433644689,0.2681306532033503,-1.38289542083497,32.96708848525373,-14.63833540645453,0.6612590482839085,1,0.2480926513671804,3.530534744262688,7.4451332092285085,6.750951766967766,2.7194633483886577,1,0.03290706236892538,-7.159942432237887,56.154579162597656,1.357138012885724,56.27862548828125,1.3606383327325753,56.26908493041992,0.03290706236892538
10079,2002-01-16,55.5629768371582,56.56488418579102,55.51526641845703,56.154579162597656,4209397.0,-0.007161144984318746,-2.0555527793047363,0.7294101600530659,34.07408668716903,46.88411748211078,0.4921740201480347,0.9311709533813257,4.7172088410161095,6.925804580545552,31.442222322429785,1.0496177673339915,-0.5867397857585814,-0.8444654464721708,-1.9329556742726837,0.24402478132834204,-1.3887105603724308,-0.30022033257191083,-0.8293098181434573,9.89014851148052,-32.53204479233093,0.5442451139002564,1,0.6488571166992188,3.9312992095947266,7.845897674560547,7.910305023193359,2.490459442138679,2,0.025073013279804046,1.3225839731966686,55.96374130249024,-7.159942432237887,56.154579162597656,1.357138012885724,56.27862548828125,0.025073013279804046
10080,2002-01-17,55.91603088378906,56.20228958129883,55.41984558105469,55.5057258605957,4393950.0,0.006354124035966802,-1.6885080446963987,-0.6935486991004933,39.46429463794916,44.98349965908101,0.08358764874266456,0.6172804203101663,4.24557216332893,6.456953171381272,30.47333593797522,0.7824440002441406,-0.11862033065095545,-0.4961824417114258,-1.574632593647003,0.5822677102241514,-1.0354075176792108,0.043042634256359236,-1.0387119956564135,30.21981280656178,-9.112813626848332,0.5392250759677872,1,0.3339691162109375,3.4112606048583984,7.511927604675293,8.02480697631836,1.9561042785644602,3,0.020648446328338954,-2.0555527793047363,55.5629768371582,1.3225839731966686,55.96374130249024,-7.159942432237887,56.154579162597656,0.020648446328338954
10081,2002-01-18,55.34350967407226,56.20228958129883,54.88549423217773,55.91603088378906,5840714.0,-0.01023894580262108,1.3000016657505162,-1.3953551074294281,37.20538935817802,43.55481816013765,0.5844354273276409,1.1487469464284743,4.68856730309826,6.9065821079895215,30.35378675393201,1.3167953491211009,-0.156453462190413,-1.0052494049072322,-2.179172739449754,0.1686739296352897,-1.5922110721784932,-0.41828773763597127,1.7843551635742188,20.425501510656254,-17.65397528550905,0.5869616672712626,1,0.6631698608398438,0.7395057678222727,5.9064903259277415,6.875000000000007,2.7480926513671946,4,0.02155174166694196,-1.6885080446963987,55.91603088378906,-2.0555527793047363,55.5629768371582,1.3225839731966686,55.96374130249024,0.02155174166694196
10082,2002-01-22,56.57442855834961,56.76526641845703,55.76335906982422,55.76335906982422,5512480.0,0.022241431588391203,-1.4705832553370615,-1.416662779928422,53.76345802863681,42.82961943199058,-0.5235290306874418,-0.12305041288431084,3.361288126915049,5.551520252975976,30.13386453275057,1.4217567443847727,-0.20431101155519116,0.2476160049438505,-0.889837896443801,1.385069906331502,-0.3211109457499788,0.8163429556376798,0.5085888671874912,75.96569100976122,31.99911412616858,0.5687269506938266,1,-0.5677490234375071,-0.6583976745605469,3.5687007904052734,4.537210464477539,1.946563720703132,1,0.033226466788670805,1.3000016657505162,55.34350967407226,-1.6885080446963987,55.91603088378906,-2.0555527793047363,55.5629768371582,0.033226466788670805
10083,2002-01-23,55.58206176757813,57.13740539550781,55.58206176757813,56.74618148803711,7475908.0,-0.017540907015047846,-1.6721368955359073,-1.4352897463514118,38.543272383580096,41.27624315148181,0.44369514666653487,0.8069819109298635,4.229011153792975,6.454002258668616,29.81179723388991,1.5553436279296804,-0.2965265128246912,-0.6789112091064382,-1.8293145856976452,0.47149216748476874,-1.2541128974020381,-0.10370952081083828,-0.6965675354004048,30.932283064414207,-9.0752157168193,0.575201688295602,1,0.42938804626464133,0.3339691162109304,4.561067581176751,5.529577255249016,4.513359069824212,2,0.04738195741204265,-1.4705832553370615,56.57442855834961,1.3000016657505162,55.34350967407226,-1.6885080446963987,55.91603088378906,0.04738195741204265
10084,2002-01-24,54.98091506958008,55.51526641845703,54.68511581420898,55.35305404663086,7385151.0,-0.01081548037048008,1.38355969331875,0.319674145631738,39.13714107604194,40.42261356785467,0.9670307092980934,1.2933229383265825,4.714723164705674,6.95308573666793,29.67904073042902,0.8969459533691548,-0.29360294747350935,-1.1650770187377901,-2.3457027676569027,0.015548730181322412,-1.7553898931973464,-0.5747641442782339,2.1564903259277344,12.062166622851825,-25.44590076023116,0.5903128744595545,1,0.9303455352783203,0.9351158142089844,5.162214279174805,6.13072395324707,5.143131256103523,3,0.06733772212800493,-1.6721368955359073,55.58206176757813,-1.4705832553370615,56.57442855834961,1.3000016657505162,55.34350967407226,0.06733772212800493
10085,2002-01-25,54.35114669799805,54.67557144165039,54.1984748840332,54.56106948852539,6826043.0,-0.011454308659378243,1.1739236237854374,0.5640978329950591,36.2339710230886,39.70787005870799,1.4484487127556918,1.7901716864236619,5.226434037604655,7.480968117044192,29.841189379978626,0.782440185546875,-0.44697261154753676,-1.6521928787231417,-2.975314722365866,-0.3290710350804176,-2.3137538005445037,-0.9906319569017796,2.7862586975097656,5.194808566203242,-29.740564069414738,0.6615609218213628,1,1.316793441772461,1.5648841857910156,5.302957534790039,6.431295394897461,4.627861022949226,4,0.06811796633970935,1.38355969331875,54.98091506958008,-1.6721368955359073,55.58206176757813,-1.4705832553370615,56.57442855834961,0.06811796633970935
10086,2002-01-28,54.38931274414063,54.67557144165039,54.11259460449219,54.66603088378906,5198709.0,0.000702212344380726,2.8064790694075468,1.318190078139163,41.21406689354939,39.555481999939914,1.245027979039925,1.6264747421387753,5.062067679814454,7.350616441184414,29.72511916737077,0.5629768371582031,-0.542597915989468,-1.4813932418823157,-2.8948667568834665,-0.06791972688116488,-2.1881299993828947,-0.7746564843817367,2.6305354309081963,9.148279306274638,-28.001033501375566,0.7067367575005765,1,1.235687255859368,1.4837779998779226,5.264791488647454,6.393129348754876,5.410305023193345,0,0.06403505105123974,1.1739236237854374,54.35114669799805,1.38355969331875,54.98091506958008,-1.6721368955359073,55.58206176757813,0.06403505105123974
10087,2002-01-29,54.88549423217773,56.154579162597656,54.47518920898438,55.58206176757813,12117919.0,0.00912277546824769,-1.2138343906124789,2.5172456575683544,40.16257731523159,39.977584155936064,0.6145185097251868,1.0329501383197197,4.433313499295764,6.777453785107305,29.206535994345483,1.7652664184570241,-0.605636968402024,-0.8897918701171932,-2.298511401811446,0.5189276615770595,-1.594151635964316,-0.1854321042700704,1.9599187286377031,25.551999152516487,-10.644896815694196,0.7043597658471258,1,0.7395057678222727,0.9875965118408274,4.768610000610359,5.8969478607177805,5.39122390747071,1,0.05841448889389933,2.8064790694075468,54.38931274414063,1.1739236237854374,54.35114669799805,1.38355969331875,54.98091506958008,0.05841448889389933
10088,2002-01-30,56.14503860473633,56.77481079101562,55.07633590698242,55.32442855834961,10328564.0,0.022948583959733426,-1.5797097250789311,-1.178076790378999,50.13550810800564,41.76218653602903,-0.6890671222291758,-0.23567099852826345,3.060174130288786,5.464992168820629,28.202949652701797,1.8893165588378906,-0.6209623550767915,0.36784400939941264,-1.0428689818945571,1.7785570006933824,-0.3375124862475758,1.073200505046401,-2.0324440002441406,76.34406291016866,39.92810171909082,0.7053564956469861,1,-0.5200386047363281,-0.27194786071777344,3.509065628051758,4.63740348815918,3.4923667907714844,2,0.04231814125275135,-1.2138343906124789,54.88549423217773,2.8064790694075468,54.38931274414063,1.1739236237854374,54.35114669799805,0.04231814125275135
10089,2002-01-31,56.46946716308594,56.56488418579102,55.59160232543945,55.86832046508789,6833274.0,0.005778401198253791,1.4578422353127913,0.7325607341087217,51.38705737029195,43.086937950733784,-0.9737921842410842,-0.6363112100397075,2.6161956480955695,5.1025555467553545,26.871434114640614,0.9732818603515696,-0.6215257890060784,0.7199441909790067,-0.607116180381766,2.0470045623397795,0.056414005298620395,1.383474376659393,-2.3036282348632824,88.53047211284421,52.82170839781577,0.6635301856803865,1,-0.8444671630859375,-0.5963764190673828,3.101144790649414,4.31297492980957,3.3969459533691406,3,0.06421087105080203,-1.5797097250789311,56.14503860473633,-1.2138343906124789,54.88549423217773,2.8064790694075468,54.38931274414063,0.06421087105080203
10090,2002-02-01,56.70801544189453,56.8702278137207,56.23091506958008,56.316795349121094,4906422.0,0.004224376300907107,-1.2711712810505347,0.6507897225024907,52.8809249099343,44.82866412315114,-1.216065352115038,-0.8904528691735436,2.2679406128663686,4.823953348971116,25.37655623739158,0.639312744140625,-0.5665730617616376,0.939408493041995,-0.4327879428192034,2.3116049289031935,0.2533102751113958,1.6255067109725942,-2.4899970764160173,94.11769588198595,57.99571117966616,0.6860982179305979,2,-1.0830154418945312,-0.8349246978759766,1.2404584884643555,4.074426651000977,3.874046325683601,4,0.06023894254048234,1.4578422353127913,56.46946716308594,-1.5797097250789311,56.14503860473633,-1.2138343906124789,54.88549423217773,0.06023894254048234
10091,2002-02-04,55.76335906982422,56.71755599975586,55.45801544189453,56.70801544189453,4371627.0,-0.01665825130202714,1.6138664808936105,-2.4146417566987792,47.63553330763429,44.14778359859531,-0.22975105196911727,0.02148693522300249,3.1034939627211813,5.686090032660658,23.82142329252894,1.2595405578613281,-0.4813104563617472,0.01622161865234517,-1.3413921379453768,1.3738353752500672,-0.6625852596465194,0.6950284969512097,-1.4392523264160175,53.78493099411465,17.845761623173097,0.6788068782988623,2,-0.13835906982421875,-0.11927604675292969,2.1016225814819336,5.019083023071289,5.658397674560554,0,0.05766597824741093,-1.2711712810505347,56.70801544189453,1.4578422353127913,56.46946716308594,-1.5797097250789311,56.14503860473633,0.05766597824741093
10092,2002-02-05,56.67938995361328,56.88931274414063,55.26717758178711,55.34350967407226,4716419.0,0.016427110903452835,-1.1794917135000724,-1.4141441470545553,53.97666691962042,45.8626052137109,-1.2620449142398371,-0.8399095169079231,2.0424585506138015,4.721738249357848,22.23185977693957,1.6221351623535227,-0.4292557470583773,0.8702295303344698,-0.5404039974963837,2.2808630581653233,0.16491276641904307,1.5755462942498966,-2.253438367392583,88.42109914341769,49.953537180347965,0.705316763915427,2,-1.178436279296875,-1.0353069305419922,1.185591697692871,4.103052139282227,3.854961395263672,1,0.05505048336395846,1.6138664808936105,55.76335906982422,-1.2711712810505347,56.70801544189453,1.4578422353127913,56.46946716308594,0.05505048336395846
10093,2002-02-06,55.93511581420898,56.58396911621094,55.72518920898438,56.29771041870117,4238007.0,-0.013131301166321996,-1.1951110114375638,-0.27142746999512085,51.99183615466219,47.29090466689093,-0.5167669713322525,-0.10951699878000198,2.6193234819004303,5.434964945660909,20.636890604733814,0.9542007446288991,-0.327732201806036,0.13120346069334943,-1.2765909595089866,1.5389978808956855,-0.5726937494078186,0.8351006707945174,-1.3613625585130862,41.17648442148125,-0.8685051913396364,0.7038972101011678,2,-0.434162139892571,-0.31011581420897727,1.929865837097175,4.8473262786865305,1.0782432556152415,2,0.07761854538498292,-1.1794917135000724,56.67938995361328,1.6138664808936105,55.76335906982422,-1.2711712810505347,56.70801544189453,0.07761854538498292
10094,2002-02-07,55.65839767456055,56.38358688354492,55.40076446533203,55.83969497680664,4635409.0,-0.004947127321011768,-1.8219167579408544,0.4999999999999902,48.60968324320096,48.66598380245897,-0.14957057712946664,0.13742275294454487,2.687512556005501,5.651286867863902,19.93626645184978,0.9828224182128906,-0.44626892372546934,-0.12213687896728231,-1.52292521672711,1.2786514587925453,-0.8225310478471997,0.578257289912635,-0.9457108495579689,24.117601409109724,-18.62084145093406,0.7003941688799153,2,-0.15744400024414062,-0.033397674560546875,2.316316604614258,4.670801162719727,0.4389305114746094,3,0.07148980005160888,-1.1951110114375638,55.93511581420898,-1.1794917135000724,56.67938995361328,1.6138664808936105,55.76335906982422,0.07148980005160888
10095,2002-02-08,56.44084167480469,57.24236679077149,55.0572509765625,55.40076446533203,5242725.0,0.014057968481578698,-1.5303810049696382,-5.7368598240962845,55.790552224054075,50.28559328362615,-0.6754491900182131,-0.6656206167371437,1.7154823474579501,4.796385765895053,18.73512406070944,2.1851158142089915,-0.35674343456280866,0.65171928405762,-0.7637097451103614,2.0671483132256014,-0.055995230526370676,1.3594337986416107,-1.597557294653825,63.3188725853895,17.02442834708269,0.7077145145839914,2,-0.5820636749267507,-0.7633609771728516,1.7342538833618164,3.3730907440185547,-0.6965675354003906,4,0.060693131781902165,-1.8219167579408544,55.65839767456055,-1.1951110114375638,55.93511581420898,-1.1794917135000724,56.67938995361328,0.060693131781902165
10096,2002-02-11,56.72710037231445,56.85114669799805,55.96374130249024,56.45038223266602,4280346.0,0.005071836085632775,2.3818107809501385,0.26605538235832804,50.894855086332875,51.4780685915263,-0.6651685351359902,-0.9660899280165935,1.2771991169566945,4.42092534945445,18.24878191122137,0.8874053955078054,-0.21225524888560443,0.9155542373657255,-0.5459856696633807,2.3770941443948317,0.1847842838511724,1.6463241908802786,-1.6918893993139434,76.41926276371927,32.47856514775775,0.7307699535145521,2,-0.5772914886474609,-1.0496196746826172,1.4479951858520508,3.086832046508789,-1.3072547912597656,0,0.06795625670909633,-1.5303810049696382,56.44084167480469,-1.8219167579408544,55.65839767456055,-1.1951110114375638,55.93511581420898,0.06795625670909633
10097,2002-02-12,57.461830139160156,57.77671813964844,56.49809265136719,56.60305404663086,6067815.0,0.012952006395946292,-1.3928638993692732,3.1034325889165397,61.361005952902396,52.72534612984816,-1.1130632679871582,-1.6842127094583077,0.3497058521818701,3.6072168212096827,17.801963890580158,1.27862548828125,0.04625657259924765,1.5849214553833022,-0.04807966653887519,3.2179225773054796,0.7684208944222135,2.401422016344391,-2.4045791625976562,88.42096699079244,41.06533133095232,0.8165005609610899,2,-1.0448455810546875,-1.5171737670898438,0.6774835586547852,2.352102279663086,-2.0706100463867188,1,0.06891403555428921,2.3818107809501385,56.72710037231445,-1.5303810049696382,56.44084167480469,-1.8219167579408544,55.65839767456055,0.06891403555428921
10098,2002-02-13,57.80534362792969,57.91030502319336,57.01335906982422,57.538169860839844,5761275.0,0.005978116045688431,2.7600185499088496,0.3111099265734732,67.61906438988498,54.528902465358506,-1.336882502732216,-1.9844264875135735,-0.21423912240489074,3.2013084170326778,16.902103887292213,0.8969459533691406,0.28599688672547785,1.8363548278808608,-0.010892719366260906,3.6836023751279825,0.9127310542573,2.7599786015044216,-2.4761459350585966,96.32108633246469,42.6627711437537,0.9236237736235621,2,-1.3215656280517578,-1.793893814086914,0.3339700698852539,2.0085887908935547,-2.2709922790527344,2,0.04721030184532449,-1.3928638993692732,57.461830139160156,2.3818107809501385,56.72710037231445,-1.5303810049696382,56.44084167480469,0.04721030184532449
10099,2002-02-14,56.95610809326172,57.39503860473633,56.44084167480469,57.290077209472656,6589719.0,-0.014691298094068328,2.508774144678702,-1.2500071389816956,65.81692094955957,55.9662353586502,-0.4596998793913798,-1.0808873389065852,0.3770810138409644,4.000098529927399,15.76756620107921,1.364501953125,0.4972982518517526,0.9174627304077134,-0.9699501287330108,2.8048755895484376,-0.02624369916264868,1.8611691599780755,-1.3171775207519545,66.5552452096573,6.4871001794929555,0.9437064295703627,2,-0.47233009338378906,-0.9446582794189453,1.1832056045532227,2.8578243255615234,-2.0801544189453125,3,0.0010051771175929591,2.7600185499088496,57.80534362792969,-1.3928638993692732,57.461830139160156,2.3818107809501385,56.72710037231445,0.0010051771175929591
10100,2002-02-15,57.07061004638672,57.21374130249024,56.55534362792969,56.95610809326172,7360104.0,0.0020103542351859183,2.285708846541829,-0.34285192123178143,66.13088746663138,58.02127470964987,-0.5781583385058937,-1.1641422650330924,0.027438980850028827,3.861358177126604,14.512056839127446,0.658397674560554,0.5574893114042041,0.9742357254028349,-0.9672405888587363,2.915712039664406,0.003497568272052831,1.944973882533617,-1.1591145397949205,56.862702829818765,-9.247977331953116,0.9707381571307843,2,-0.5868320465087891,-1.0591602325439453,0.9541997909545898,2.7433223724365234,-2.2996177673339773,4,-0.017053994333694367,2.508774144678702,56.95610809326172,2.7600185499088496,57.80534362792969,-1.3928638993692732,57.461830139160156,-0.017053994333694367
10101,2002-02-19,56.53625869750977,57.01335906982422,56.20228958129883,56.42175674438477,4251946.0,-0.009362986455596412,-1.9310311552246284,1.0,59.88572222257767,58.677836409978454,0.08644958688879711,-0.5648095804244022,0.35835115077358637,4.391580966106993,12.935781620599935,0.8683204650878906,0.572935171064799,0.38024692535400817,-1.5369813042568978,2.297475154964914,-0.5783671894514413,1.3388610401594576,-0.38490604892578517,19.553050166836076,-49.552851152008785,0.9586141148054524,2,-0.05248069763184304,-0.5248088836669993,1.4885511398315359,3.2776737213134695,-1.7557258605957102,1,-0.014008435937420072,2.285708846541829,57.07061004638672,2.508774144678702,56.95610809326172,2.7600185499088496,57.80534362792969,-0.014008435937420072
10102,2002-02-20,58.45419692993164,58.66412353515625,56.35496139526367,56.54580307006836,7617807.0,0.0339240387780797,-1.0166674995419187,16.666910980810236,62.817791585637735,59.88072034675351,-1.7357940240939769,-2.4608696825760674,-1.7421655242623189,2.466912710591167,12.169931595697566,2.309162139892578,0.6054838092022692,2.2041967391967745,0.03310507312095723,4.375288405272592,1.1186509061588623,3.2897425722346867,-0.5438919067382812,91.47275530521961,22.320659467647246,1.08554583303791,2,-1.5935096740722656,-2.065837860107422,-0.6059131622314453,1.3597354888916016,-3.5114479064941406,2,-0.051909897120204995,-1.9310311552246284,56.53625869750977,2.285708846541829,57.07061004638672,2.508774144678702,56.95610809326172,-0.051909897120204995
10103,2002-02-21,58.21564865112305,59.2557258605957,58.1870231628418,58.45419692993164,7516675.0,-0.004080943565002548,-6.225864692682675,-0.12499950027384993,59.78609387873952,61.12254375070225,-1.2736728032340352,-2.123791288740996,-1.7188792060586735,2.6537010230332783,11.887642897685149,1.0687026977539062,0.7644755228638829,1.8339691162109375,-0.48122683984399117,4.149165072265866,0.6763711381834767,2.9915670942383983,-1.860687255859375,65.93748438358902,-0.7318428585249563,1.1575979780274637,2,-1.0591602325439453,-1.5314884185791016,-0.3625936508178711,1.5982837677001953,-3.2538185119628906,3,-0.04851665529445448,-1.0166674995419187,58.45419692993164,-1.9310311552246284,56.53625869750977,2.285708846541829,57.07061004638672,-0.04851665529445448
10104,2002-02-22,58.6832046508789,59.09350967407226,57.75763320922852,57.82442855834961,6151550.0,0.008031448770035032,-1.692303848268078,-3.60000959478041,60.792490962208014,61.67831472160824,-1.4159387053864165,-2.424041472902715,-2.4003947924128894,2.1306364573566015,10.85293415726075,1.3358764648437358,0.8095297844984941,2.116410636901847,-0.3162685385550219,4.549089812358716,0.9000710491734125,3.3327502246302814,-2.3282432556152273,81.24993753435588,17.306908208594322,1.2163395877284346,2,-1.0734710693359304,-1.9990444183349538,-0.8301496505737234,1.130727767944343,-3.8740463256835866,4,-0.0536585096321045,-6.225864692682675,58.21564865112305,-1.0166674995419187,58.45419692993164,-1.9310311552246284,56.53625869750977,-0.0536585096321045
10105,2002-02-25,58.05343627929688,58.58778762817383,57.6240463256836,58.33969497680664,6214221.0,-0.010731662923466168,1.4634128504775235,-0.3333333333333278,62.958981465891384,63.018773208225845,-0.596048957143978,-1.5838924062136996,-1.802826215583849,2.6744649905178832,9.423157188111126,1.0591583251952983,0.9274564269514372,1.301527786254887,-0.980014750570092,3.583070323079866,0.16075651784239398,2.44229905466738,-1.6404595947265719,60.62503123282218,-4.412786956782085,1.1407712684124898,2,-0.3244285583496165,-1.3692760467529368,-0.20038127899170632,1.76049613952636,-3.3874053955078196,0,-0.05473375580548767,-1.692303848268078,58.6832046508789,-6.225864692682675,58.21564865112305,-1.0166674995419187,58.45419692993164,-0.05473375580548767
10106,2002-02-26,57.87213516235352,58.67366409301758,57.5,58.04389190673828,5393532.0,-0.0031230040556275984,-1.5625096301602042,0.6000053304193608,57.361589516237345,62.57439360415195,-0.2628893125087046,-1.189262681381983,-1.5894357871729383,2.7660712639622105,7.821823558488569,1.1736640930175781,1.1181048072239577,0.9460855484008874,-1.0951921303269145,2.9873632271286894,-0.07455329096301,1.9667243877647849,-1.4023034942627035,52.302549387310904,-9.373545020511237,1.0206388393638997,2,-0.1431274414062571,-1.1879749298095774,-0.08348941802979226,1.9417972564697195,-4.627861022949226,1,-0.05358611488241949,1.4634128504775235,58.05343627929688,-1.692303848268078,58.6832046508789,-6.225864692682675,58.21564865112305,-0.05358611488241949
10107,2002-02-27,58.09160232543945,59.61832046508789,57.595420837402344,58.32061004638672,7413133.0,0.0037922769303437853,-2.3125072226126338,1.3333259300389224,64.23173169393144,62.19802330460156,-0.4287124055696694,-1.2187044019581776,-1.7557601639879152,2.469158845241509,7.840134579157104,2.022899627685547,1.1872785668176178,1.0052473068237333,-0.8570127558462417,2.8675073694937083,0.0741172754887458,1.9363773381587208,-1.5660527734985337,27.92789548086187,-34.84004168720244,0.9311300313349878,2,-0.18129730224609375,-1.226144790649414,-2.046754837036133,1.722330093383789,-5.372135162353516,2,-0.056997386127795036,-1.5625096301602042,57.87213516235352,1.4634128504775235,58.05343627929688,-1.692303848268078,58.6832046508789,-0.056997386127795036
10108,2002-02-28,58.52099227905274,58.91221237182617,57.87213516235352,57.87213516235352,4860624.0,0.007391601133805326,-2.2058743988617837,-2.8333416620858527,68.51852217448999,62.49820121848272,-0.8335708478979527,-1.539919709389146,-2.1305363475636483,1.9725662846428236,8.384132215079484,1.0400772094726491,1.3161341871034011,1.3158395767211957,-0.5960572083532227,3.227736361795614,0.35989118418398647,2.271787969258405,-1.8717318905859415,48.19819738702188,-18.654926536088908,0.9559483925372079,2,-0.6106872558593821,-1.6555347442627024,-2.5596370697021555,1.2929401397705007,-6.84160232543946,3,-0.06114461010081085,-2.3125072226126338,58.09160232543945,-1.5625096301602042,57.87213516235352,1.4634128504775235,58.05343627929688,-0.06114461010081085
10109,2002-03-01,60.095420837402344,60.095420837402344,58.50190734863281,58.54961776733398,5145890.0,0.026903654518400266,1.0617289739230005,2.382347407903876,71.44457287957441,63.088610708809725,-2.1410072372604674,-2.981643097648643,-3.602629583469522,0.32173449166862156,9.231968541884047,1.5935134887695312,1.3318346254670104,2.708970451354979,0.43703879318011474,4.980902109529843,1.573004622267547,3.844936280442411,-3.3273980458707015,100.0,31.349021340068376,1.1359658290874324,3,-1.9465656280517578,-2.991413116455078,-4.131680488586426,-0.28148841857910156,-8.959926605224616,4,-0.08542399115786092,-2.2058743988617837,58.52099227905274,-2.3125072226126338,58.09160232543945,-1.5625096301602042,57.87213516235352,-0.08542399115786092
10110,2002-03-04,60.1240463256836,60.37213516235352,59.35114669799805,59.86641311645508,5961129.0,0.0004763339349715956,1.708871649283647,0.16666625537050353,70.55427758150387,64.27400574869041,-1.8896726738019112,-2.8893655537869805,-3.567389845824266,0.21091642572148572,10.445510209247747,1.0209884643554759,1.2698342226351116,2.5667943954467844,0.013421264714260417,5.1201675261793085,1.2901078300805224,3.8434809608130465,-3.1563796513997175,91.36221582042018,22.715103407905147,1.276686565366261,3,-1.760498046875007,-2.8816814422607493,-4.21040058135987,-0.31011390686035867,-9.417938232421882,0,-0.08839870775992487,1.0617289739230005,60.095420837402344,-2.2058743988617837,58.52099227905274,-2.3125072226126338,58.09160232543945,-0.08839870775992487
10111,2002-03-05,58.97900772094727,60.08587646484375,58.97900772094727,59.875953674316406,5888398.0,-0.01904460319476531,-1.4680834775804152,-3.481484223462571,58.745886199400275,63.82157181688624,-0.40419615608976045,-1.5716455819980055,-2.3960066368760877,1.2764776755488754,10.978685443640485,1.1450386047363281,1.2639414259905806,1.2609733581543026,-1.2207476600931813,3.7426943764017864,0.020112849030560653,2.5018338672780445,-1.7389835676178151,49.82820418766902,-15.643583375792936,1.240860509123742,3,-0.04294013977051492,-1.7366428375244212,-3.1870222091674876,0.8349246978759695,-9.217555999755866,1,-0.0731273211235528,1.708871649283647,60.1240463256836,1.0617289739230005,60.095420837402344,-2.2058743988617837,58.52099227905274,-0.0731273211235528
10112,2002-03-06,59.79961776733398,60.1240463256836,59.01717758178711,59.06488418579102,5101978.0,0.013913595329872797,-1.6666819840270737,-0.8191503387502086,60.89676703141592,63.94497994496139,-1.1330392315209181,-2.2625104898297366,-3.193113163159282,0.3718232052882158,11.407373801226905,1.1450386047363281,1.2754799444887368,1.9255720138549748,-0.670878090657915,4.522022118367865,0.6273469615985263,3.2237970661114232,-2.309024733282591,77.09930419921818,14.888227690631282,1.2982250522564467,3,-0.8635501861572195,-2.375955581665025,-4.0505723953247,-0.028625488281242895,-8.27289962768554,2,-0.10962183158820438,-1.4680834775804152,58.97900772094727,1.708871649283647,60.1240463256836,1.0617289739230005,60.095420837402344,-0.10962183158820438
10113,2002-03-07,60.27671813964844,60.47710037231445,58.86450576782226,59.79961776733398,4874248.0,0.007978318091776737,2.67390180204845,0.649351525913026,68.91304083321175,64.8472632639618,-1.438281753941311,-2.527244868697224,-3.636990047782106,-0.1826774403981517,11.94169089033239,1.6125946044921946,1.4204378924626297,2.1855922698974624,-0.4539167429811428,4.8251012827760675,0.8658377634581598,3.505346776336765,-2.5556017353328784,89.85505566982435,27.028843408066358,1.3197545064393013,3,-1.288167953491211,-2.509542465209961,-4.52767276763916,-0.5057258605957031,-8.244274139404297,3,-0.12537595293516057,-1.6666819840270737,59.79961776733398,-1.4680834775804152,58.97900772094727,1.708871649283647,60.1240463256836,-0.12537595293516057
10114,2002-03-08,59.63740539550781,60.58206176757813,59.35114669799805,60.27671813964844,4676386.0,-0.01060629649178102,-1.0314976988988829,-1.3399963220302193,63.79487789276876,64.94014064472596,-0.725696123024882,-1.6596411325402087,-2.983502244279414,0.35980060272109426,12.27572570302899,1.2309150695800852,1.3787987852107193,1.3473291397094727,-1.1139275340032455,3.808585813422191,0.11670080285311002,2.5779574765658353,-1.6406905943923675,44.999966684952966,-17.813044430585464,1.23062833685636,3,-0.59637451171875,-1.8177490234375,-3.888360023498535,0.13358688354492188,-7.1374053955078125,4,-0.1334400011053125,2.67390180204845,60.27671813964844,-1.6666819840270737,59.79961776733398,-1.4680834775804152,58.97900772094727,-0.1334400011053125
10115,2002-03-11,59.86641311645508,60.1812973022461,59.1984748840332,59.761451721191406,3878229.0,0.003840001412343641,1.6753303392954169,-0.16417848107308225,68.50477955702829,66.17827287148052,-0.7492832891526078,-1.7063400882031061,-3.1929206461756365,0.02227037126750986,13.387391700182159,0.9828224182128977,1.4006192457642186,1.4050582885742173,-0.9902405431786292,3.800357120327064,0.20740887269779762,2.602707704450637,-1.5594566793641107,58.33331482497378,-9.540692213679321,1.197649415876423,3,-0.7776718139648438,-2.0467567443847656,-4.117367744445801,-0.09542083740234375,-7.337787628173828,0,-0.14584001996734863,-1.0314976988988829,59.63740539550781,2.67390180204845,60.27671813964844,-1.6666819840270737,59.79961776733398,-0.14584001996734863
10116,2002-03-12,60.58206176757813,60.63931274414063,59.16984558105469,59.65649032592773,4151023.0,0.011954092685174666,1.825698975605974,8.818208250045565,63.64750249923796,66.11335851651457,-1.1623357671404122,-2.2328565318731606,-3.8750307994286928,-0.789090136091275,14.67163533179751,1.4694671630859446,1.3973401800548046,1.9279588699340877,-0.49993349666979725,4.355851236537973,0.7140126866321452,3.14190505323603,-2.002092690828704,96.77424208229898,30.568168392634206,1.2139461833019438,3,-1.3263378143310547,-2.7337799072265696,-4.833016395568855,-0.8110694885253977,-6.603054046630859,1,-0.16301778754584673,1.6753303392954169,59.86641311645508,-1.0314976988988829,59.63740539550781,2.67390180204845,60.27671813964844,-0.16301778754584673
10117,2002-03-13,61.42175674438477,61.54580307006836,60.26717758178711,60.35305404663086,7334323.0,0.013860455592087817,-1.0615416787113519,1.1546409598034792,69.09090909090918,66.17695706278337,-1.653895852356193,-2.909862838349312,-4.662740466878745,-1.7166245372142228,16.087050258722613,1.27862548828125,1.4526530164195606,2.569657516479502,-0.0841970359912807,5.223512068950285,1.2427302402441072,3.896584792714897,-2.553479554200578,95.37364522838723,27.93011796608336,1.3269272762353925,3,-1.3979015350341868,-3.120229721069343,-5.787215232849128,-1.6507644653320384,-7.089694976806641,2,-0.18983997920670614,1.825698975605974,60.58206176757813,1.6753303392954169,59.86641311645508,-1.0314976988988829,59.63740539550781,-0.18983997920670614
10118,2002-03-14,60.53435134887695,61.35496139526367,60.42938995361328,60.92557144165039,4040040.0,-0.014447737130034888,-2.079372533093041,-0.3660700900219141,60.497838635106014,64.96065325784244,-0.5038461607234694,-1.9052050734616799,-3.7104414672603667,-0.8812120103541474,17.46830749406005,0.9923667907714915,1.5852344782436774,1.5458017349243178,-1.1615327353936564,4.253136205242292,0.1921344997653307,2.899468970083305,-1.3645057678222656,57.429721454684405,-7.925870501383052,1.3536672351589858,3,-0.3291969299316406,-2.2328243255615234,-4.9618330001831055,-0.7633590698242188,-6.603054046630852,3,-0.14880201089980993,-1.0615416787113519,61.42175674438477,1.825698975605974,60.58206176757813,1.6753303392954169,59.86641311645508,-0.14880201089980993
10119,2002-03-15,57.01335906982422,58.20610809326172,56.8129768371582,58.11068725585938,28237102.0,-0.05816519382127738,1.1629620416600037,2.8048870860798183,45.55827143856939,62.18331924196084,2.831770135395125,1.7078590418076942,-0.19366278782193547,2.5808021582661524,18.483374119921102,3.72137451171875,1.5684176942267527,-1.978053092956543,-4.676445595098926,0.7203394091858399,-3.3272493440277344,-0.6288568418853515,4.532444000244141,4.23388104284579,-59.17050156971803,1.3491962510711901,3,2.1660308837890625,1.288167953491211,-1.4503822326660156,2.7576332092285156,-4.064884185791016,4,-0.0873639994352895,-2.079372533093041,60.53435134887695,-1.0615416787113519,61.42175674438477,1.825698975605974,60.58206176757813,-0.0873639994352895
10120,2002-03-18,56.097328186035156,56.96564865112305,55.83015441894531,56.54580307006836,13601258.0,-0.016066951653685213,-1.3106803653145267,0.4086971334014671,42.86810965625345,60.41912184827786,3.482796023162031,2.684891237228726,0.7298790284225873,3.4032860995190077,19.77672465671236,1.1832046508789062,1.4532791233649434,-2.8454198837280273,-5.719080940154818,0.02824117269876325,-4.282250411941426,-1.4085893555146285,5.353818359374998,4.674426008277254,-57.65017943343797,1.4368305282133957,3,2.5906505584716797,2.2041988372802734,-0.5343513488769531,3.673664093017578,-3.769084930419929,0,-0.06412655116310284,1.1629620416600037,57.01335906982422,-2.079372533093041,60.53435134887695,-1.0615416787113519,61.42175674438477,-0.06412655116310284
10121,2002-03-19,55.7442741394043,56.56488418579102,55.58206176757813,56.56488418579102,9058912.0,-0.0062935982523094625,1.3953458102064498,1.8297792710415672,40.66768138431917,58.17144566526711,3.719940749352183,3.1363730509032735,1.0908029112091526,3.6645136361315025,20.973374652688214,0.9828224182128906,1.147845423425082,-3.158874702453616,-6.189693239684857,-0.12805616522237528,-4.6742839710692365,-1.6434654338379957,5.482032720947267,2.7199766656281885,-61.31364216442932,1.5154092686156218,3,2.8196582794189453,2.8196582794189453,0.023855209350585938,4.0267181396484375,-3.3683204650878906,1,-0.05768572110350578,-1.3106803653145267,56.097328186035156,1.1629620416600037,57.01335906982422,-2.079372533093041,60.53435134887695,-0.05768572110350578
10122,2002-03-20,55.41984558105469,56.25,55.07633590698242,55.7442741394043,10064049.0,-0.005819944081400741,-1.3207603386826077,0.39535045881794767,37.566944820247265,54.68854610827105,3.7523649979808766,3.395931055064338,1.4437952182063896,3.8935351080058638,21.499243580772152,1.1736640930175781,0.8220849869482265,-3.331585693359372,-6.737596453264331,0.07442506654558656,-5.0345910733118515,-1.6285803134068928,5.467806573730471,5.471096734681974,-58.063694095455695,1.703005379952478,3,2.891223907470703,2.891223907470703,0.49379920959472656,4.351146697998047,-3.4446563720703054,2,-0.02599859030642926,1.3953458102064498,55.7442741394043,-1.3106803653145267,56.097328186035156,1.1629620416600037,57.01335906982422,-0.02599859030642926
10123,2002-03-21,55.39122009277344,55.51526641845703,54.67557144165039,55.42938995361328,6292506.0,-0.0005165205348575119,7.000036343812466,0.11765259209613507,28.471610719555457,50.76373864458068,3.3694357364777474,3.3751539940382855,1.4818610272617647,3.8333887305150824,21.721843434323652,0.8396949768066406,0.6769602971813953,-3.218989753723143,-6.938339031572561,0.5003595241262744,-5.078664392647852,-1.3593151147984344,5.031526762187504,20.2702512887503,-37.055264225907536,1.8596746389247099,3,2.7194671630859375,2.7194671630859375,0.7896003723144531,4.379772186279297,-3.225189208984375,3,-0.019121411722315296,-1.3207603386826077,55.41984558105469,1.3953458102064498,55.7442741394043,-1.3106803653145267,56.097328186035156,-0.019121411722315296
10124,2002-03-22,55.53435134887695,56.1832046508789,55.0572509765625,55.0572509765625,5629646.0,0.002584006199245703,-3.7199865674147574,-12.49940035978413,29.213490522585488,46.39803986297592,2.8866403650300825,3.1452833135363107,1.3472594498997381,3.611929413985081,22.171492029455152,1.1259536743163991,0.4252328951624378,-2.9184158325195284,-6.883240615017435,1.0464089499783782,-4.900828223768478,-0.9360034412705787,4.313677964752934,37.5000416437626,-14.87894251535809,1.9824123912489529,3,2.576335906982422,2.576335906982422,0.7132625579833984,4.236640930175781,-3.6832046508789062,4,-0.028865990286987886,7.000036343812466,55.39122009277344,-1.3207603386826077,55.41984558105469,1.3953458102064498,55.7442741394043,-0.028865990286987886
10125,2002-03-25,54.875953674316406,55.88740539550781,54.875953674316406,55.22900772094727,7057651.0,-0.01185568316850183,-4.729727393545181,-0.7399995202648287,30.560584936821357,42.72171568937408,3.08736613041615,3.745458025266778,2.002097774056722,4.196059678784998,22.814247270561655,1.0114517211914062,0.008966870841987884,-3.4179393768310575,-7.692676150515581,0.8567973968534659,-5.555307763673319,-1.2805709899887958,4.45482985211553,10.606091198371765,-40.35662574588947,2.1373683868422617,3,3.2347335815429688,3.2347335815429688,1.3716602325439453,4.895038604736328,-2.108776092529297,0,-0.035124287802315135,-3.7199865674147574,55.53435134887695,7.000036343812466,55.39122009277344,-1.3207603386826077,55.41984558105469,-0.035124287802315135
10126,2002-03-26,54.77099227905274,55.34350967407226,54.53244400024414,54.961830139160156,5974543.0,-0.0019127028914449618,-1.4285787715240086,0.5405344080560678,24.44230487359438,37.760759665227994,2.5494422563637755,3.801059600051893,2.10189920448709,4.232702542160709,23.690694068308087,0.8110656738281179,-0.3503288001444531,-3.3678436279296804,-7.922785988753141,1.18709873289378,-5.645314808341411,-1.0903724475179501,4.094270038901037,13.888821024904521,-32.37288069701933,2.2774711804117294,3,3.1727104187011648,3.2681312561035085,1.47662162780761,4.999999999999993,-1.7461814880371236,1,-0.044599320220308436,-4.729727393545181,54.875953674316406,-3.7199865674147574,55.53435134887695,7.000036343812466,55.39122009277344,-0.044599320220308436
10127,2002-03-27,54.78053283691406,54.86641311645508,54.3702278137207,54.72328186035156,5765991.0,0.00017418997656126756,3.3332778092414297,-0.2999980010794283,20.672094774767444,33.335677014079266,1.6749087203891122,3.7215491221197468,2.091202152271407,4.168527016494288,23.941677247080808,0.496185302734375,-0.8101706130755986,-3.1927495956420913,-7.989205173315568,1.6037059820313857,-5.590977384478833,-0.7945218068053492,3.5647912829145625,22.631564550846885,-17.36752313203012,2.39822778883674,3,1.5076351165771484,3.1774826049804688,1.467081069946289,4.990459442138672,-1.8225173950195312,2,-0.043894774987973895,-1.4285787715240086,54.77099227905274,-4.729727393545181,54.875953674316406,-3.7199865674147574,55.53435134887695,-0.043894774987973895
10128,2002-03-28,54.9427490234375,55.0572509765625,54.62786483764648,54.78053283691406,6613404.0,0.002961201326872276,1.195112913920236,2.833422174840085,23.60516659932175,30.89644314305175,0.7108667038182048,3.454635968669322,1.9358428091222422,3.9461225389107497,24.142416663741812,0.42938613891602273,-1.2892891668730329,-2.851621246337892,-7.825709672611396,2.1224671799356116,-5.33866545947464,-0.36457703320114376,2.8460616135360155,31.579069185142604,-7.465749784693056,2.4870442131367514,3,0.725189208984375,3.0152664184570312,1.6817741394042969,4.508586883544922,-1.6316795349121094,3,-0.054011855380356244,3.3332778092414297,54.78053283691406,-1.4285787715240086,54.77099227905274,-4.729727393545181,54.875953674316406,-0.054011855380356244
10129,2002-04-01,54.961830139160156,55.15267181396485,54.63740539550781,54.99045944213867,7897204.0,0.00034729088117746443,1.9189095741806448,-0.17648857115981564,21.7582331649717,28.55090131068711,0.4136750453503595,3.195051649838007,1.9369014474749306,3.8537073092415426,23.535040145017746,0.5152664184570384,-1.9534239708146117,-2.5758605957031264,-7.579714934273866,2.4279937428676135,-5.0777877649885,-0.07393342641775291,2.348378902557968,38.993611067110194,2.2899841392447655,2.50192716928537,4,0.5057258605957031,2.996185302734375,1.9584941864013672,4.489505767822266,-1.9561042785644531,0,-0.05086801600842428,1.195112913920236,54.9427490234375,3.3332778092414297,54.78053283691406,-1.4285787715240086,54.77099227905274,-0.05086801600842428
10130,2002-04-02,54.80915832519531,55.10496139526367,54.1984748840332,54.961830139160156,7415962.0,-0.0027777789345494464,3.1303969964541474,5.332711525649567,14.45357899533505,25.638223267466653,0.4072281912689064,3.0874233539368845,2.096972465299949,3.926080193153595,22.838043996216403,0.9064865112304688,-2.5318838236448755,-2.4627880096435533,-7.452807602333941,2.5272315830468344,-4.957797805988747,0.032221786701640553,2.0894533446031716,53.333177862768686,23.227242770207972,2.4950097963451934,4,0.41507911682128906,3.0629806518554688,2.3377885818481445,4.642177581787109,-0.7728996276855398,1,-0.05396929486942137,1.9189095741806448,54.961830139160156,1.195112913920236,54.9427490234375,3.3332778092414297,54.78053283691406,-0.05396929486942137
10131,2002-04-03,54.66603088378906,55.095420837402344,54.34160232543945,55.02862548828125,7152286.0,-0.0026113782035667166,2.0384556245771575,2.3749937534356103,4.498709963521236,21.963974950052652,0.4261348540449248,3.0470921498554446,2.264445406333607,3.9863470190530563,22.515894235513116,0.7538185119628906,-2.7100653847185185,-2.3902666091918974,-7.4420625815585595,2.6615293631747647,-4.916164595375228,0.13563137699143368,1.8005589002869797,48.99994802848003,26.02840332921509,2.525897986183331,4,0.5248088836669922,3.2061080932617188,2.540553092956543,4.785305023193359,-1.4599227905273438,2,-0.03473552535830893,3.1303969964541474,54.80915832519531,1.9189095741806448,54.961830139160156,1.195112913920236,54.9427490234375,-0.03473552535830893
10132,2002-04-04,53.2442741394043,53.67366409301758,52.71946716308594,53.57824325561523,14351731.0,-0.026008047802248302,2.6363464557771703,0.9210537390059982,4.196638202695212,19.266755781512625,1.6839144780879707,4.1661594142216885,3.654846398351104,5.326799553581935,22.512662688668733,1.946563720703125,-2.826153648723654,-3.4842561721801744,-8.636264293945999,1.66775194958565,-6.060260233063083,-0.9082521112972657,2.859417260664891,21.568550599670704,2.8336352123434416,2.5760040608829105,4,1.207061767578125,3.8883609771728516,3.9623098373413086,6.040077209472656,-0.18129730224609375,3,-0.004121820645241248,2.0384556245771575,54.66603088378906,3.1303969964541474,54.80915832519531,1.9189095741806448,54.961830139160156,-0.004121820645241248
10133,2002-04-05,52.71946716308594,53.54961776733398,52.49045944213867,53.52099227905274,7930635.0,-0.009856589930107962,1.4666693318763764,2.399997715538977,6.730764795335361,16.768675145151498,2.000222400624679,4.3171071117202615,4.173544673998862,5.75911203691475,22.317401203970295,1.0591583251953054,-2.907722577669219,-3.6312005996704073,-8.796010472592485,1.5336092732516704,-6.213605536131446,-1.0487956632093685,2.775063874326264,8.602158241424398,-11.472694367863156,2.582404936461038,4,1.4694652557373047,4.298664093017578,4.668414115905762,4.145990371704102,1.3263359069824219,4,0.004524861339562758,2.6363464557771703,53.2442741394043,2.0384556245771575,54.66603088378906,3.1303969964541474,54.80915832519531,0.004524861339562758
10134,2002-04-08,51.67938995361328,52.95801544189453,51.52671813964844,52.5572509765625,9804774.0,-0.019728522791309877,-1.4193571267369507,1.0952383218713464,6.566599061528549,14.102676714563408,2.7222398708105757,4.986058838790697,5.214681166400467,6.709001538705699,22.216240796150565,1.4312973022460938,-2.9572540883186704,-4.273377037048341,-9.595805874698414,1.049051800601731,-6.934591455873381,-1.6121626182233015,3.2143267647442144,4.266669509549421,-17.022741801169264,2.661214418825037,4,1.7557239532470703,4.856870651245117,5.708491325378418,5.186067581176758,3.187023162841797,0,0.03157311911724747,1.4666693318763764,52.71946716308594,2.6363464557771703,53.2442741394043,2.0384556245771575,54.66603088378906,0.03157311911724747
10135,2002-04-09,51.13549423217773,52.38549423217773,51.097328186035156,51.57442855834961,11641079.0,-0.010524422248864518,-3.9999999999999725,0.5000043454455466,6.329106603241485,12.090099128968644,2.9946755507138008,5.104003243371842,5.773640318155216,7.162135486784514,22.372868597021657,1.288166046142571,-2.932016023977809,-4.380726814270027,-9.783206266088683,1.02175263754863,-7.0819665401793515,-1.6794870883607018,3.0848227704379596,0.9546063453411906,-21.74667275263228,2.701239725909327,4,1.9895057678222727,5.1860713958740305,6.4909372329711985,5.968513488769538,3.158397674560554,1,0.03657404033148293,-1.4193571267369507,51.67938995361328,1.4666693318763764,52.71946716308594,2.6363464557771703,53.2442741394043,0.03657404033148293
10136,2002-04-10,50.70610809326172,51.32633590698242,50.47710037231445,51.288169860839844,11391865.0,-0.008397027257943446,1.5797188778288933,1.326079399290808,6.205671496639312,10.482718764732184,3.114324817368349,5.012568663526636,6.212180564258638,7.494294424949857,22.313923396580606,0.8492355346679688,-2.950590145704247,-4.316315269470216,-9.572588642987853,0.9399581040474203,-6.944451956229031,-1.6881785827114015,2.889611146037865,7.164184447945009,-16.98474249874109,2.628136686758817,4,2.1087779998779297,5.3053436279296875,7.096848487854004,6.536256790161133,3.301525115966804,2,0.06567553159716066,-3.9999999999999725,51.13549423217773,-1.4193571267369507,51.67938995361328,1.4666693318763764,52.71946716308594,0.06567553159716066
10137,2002-04-11,49.761451721191406,51.04961776733398,48.66412353515625,50.57251739501953,14588474.0,-0.018630031126286473,1.7027016514173974,1.3934357468672993,5.303027549721094,8.449147759220999,3.6566931530586047,5.311181055955387,7.1392069321368865,8.330520264192806,21.921109907813037,2.3854942321777273,-2.990961094703863,-4.6779563903808565,-9.515597522027008,0.15968474126529486,-7.096776956203932,-2.259135824557781,3.2105437447111527,22.46094527771079,-2.088612002626501,2.418820565823077,4,2.1469459533691406,5.343511581420898,8.327764511108398,7.480913162231445,5.706104278564453,3,0.06922338985145338,1.5797188778288933,50.70610809326172,-3.9999999999999725,51.13549423217773,-1.4193571267369507,51.67938995361328,0.06922338985145338
10138,2002-04-12,51.52671813964844,51.71755599975586,49.61832046508789,50.1812973022461,11284235.0,0.035474576351744114,1.4309417159214397,-1.6588309440493572,24.6987798023157,8.775875163370332,1.5152490152503972,2.9897719076399554,5.33585447490168,6.469491646752573,21.259248368118673,2.0992355346679688,-2.9383877446879794,-2.462308311462401,-6.526056197040127,1.6014395741153251,-4.494182254251264,-0.4304343686735379,0.5837029401048568,66.66666666666666,41.947773964441524,2.0318739427888644,4,0.35782432556152344,3.578245162963867,6.653146743774414,5.715646743774414,4.007633209228516,4,0.029814798088754202,1.7027016514173974,49.761451721191406,1.5797188778288933,50.70610809326172,-3.9999999999999725,51.13549423217773,0.029814798088754202
10139,2002-04-15,52.03244400024414,52.45228958129883,51.60305404663086,52.00381851196289,7270081.0,0.00981482770210751,-1.0459700395184266,0.02127623378906372,31.695329885266872,10.691625262251645,0.614960522401617,2.2047964878226907,4.7866750003314635,5.8663155612849565,23.097464473911366,0.9255714416503906,-2.855961664460196,-1.7075366973876953,-5.597682791795151,2.1826093970197604,-3.652609744591423,0.23753634981603255,-3.3683204650878906,88.91691715883972,59.83463952810534,1.9450730472037274,4,-0.15267181396484375,3.072519302368164,6.345418930053711,5.26240348815918,3.1202278137207102,0,0.03869430138270591,1.4309417159214397,51.52671813964844,1.7027016514173974,49.761451721191406,1.5797188778288933,50.70610809326172,0.03869430138270591
10140,2002-04-16,52.5,52.738548278808594,52.0515251159668,52.4332046508789,7640863.0,0.008985855051391933,1.5263224340361066,2.3334221748403334,36.03285333073063,14.195418969719356,-0.23981541870055167,1.5324910463116979,4.272512208189774,5.307761949668816,24.299167581605285,0.7061042785644531,-2.8358926320847218,-1.0601142883300767,-4.821869210975535,2.701640634315382,-2.9409917496528024,0.820763172992649,-3.760113143920897,94.14522800598454,60.5327874010069,1.880877461322729,4,-1.331106185913086,2.6049633026123047,5.9303436279296875,4.847328186035156,2.3854942321777273,1,0.04507453555152541,-1.0459700395184266,52.03244400024414,1.4309417159214397,51.52671813964844,1.7027016514173974,49.761451721191406,0.04507453555152541
10141,2002-04-17,52.52862548828125,52.88167953491211,52.38549423217773,52.86259460449219,7918374.0,0.0005452473958333925,1.666666666666705,-4.999885779554009,36.18266693880455,17.749422162620395,-0.6744411207926575,1.3181893586117184,4.227105384689928,5.194237612866189,25.364178929764115,0.4961853027343821,-2.818131579619944,-0.8707063674926729,-4.512357107789107,2.7709443728037613,-2.6915317376408936,0.9501190026555477,-3.628792175292965,91.62894229142906,54.28827132212781,1.8208253701482178,4,-1.4217548370361328,2.5763378143310547,5.925573348999023,4.818702697753906,2.337787628173828,2,0.0336057987820535,1.5263224340361066,52.5,-1.0459700395184266,52.03244400024414,1.4309417159214397,51.52671813964844,0.0336057987820535
10142,2002-04-18,53.97900772094727,54.15076446533203,53.2442741394043,53.43511581420898,10308966.0,0.027611273266413328,1.043012878931169,-1.6285694704619607,44.89382369312378,21.98976204015244,-2.245812213769746,-0.25894784694056483,2.746918458932356,3.6445889216941723,25.77883505205523,1.6221389770507812,-2.7122772751455955,0.6517177581787195,-2.8768854618412547,4.180320978198694,-1.1125838518312676,2.4160193681887066,-4.840263634643556,96.21050487605568,55.73928405330817,1.7643016100099875,4,-2.571563720703132,1.125955581665032,4.572995185852044,3.3969459533691335,-0.07633590698242188,3,0.0005303077898215491,1.666666666666705,52.52862548828125,1.5263224340361066,52.5,-1.0459700395184266,52.03244400024414,0.0005303077898215491
10143,2002-04-19,54.33206176757813,54.52289962768555,54.20801544189453,54.52289962768555,8296911.0,0.006540580524488915,2.300017990285246,-0.3508746089859363,46.77735587407857,26.457623908213552,-2.621771220945945,-0.7330012285338015,2.3915415808534775,3.187981101375293,25.871693189117252,0.5438919067382741,-2.5332614998588383,1.057729721069343,-2.370822566041433,4.486282008180119,-0.6565464224860449,2.772005864624731,-4.792356050952151,93.46411120691933,50.624622013277865,1.7142761435553873,4,-2.7385501861572337,0.6774806976318288,4.830629348754876,3.4971370697021413,-0.8587799072265696,4,0.020899155953903348,1.043012878931169,53.97900772094727,1.666666666666705,52.52862548828125,1.5263224340361066,52.5,0.020899155953903348
10144,2002-04-22,53.9312973022461,54.3797721862793,53.67366409301758,54.34160232543945,5781816.0,-0.007376205729987206,1.9019447993666272,2.1500189897455804,45.61905421859691,30.823173643253043,-2.0875044493490194,-0.48326872761034423,2.7941992224359566,3.4647459339262383,26.656389555447333,0.7061080932617188,-2.222620676558087,0.7371179580688576,-2.540607126490073,4.014843042627788,-0.9017445842106113,2.3759805003483265,-3.893272194514161,76.06181003185922,33.12248933467787,1.638862542279466,4,-2.3377857208252024,-0.4961814880371165,5.32204341888427,3.8979015350341726,0.5820617675781179,0,0.0297240030709236,2.300017990285246,54.33206176757813,1.043012878931169,53.97900772094727,1.666666666666705,52.52862548828125,0.0297240030709236
10145,2002-04-23,52.9484748840332,54.34160232543945,52.72900772094727,54.00763320922852,7531242.0,-0.0182236005320785,-1.1528636470121012,2.581392538048947,42.09139232119578,34.81047595709265,-0.9168861049046555,0.3665406068877459,3.742308999780178,4.32360325493508,27.55368849544847,1.6125946044921804,-2.07600890264996,-0.1493305206298814,-3.3307828628328764,3.0321218215731136,-1.7400566917313753,1.4413956504716126,-2.461962324305901,26.339441878395697,-15.179194987205392,1.5907261711014968,4,-1.3549633026123047,-0.1335887908935547,5.791983604431152,4.88072395324707,0.8587760925292969,1,0.04162909195702502,1.9019447993666272,53.9312973022461,2.300017990285246,54.33206176757813,1.043012878931169,53.97900772094727,0.04162909195702502
10146,2002-04-24,52.32824325561523,53.13931274414063,52.09923553466797,52.76717758178711,6776787.0,-0.011713871452886937,-1.3191426019648864,0.41441804849236125,45.44591814441245,39.27079713428058,-0.047334236285927034,0.8373139063664965,4.310676756856175,4.8338971168759315,28.39359286174732,1.0400772094726634,-1.8513752354222817,-0.6474246978759837,-3.744863562559921,2.4500141668079536,-2.1961441302179523,0.901294734465985,-1.4380919890921007,9.448822615601525,-33.16434972506649,1.54871943234197,4,-0.2576332092285085,0.28626060485840554,6.1665096282959055,5.500955581665046,2.1564903259277415,2,0.048869421510497446,-1.1528636470121012,52.9484748840332,1.9019447993666272,53.9312973022461,2.300017990285246,54.33206176757813,0.048869421510497446
10147,2002-04-25,52.375953674316406,53.14885330200195,52.08969497680664,52.32824325561523,7434722.0,0.0009117527310849027,-3.0363728875159004,-0.10869603003547296,48.207161003113825,41.88283948992481,0.3518218961616242,0.6326585842963581,4.186901385118119,4.6525564577354,29.176304278952237,1.0591583251953125,-1.5576774888283893,-0.47948532104491903,-3.466655277055274,2.507684634965436,-1.9730702990501001,1.014099656960262,-1.1225275716770398,11.764678215881478,-33.69862121963773,1.493584978005179,4,0.6870231628417969,0.08110809326171875,6.187978744506836,5.453245162963867,0.31488800048828125,3,0.047549672462764425,-1.3191426019648864,52.32824325561523,-1.1528636470121012,52.9484748840332,1.9019447993666272,53.9312973022461,0.047549672462764425
10148,2002-04-26,51.97518920898438,52.57633590698242,51.3072509765625,52.57633590698242,4980306.0,-0.007651688174005411,3.2222137612874158,-12.599904053727887,51.65420251319661,44.10049200413923,0.9195975160648118,0.8429186387843544,4.494301524009877,4.9022913497208265,30.322862498688735,1.2690849304199219,-1.2136359550972244,-0.7318717956542926,-3.573768183054895,2.11002459174631,-2.1528199893545974,0.6890763980460122,2.5477104187011648,21.739092648393722,-27.74001587250625,1.4209481937003026,4,0.9398860931396413,0.448474884033196,6.3358802795410085,5.854009628295891,0.17175674438475852,4,0.037084667402178306,-3.0363728875159004,52.375953674316406,-1.3191426019648864,52.32824325561523,-1.1528636470121012,52.9484748840332,0.037084667402178306
10149,2002-04-29,52.16603088378906,52.595420837402344,51.71755599975586,51.97518920898438,6807494.0,0.0036717841283335773,-1.4864885306479672,-0.31746273487025406,56.00001243760656,46.31906523823656,0.8378017125160895,0.4552228337512929,4.237765737702105,4.548569747004926,31.61834466773318,0.8778648376464844,-0.7063774078057605,-0.40124015808105185,-3.044232349251047,2.241752033088943,-1.7227362536660493,0.9202559375039456,2.2925557708740243,28.301927116792402,-26.18684165753761,1.3214960955849993,4,0.7490444183349609,0.2576332092285156,5.9446563720703125,5.663167953491211,0.26717376708983664,0,0.025059429563937474,3.2222137612874158,51.97518920898438,-3.0363728875159004,52.375953674316406,-1.3191426019648864,52.32824325561523,0.025059429563937474
10150,2002-04-30,51.85114669799805,52.18511581420898,51.288169860839844,52.00381851196289,7758030.0,-0.006036192143743624,2.481484223462763,-0.7999920044775224,56.756756756756744,48.60507521800903,1.1744754860816187,0.566165325676792,4.478251055041447,4.710344578577548,32.74629329325256,0.8969459533691335,-0.41094124091614503,-0.5682237625122042,-3.006081775203299,1.8696342501788905,-1.7871527688577515,0.6507052438333432,2.5444132431030297,30.256454413685223,-28.97025862385099,1.218929006345548,4,1.0543880462646484,0.4246177673339844,6.259540557861328,5.978052139282227,-1.0877876281738281,1,0.051343365409678654,-1.4864885306479672,52.16603088378906,3.2222137612874158,51.97518920898438,-3.0363728875159004,52.375953674316406,0.051343365409678654
10151,2002-05-01,52.76717758178711,52.95801544189453,51.53625869750977,51.57442855834961,6713593.0,0.01766655015605334,-1.2405946784336026,-7.812503123282195,67.79660634128027,51.149828845581965,0.33060885061513545,-0.5264059695777448,3.514158094828005,3.6661543608402383,33.66671001488427,1.4217567443847585,-0.1869853936225354,0.4427497863769503,-1.763613025352008,2.6491125981059085,-0.6604316194875253,1.5459311922414258,1.5040867561035185,79.48733719173295,14.965168724888528,1.103181405864479,5,0.13835716247558594,-0.7633609771728516,5.343509674072266,5.062021255493164,-2.5,2,0.01971061258986828,2.481484223462763,51.85114669799805,-1.4864885306479672,52.16603088378906,3.2222137612874158,51.97518920898438,0.01971061258986828
10152,2002-05-02,53.02481079101562,53.2442741394043,52.19465637207031,52.76717758178711,7489951.0,0.004882451952810785,2.0137185855344226,0.21599951386756133,60.79780038493258,52.707656013454624,-0.08561464165892829,-0.8446283726350785,3.148635252265457,3.281930106531931,33.50566605862095,1.0496177673339844,-0.014920599424399938,0.7113561630248952,-1.47786075568645,2.9005730817362405,-0.38325229633078095,1.8059646223805714,1.1271297677929795,88.7805905445011,23.516390623582822,1.094608459355673,5,-0.19083976745604758,-1.116413116455071,4.96660232543946,4.8043880462646555,-1.2118339538574148,3,0.027532824139274714,-1.2405946784336026,52.76717758178711,2.481484223462763,51.85114669799805,-1.4864885306479672,52.16603088378906,0.027532824139274714
10153,2002-05-03,52.95801544189453,53.33015441894531,52.48091506958008,53.29198455810547,5123462.0,-0.0012596999050943358,3.139512830048345,-1.2962968446925747,57.121865968626956,53.98574620790241,-0.2617508893920828,-0.8000650094216368,3.1122306503291384,3.207510354436934,33.17969701428757,0.8492393493652344,0.1624835157780069,0.6326333999633817,-1.568464560824026,2.8337313607507895,-0.4679155804303221,1.7331823803570856,1.079374288995318,81.77562236826866,18.697669572852348,1.100548980393704,5,-0.1431293487548828,-1.0496177673339844,4.16507625579834,4.871183395385742,-3.4541969299316406,4,-0.00504501093669163,2.0137185855344226,53.02481079101562,-1.2405946784336026,52.76717758178711,2.481484223462763,51.85114669799805,-0.00504501093669163
10154,2002-05-06,53.31106948852539,53.72137451171875,52.96755599975586,53.05343627929688,6422039.0,0.0066666781918636175,-2.5110826825866406,-0.7714282450769651,56.35276478543057,55.57034314837294,-0.7957143092477068,-1.0799812218761176,2.64287837864741,2.714012890555537,32.202348816418066,0.7633590698242188,0.16211580766044875,0.9041034698486357,-1.3170440839901332,3.1252510236874045,-0.2064703070707452,2.0146772467680165,0.6163514475624581,83.13725797601317,22.998141308375253,1.1105737769193844,5,-0.8062973022460938,-1.4026718139648438,3.5019073486328125,4.518129348754883,-3.702289581298828,0,-0.021836431839110104,3.139512830048345,52.95801544189453,2.0137185855344226,53.02481079101562,-1.2405946784336026,52.76717758178711,-0.021836431839110104
10155,2002-05-07,53.0057258605957,53.50190734863281,52.5,53.35877990722656,6955890.0,-0.005727583986950613,2.1343449230567275,-1.370374757540349,53.58166648625026,56.47431518635493,-0.5379687554028934,-0.6612427573709283,2.846280267498635,2.9715451417872956,31.075632816351344,1.0019073486328125,0.09789397606222394,0.5052482604980497,-1.6469155315896913,2.6574120525857907,-0.5708336355458243,1.5813301565419238,0.8161250324822262,67.24893726595836,10.634828406471641,1.076081896043872,5,-0.5009536743164062,-1.1211833953857422,3.707059860229492,4.82347297668457,-3.3587799072265625,1,-0.010801120075641046,-2.5110826825866406,53.31106948852539,3.139512830048345,52.95801544189453,2.0137185855344226,53.02481079101562,-0.010801120075641046
10156,2002-05-08,54.03625869750977,54.36068725585938,52.290077209472656,52.71946716308594,5606695.0,0.01944191538145068,1.1067956831488637,-3.7297165886916606,50.45870774497219,56.72448704656141,-1.4536022248686606,-1.5067489109958103,1.7295235263845328,1.931922109872012,29.325090489348682,2.070610046386726,0.09472888575294292,1.3692735671997127,-0.712499927361911,3.4510470617613365,0.3283868199189044,2.410160314480521,-2.748088836669929,85.02197910576041,32.03614491108768,1.0408867472808117,5,-1.2118301391601634,-2.156486511230476,2.5119295120239187,3.7929401397705007,-3.931297302246101,2,-0.06056858314353253,2.1343449230567275,53.0057258605957,-2.5110826825866406,53.31106948852539,3.139512830048345,52.95801544189453,-0.06056858314353253
10157,2002-05-09,53.20610809326172,53.79771041870117,53.20610809326172,53.33969497680664,4820590.0,-0.01536284384333797,-7.857191810160199,-0.10144877154254571,41.619325280186764,55.60950068733809,-0.5512838413172716,-0.4272044889869946,2.4549508886739133,2.7568997477782133,26.788003040514834,0.830150604248054,0.1958671450011451,0.3668901443481474,-1.211963903386426,1.9457441920827208,-0.42253687951913577,1.1563171682154305,-1.856487884521485,44.23966190000685,-3.476158541394966,0.789427023867286,5,-0.3816795349121094,-1.6125965118408203,3.325381278991699,4.623090744018555,-2.280536651611328,3,-0.05523671279100395,1.1067956831488637,54.03625869750977,2.1343449230567275,53.0057258605957,-2.5110826825866406,53.31106948852539,-0.05523671279100395
10158,2002-05-10,53.0629768371582,54.36068725585938,52.84350967407226,53.22518920898438,6027886.0,-0.0026901282809979055,-4.047611795389142,1.2142836745767116,43.27917700809771,54.19607452850378,-0.26554815272058363,-0.17189244010940286,2.4756938992819144,2.8916878212391453,24.64631049192044,1.5171775817871236,0.2955577952268271,0.14694595336914062,-1.3076376003954309,1.6015295071337121,-0.5803458235131487,0.8742377302514299,-1.6531352874755854,37.32714564165662,-6.52206880396718,0.727291776882286,5,-0.23854827880859375,-1.4694652557373047,2.729008674621582,4.069658279418945,-2.52862548828125,4,-0.023556914340408186,-7.857191810160199,53.20610809326172,1.1067956831488637,54.03625869750977,2.1343449230567275,53.0057258605957,-0.023556914340408186
10159,2002-05-13,54.04580307006836,54.18893051147461,53.32061004638672,53.42557144165039,4385146.0,0.01852188270413646,-1.0919492693686241,-3.8235778284691313,58.49334369493432,54.389028632745735,-1.0657638035089008,-1.0499821705863965,1.3286202634350701,1.9201657890672834,23.11819876000028,1.1259536743164062,0.3880784110627786,1.029104232788086,-0.44652886385799206,2.504737329434164,0.29128768446504694,1.766920781111125,-2.5769446062622094,84.79268530834646,37.12876377771341,0.7378165483230386,5,-1.097330093383782,-2.452291488647461,1.5577287673950195,2.9723281860351562,-3.9122161865234375,0,-0.08403954238994205,-4.047611795389142,53.0629768371582,-7.857191810160199,53.20610809326172,1.1067956831488637,54.03625869750977,-0.08403954238994205
10160,2002-05-14,54.86641311645508,55.14313125610352,54.27481079101562,54.3702278137207,5767773.0,0.015183603532041623,-1.5277904252129286,0.8,69.05444569176849,54.52878856057776,-1.579812478890986,-1.7752336407797316,0.34898912266970683,1.0954828454590242,21.776551395778874,1.0973281860351634,0.5032103177371425,1.731393623352048,0.06326756508013887,3.399519681623957,0.8973305942160934,2.5654566524880025,-3.3397180768078627,90.30098501024833,36.24150297953467,0.8340630291359536,5,-1.197519302368164,-2.9627857208251953,0.11927413940429688,1.6698474884033203,-5.057254791259766,1,-0.09582607848027325,-1.0919492693686241,54.04580307006836,-4.047611795389142,53.0629768371582,-7.857191810160199,53.20610809326172,-0.09582607848027325
10161,2002-05-15,54.29389190673828,54.80915832519531,53.816795349121094,54.47518920898438,5616756.0,-0.010434821181067755,1.3370736045853509,-0.36538224983087725,63.34659916242644,54.81198842474374,-0.8582012347997079,-1.121164973924806,0.7894714852416769,1.6479148909676127,20.363939587533807,1.0496177673339844,0.5582585338949997,1.0706090927124023,-0.6484497012028285,2.789667886627633,0.21107969575479046,1.9301384896700142,-2.6225394184328152,63.07047402924854,3.509752302466616,0.8595293969576147,5,-0.5772876739501953,-2.3902645111083984,0.42939090728759766,2.0276737213134766,-6.603050231933594,2,-0.0855887428617439,-1.5277904252129286,54.86641311645508,-1.0919492693686241,54.04580307006836,-4.047611795389142,53.0629768371582,-0.0855887428617439
10162,2002-05-16,54.00763320922852,54.30343627929688,53.43511581420898,54.29389190673828,6015834.0,-0.005272392297856809,4.687425822974405,1.5789462609938811,64.37247203832281,55.617611321376614,-0.46697546332297435,-0.8776493051089247,0.9111878676065501,1.9058168289246211,20.126736224799398,0.8683204650879048,0.6359946442493936,0.7829191207885842,-0.9388345346169658,2.504672776194134,-0.0779577069141908,1.6437959484913591,-2.1974095702111356,50.622395625979024,-13.15564517091316,0.8608768277027766,5,-0.2910289764404368,-2.10400581359864,0.4055356979370046,2.0038185119628835,-6.774810791015632,3,-0.07226148568380486,1.3370736045853509,54.29389190673828,-1.5277904252129286,54.86641311645508,-1.0919492693686241,54.04580307006836,-0.07226148568380486
10163,2002-05-17,55.46755599975586,55.58206176757813,53.959922790527344,54.00763320922852,6409673.0,0.027031786134221303,-1.085891436363824,-5.100011993443686,69.79403998077032,57.111086343081034,-1.713697679301319,-2.369634381458056,-0.715086037941731,0.42756710585115343,20.323951890915193,1.6221389770507884,0.5761584184605795,2.1860671997070327,0.24912859860239678,4.123005800811669,1.2175978991547183,3.154536500259347,-3.524016056055025,94.93662558659678,25.569339577574368,0.9684693005523168,5,-1.5314865112304688,-2.8673648834228516,-1.9608755111694336,-0.3625926971435547,-8.664119720458977,4,-0.08188542790898268,4.687425822974405,54.00763320922852,1.3370736045853509,54.29389190673828,-1.5277904252129286,54.86641311645508,-0.08188542790898268
10164,2002-05-20,55.53435134887695,56.154579162597656,54.97137451171875,55.37213516235352,5167688.0,0.0012042237649949605,-1.4554500906435295,0.11111285307412491,72.75941628330837,59.24194743164305,-1.6002368750309373,-2.4350199438167976,-0.9302760201181997,0.33655284334337665,20.347013893727556,1.1832046508789062,0.6004302139845805,2.1727098464965806,0.0037725662552858807,4.341647126737875,1.0882412063759332,3.257178486617228,-3.372500095743483,77.19300706559635,2.7595575214154593,1.084468640120647,5,-1.3120231628417969,-1.8129768371582031,-2.0395984649658203,-0.42938804626464844,-7.509540557861335,0,-0.0900343639306973,-1.085891436363824,55.46755599975586,4.687425822974405,54.00763320922852,1.3370736045853509,54.29389190673828,-0.0900343639306973
10165,2002-05-21,55.15267181396485,55.85877990722656,54.88549423217773,55.54389190673828,5210237.0,-0.006872854830235142,-1.10309354830731,-2.4117204402220542,65.78280935384537,60.94462538818451,-0.9856363596740323,-1.9813241432645725,-0.7118685765138721,0.6927670085807378,19.811487097280594,0.9732856750488352,0.6667986137721158,1.6808204650878977,-0.6197300920796991,3.9813710222554946,0.5305451865040993,2.831095743671696,-2.671402328074244,63.15790211967924,-10.196891506316426,1.1502752785837986,5,-0.6536273956298899,-1.4312973022461009,-1.66030406951905,-0.04770851135254617,-6.603054046630874,1,-0.09100347753504623,-1.4554500906435295,55.53435134887695,-1.085891436363824,55.46755599975586,4.687425822974405,54.00763320922852,-0.09100347753504623
10166,2002-05-22,54.88549423217773,55.58206176757813,54.40839767456055,55.0572509765625,4425390.0,-0.004844327083343147,-1.0847537445665374,0.43902843324625257,62.29504973555536,63.241928105447684,-0.6541133195213504,-1.5944910692287948,-0.6375050544588348,0.9352571356921047,18.769478211723218,1.1736640930175852,0.7177845972257515,1.2857803344726477,-1.0313458900416705,3.602906558986966,0.12721722221549214,2.4443434467298033,-2.1103599721505546,53.33325852058716,-17.32381109719679,1.1585631122571576,5,-0.38644981384276633,-1.1641197204589773,-1.748565673828118,0.21946907043457742,-6.5648841857910085,2,-0.09248957266392455,-1.10309354830731,55.15267181396485,-1.4554500906435295,55.53435134887695,-1.085891436363824,55.46755599975586,-0.09248957266392455
10167,2002-05-23,54.86641311645508,54.91412353515625,53.91221237182617,54.65649032592773,5864084.0,-0.00034765316391127676,5.562515616410974,-1.222209883398103,62.6903585490819,65.39872605444592,-0.41879079898065186,-1.4538016595170902,-0.8425051513339668,0.933250541327439,17.516383591625466,1.0019111633300781,0.8233082961447877,1.1421762466430678,-1.1657013215482834,3.450053814834419,-0.01176253745260425,2.29611503073874,-1.820923264222266,42.55328559787555,-25.5945213935857,1.1539387840956754,5,-0.12881851196289062,-1.1450386047363281,-1.7604961395263672,0.23855018615722656,-8.349235534667969,3,-0.13078258690649402,-1.0847537445665374,54.88549423217773,-1.10309354830731,55.15267181396485,-1.4554500906435295,55.53435134887695,-0.13078258690649402
10168,2002-05-24,53.90267181396485,55.24809265136719,53.6927490234375,54.818702697753906,4125662.0,-0.017565232493778393,-1.3285740393841092,-4.36365618753389,53.63849264090029,64.85929815955325,0.7560992282106724,-0.3565339250923216,-0.09005578363780131,1.8810557394907121,15.89175794146466,1.5553436279296875,0.8625289606106463,0.0820608139038157,-2.0742924176418285,2.23841404544946,-0.9961158018690099,1.1602374296766413,-0.6084548169028494,8.527102954347825,-55.34009399243888,1.0781766157728223,5,0.8921756744384695,-0.18129730224610086,-0.6464681625366282,1.2022914886474538,-9.131679534912116,4,-0.12373875303939885,5.562515616410974,54.86641311645508,-1.0847537445665374,54.88549423217773,-1.10309354830731,55.15267181396485,-0.12373875303939885
10169,2002-05-28,53.47328186035156,54.02671813964844,53.38740539550781,53.91221237182617,4641592.0,-0.007966023559931257,-1.0937615171750361,0.47916562557260545,52.832361767333474,63.05684439017159,1.2245064443589655,0.1853146539715027,0.2322057757074134,2.2772245193098257,14.10412380914684,0.639312744140625,1.0343701494559951,-0.4126916885375991,-2.4328213558469045,1.6074379787717064,-1.4227565221922518,0.5973731451170536,2.6812973022460938,3.474846262132326,-57.487508197380315,1.0100648336546518,5,1.2977104187011719,0.2480926513671875,-0.1717548370361328,1.6316814422607422,-8.358776092529304,1,-0.12473230273154645,-1.3285740393841092,53.90267181396485,5.562515616410974,54.86641311645508,-1.0847537445665374,54.88549423217773,-0.12473230273154645
10170,2002-05-29,54.51335906982422,54.58015441894531,53.38740539550781,53.47328186035156,6305921.0,0.019450409125605583,1.032515357363409,-2.36957145216099,52.88684146504159,61.89464909046216,0.14425144403522694,-0.6799515170656676,-0.875591864053483,1.2207590028821471,12.160136838730518,1.1927490234375,1.2415854304750056,0.49427490234374716,-1.299463442634604,2.288013247322098,-0.40259427014542837,1.3911440748329227,1.5858766174316372,51.304326665693125,-6.341402838669353,0.8968691724891743,5,0.2576332092285156,-0.7919845581054688,-1.9990453720092773,0.5916042327880859,-7.891223907470696,2,-0.11902675581773725,-1.0937615171750361,53.47328186035156,-1.3285740393841092,53.90267181396485,5.562515616410974,54.86641311645508,-0.11902675581773725
10171,2002-05-30,53.8072509765625,54.51335906982422,53.53053283691406,53.816795349121094,4531447.0,-0.012952936772017476,-2.4915098047187327,-0.009176600036677059,53.69283217586192,60.708022439077624,0.8650380919812761,0.11391176739437014,-0.23542375888858658,1.9083394293813285,10.880360149979197,0.9828262329101562,1.2468527346845306,-0.2638368606567383,-1.9625439545690568,1.4348702332555803,-1.1131904076128976,0.585516686299421,2.2377481048583974,22.564005838841418,-35.25826042444876,0.8493535469561596,5,0.9637413024902344,-0.08587646484375,-1.6030521392822266,1.2977123260498047,-8.187023162841797,3,-0.09771235500432196,1.032515357363409,54.51335906982422,-1.0937615171750361,53.47328186035156,-1.3285740393841092,53.90267181396485,-0.09771235500432196
10172,2002-05-31,54.48473358154297,54.72328186035156,53.94084167480469,54.24618148803711,7080812.0,0.012590916515611728,1.186660128036332,-24.99400479616307,58.19581827561594,59.419331138504916,0.2931803235511552,-0.4728314653806507,-0.96187458234931,1.2281169216937684,9.864591626696422,0.9160308837890625,1.1153162880592546,0.3406496047973633,-1.2929750975445415,1.974274307139268,-0.47616274637358913,1.1574619559683157,1.507113626159665,58.97434846074363,-1.3809107595154444,0.8168123511709521,5,0.2862586975097656,-0.7633590698242188,-2.142176628112793,0.6202297210693359,-10.830154418945312,4,-0.11313487522024668,-2.4915098047187327,53.8072509765625,1.032515357363409,54.51335906982422,-1.0937615171750361,53.47328186035156,-0.11313487522024668
10173,2002-06-03,52.69084167480469,54.57061004638672,52.52862548828125,54.4370231628418,5310740.0,-0.03292467061536619,1.0284393952886475,-7.319916846565923,42.85714860276057,56.09685695177738,1.8458888253864885,1.370272768004206,0.7621171328675871,2.9992111170363955,8.75996237680812,2.0419845581054688,1.0149629336594046,-1.4398836135864244,-3.1181064487482715,0.23833922157542275,-2.278995031167348,-0.6007721960055008,3.2489166966540495,7.391416195621189,-47.81248430005449,0.839111417580922,6,1.5028610229492188,1.0305328369140625,0.06917762756347656,2.414121627807617,-11.116413116455078,0,-0.1171676879090291,1.186660128036332,54.48473358154297,-2.4915098047187327,53.8072509765625,1.032515357363409,54.51335906982422,-0.1171676879090291
10174,2002-06-04,52.14694595336914,52.709922790527344,51.7557258605957,52.69084167480469,6162345.0,-0.010322395774057691,2.2787007726942057,0.3114772004867275,35.23316491481579,52.70245201410743,2.077188289324198,1.9209728576565936,1.2237371023114036,3.5155437508349365,8.178363635108859,0.9541969299316406,0.9095773246266035,-1.9255731582641573,-3.793520925522728,-0.057625391005586835,-2.8595470418934426,-0.9915992746348721,3.656367102762495,13.183242129402887,-36.028676195836994,0.9339738836292868,6,1.5219478607177734,1.5744285583496094,0.5224237442016602,2.958017349243164,-9.895038604736328,1,-0.1414455542787133,1.0284393952886475,52.69084167480469,1.186660128036332,54.48473358154297,-2.4915098047187327,53.8072509765625,-0.1414455542787133
10175,2002-06-05,52.4332046508789,52.47137451171875,51.58396911621094,52.4332046508789,4803718.0,0.005489462369775877,22.24885068958192,-0.0,39.57219685768593,50.177690583233044,1.524972943246084,1.6755283159870729,0.8780580283948751,3.2008213220866892,7.297606529503356,0.8874053955078125,0.6080541107896096,-1.6106884002685646,-3.5631094142234616,0.34173261368633234,-2.5868989072460096,-0.6344778932911197,3.127253173520579,27.051638491673653,-19.564262644097074,0.976210506977447,6,0.9828262329101634,1.2881698608398509,0.23616504669190164,2.6717586517334055,-8.969463348388658,2,-0.13958137656829184,2.2787007726942057,52.14694595336914,1.0284393952886475,52.69084167480469,1.186660128036332,54.48473358154297,-0.13958137656829184
10176,2002-06-06,50.76335906982422,51.77481079101562,50.0,51.76526641845703,8871110.0,-0.03184710132011148,2.476626016260197,-100.0,34.259268513428665,47.01868057927157,2.848111377012451,3.2544624086438034,2.4712380992359755,4.83205179638346,7.528630561721678,2.433204650878899,0.2087709048906703,-3.116888999938965,-5.559191772037259,-0.6745862278406705,-4.338040385988116,-1.895737613889814,4.478979657920178,16.161624319565814,-28.71038260990913,1.2211513860491487,6,1.860687255859375,2.3139305114746094,1.8272905349731445,4.341604232788086,-7.1564903259277415,3,-0.08157899680701797,22.24885068958192,52.4332046508789,2.2787007726942057,52.14694595336914,1.0284393952886475,52.69084167480469,-0.08157899680701797
10177,2002-06-07,50.26717758178711,50.71564865112305,49.62786483764648,49.85686874389648,10016889.0,-0.009774402189473341,-1.5055002987382455,-0.4095277257428377,22.165501628113773,43.52168157785085,2.931568312706254,3.709358137416203,2.8831001603236004,5.288321544455613,7.84459062917036,1.1354942321777415,-0.12609653636783946,-3.4661239624023423,-6.3861438419650725,-0.5461040828396122,-4.926133902183707,-2.0061140226209773,4.450927273182849,12.934365765205483,-24.547095583558104,1.4600099397813648,6,1.908395767211914,2.624044418334961,2.187498092651367,4.837785720825195,-8.272903442382812,4,-0.09244501067332844,2.476626016260197,50.76335906982422,22.24885068958192,52.4332046508789,2.2787007726942057,52.14694595336914,-0.09244501067332844
10178,2002-06-10,51.8129768371582,52.38549423217773,49.86641311645508,50.25763320922852,5937863.0,0.030751662013567493,-1.1551018543297005,3.7906656749720256,32.80422963323856,41.29633356295142,1.1825284739022877,2.1767115851749708,1.2639758038584077,3.714241241006306,8.170983111905002,2.519081115722649,-0.39927904256742863,-1.8578247070312486,-4.889625916613824,1.1739765025513265,-3.3737253118225325,-0.3419241022399646,2.2942992157329343,70.89782323753043,36.851704900351926,1.515900604791287,6,0.3625965118408203,1.0782451629638672,0.5582075119018555,3.2919864654541016,-9.351146697998047,0,-0.15745857838281296,-1.5055002987382455,50.26717758178711,2.476626016260197,50.76335906982422,22.24885068958192,52.4332046508789,-0.15745857838281296
10179,2002-06-11,49.50381851196289,51.52671813964844,49.2557258605957,50.95419692993164,9967842.0,-0.04456718116105762,-1.333334639805597,-0.932513170674284,27.844313079490718,38.51383040900132,3.206613998460277,4.3512392015806896,3.4708494662259426,5.987802826147529,8.645186011660405,2.5572509765625,-0.7595526470970384,-3.9398838043212905,-7.489614068015122,-0.390153540627459,-5.714748936168206,-2.1650186724743747,4.065928195098884,7.715166620599007,-21.71292040066328,1.774865131846917,6,2.485685348510742,3.201333999633789,2.857823371887207,5.601144790649414,-9.427482604980469,1,-0.1601773396873839,-1.1551018543297005,51.8129768371582,-1.5055002987382455,50.26717758178711,2.476626016260197,50.76335906982422,-0.1601773396873839
10180,2002-06-12,49.60877990722656,49.71374130249024,48.45419692993164,48.45419692993164,8201124.0,0.0021202686665131587,-1.1818169803777872,-0.79605636914531,29.03715351477929,35.774310557769915,2.6069198663253346,4.039289694196299,3.2676360024391755,5.84185638461755,9.319322530705792,1.2595443725586009,-0.9935441369516624,-3.5720407485961942,-7.442391392390164,0.2983098951977752,-5.507216070493179,-1.6368654266992095,3.357003881329959,29.369006934053765,2.8422920204375686,1.9351753218969836,6,1.979959487915039,2.695608139038086,2.5978050231933594,5.496183395385742,-10.009544372558594,2,-0.14829779269620913,-1.333334639805597,49.50381851196289,-1.1551018543297005,51.8129768371582,-1.5055002987382455,50.26717758178711,-0.14829779269620913
10181,2002-06-13,49.64694595336914,50.66793823242188,48.82633590698242,49.42748260498047,7312001.0,0.000769340552497999,-1.5906011456782274,0.19008018713635777,29.29597489826932,32.563216849175845,2.1417851318803542,3.8315832822664646,3.134249766914948,5.7716526689228616,10.159010591130107,1.8416023254394602,-1.2102841204684793,-3.301527404785155,-7.439230924256137,0.8361761146858271,-5.370379164520649,-1.2326756450496603,2.5969839378074013,30.339832674472138,5.59911145886192,2.0688517597354923,6,1.865457534790039,2.657442092895508,2.5477113723754883,5.458017349243164,-11.469463348388672,3,-0.12454350478449305,-1.1818169803777872,49.60877990722656,-1.333334639805597,49.50381851196289,-1.1551018543297005,51.8129768371582,-0.12454350478449305
10182,2002-06-14,50.10496139526367,50.27671813964844,48.61641311645508,49.61832046508789,6917848.0,0.009225450490443432,2.999990809668229,2.2174132206984063,34.30598526172216,31.613087589060466,1.114349911518552,3.23189947118604,2.6302075628051185,5.264283377287541,10.786120179742888,1.6603050231933594,-1.5226094352343225,-2.648378372192383,-6.940966912800249,1.6442101684154835,-4.794672642496316,-0.5020841018884497,1.5326112221136867,41.99032376383471,14.570846721332519,2.1462942703039323,6,0.4770984649658203,2.1994266510009766,2.2471389770507812,5.000001907348633,-12.843509674072266,4,-0.12968960498952598,-1.5906011456782274,49.64694595336914,-1.1818169803777872,49.60877990722656,-1.333334639805597,49.50381851196289,-0.12968960498952598
10183,2002-06-17,50.92557144165039,51.40267181396485,49.72328186035156,50.10496139526367,5623254.0,0.016377820150646594,-1.1204832044081896,1.686274202398683,39.80136804938586,32.120665715123806,0.01900118661600203,2.1645458087127807,1.7890760284024054,4.414435506652147,10.753688965598348,1.6793899536132884,-1.8005517893283098,-1.6006690979003935,-5.767386571830521,2.566048376029734,-3.6840278348654607,0.48268963906467377,-2.47137451171875,80.43474212327875,47.921542449657935,2.0833587369650646,6,-0.4627857208251953,1.3788166046142578,1.2833986282348633,4.179391860961914,-10.276718139648438,0,-0.17537942234932824,2.999990809668229,50.10496139526367,-1.5906011456782274,49.64694595336914,-1.1818169803777872,49.60877990722656,-0.17537942234932824
10184,2002-06-18,50.53435134887695,51.13549423217773,50.46755599975586,50.83015441894531,4312520.0,-0.00768219347762622,-2.1110755754554895,-0.3604672784239348,33.19902081146108,31.41253504332105,0.17591871995978892,2.278807837470694,2.188335439889343,4.78344461998725,10.31747977173421,0.6679382324218679,-2.223449231549793,-1.741889190673831,-5.74547129246907,2.2616929111214077,-3.743680241571454,0.2599018602237919,-2.0211849212646484,70.55018274735565,38.74447632392824,2.0017910508976207,6,-0.11450576782226562,1.7700366973876953,1.6746187210083008,4.570611953735352,-8.110687255859375,1,-0.15974324383796001,-1.1204832044081896,50.92557144165039,2.999990809668229,50.10496139526367,-1.5906011456782274,49.64694595336914,-0.15974324383796001
10185,2002-06-19,50.13358688354492,51.04961776733398,49.91412353515625,50.11450576782226,5440482.0,-0.007930535460230814,-4.409104125022681,-0.06450614497764934,34.0777386374195,31.392365057097805,0.24158308846440946,2.4077205557086643,2.6101821265235685,5.169497795065645,10.064528996457343,1.1354942321777273,-2.3801795206356147,-1.8916994094848647,-5.76315304519359,1.9797542262238608,-3.827426227339224,0.04402740836949448,-1.5626303482055661,54.45200650053861,20.590082531173834,1.9357268178543625,6,0.2862586975097656,2.1708011627197266,2.1374053955078125,4.971376419067383,-6.240455627441399,2,-0.20060904478916386,-2.1110755754554895,50.53435134887695,-1.1204832044081896,50.92557144165039,2.999990809668229,50.10496139526367,-0.20060904478916386
10186,2002-06-20,49.80915832519531,50.16221237182617,49.61832046508789,49.66603088378906,4860729.0,-0.006471281600162082,-3.560015351648703,7.500999600157143,29.09553391858664,32.16236864492812,0.46536182768347345,2.4583859953134066,2.9662002041831528,5.476569772062632,10.297264701841739,0.5438919067382812,-2.4367683908501476,-1.9623111724853501,-5.707784295757378,1.7831619507866776,-3.8350477341213676,-0.08957461084933271,-1.1815674842834483,42.8081286854754,11.621978914771521,1.872736561636015,6,0.610687255859375,2.495229721069336,2.977102279663086,5.295804977416992,-3.5686988830566406,3,-0.2049808335219908,-4.409104125022681,50.13358688354492,-2.1110755754554895,50.53435134887695,-1.1204832044081896,50.92557144165039,-0.2049808335219908
10187,2002-06-21,47.69084167480469,48.85496139526367,47.47137451171875,47.9484748840332,16015746.0,-0.042528657813499016,-2.9725850351312424,-1.8000266524520256,28.275267896152457,31.659150674140783,2.435960187969002,4.228353525675466,5.12259641437597,7.557113122064145,11.392479736137856,2.3377838134765625,-2.640389221980662,-3.721849250793454,-7.59168151986912,0.14798301828221128,-5.656765385331283,-1.786933116255625,3.7118301391601634,5.582563368090923,-27.431467646502014,1.9349161345378325,6,1.8082046508789062,4.122135162353516,5.119274139404297,7.414121627807617,-1.4026718139648438,4,-0.19947978974022118,-3.560015351648703,49.80915832519531,-4.409104125022681,50.13358688354492,-2.1110755754554895,50.53435134887695,-0.19947978974022118
10188,2002-06-24,47.23282241821289,47.709922790527344,45.41984558105469,46.80343627929688,14096438.0,-0.009603924789479468,2.310348250201958,-1.6666567955342722,28.48786062918856,31.73065595744054,2.431677310107645,4.385932871049036,5.557249605507103,7.954200904308706,12.58365175202791,2.2900772094726562,-2.6647605681160016,-3.8463760375976577,-7.954930908972095,0.26217883377677964,-5.900653473284876,-1.792098601910439,4.091223449707037,31.719529100200734,-3.6458668457101986,2.054277435687218,6,1.178436279296875,3.5543899536132812,5.577293395996094,7.872140884399414,0.09542083740233664,0,-0.2111110491922783,-2.9725850351312424,47.69084167480469,-3.560015351648703,49.80915832519531,-4.409104125022681,50.13358688354492,-0.2111110491922783
10189,2002-06-25,46.80343627929688,47.85305404663086,46.44084167480469,46.53625869750977,8564885.0,-0.009090842277306721,-5.166709698912897,0.6222315011416135,25.660050493755605,31.355422288437907,2.7242114347906607,4.521847829796087,5.941494866468922,8.314359922024003,14.06879970785861,1.4122123718261719,-2.55007137344802,-3.942269897460932,-8.307376147114901,0.4228363521930376,-6.12482302228792,-1.7597167726339435,4.284441577148435,24.57631769921774,-11.351585025632701,2.1825531248269847,6,1.6078224182128835,3.9837760925292898,6.464694023132317,8.301527023315423,-1.0496177673339915,1,-0.1314985280261859,2.310348250201958,47.23282241821289,-2.9725850351312424,47.69084167480469,-3.560015351648703,49.80915832519531,-0.1314985280261859
10190,2002-06-26,48.02481079101562,48.42557144165039,45.41984558105469,45.8015251159668,9401608.0,0.0260958298965539,-1.012777626636319,8.321378089350192,37.682397777974465,32.28724705284959,1.4019524524415985,2.940188383733364,4.673168214787026,7.026348779054054,15.318996574530935,3.005725860595703,-2.62699000066241,-2.396467971801762,-6.541477022654618,1.748541079051094,-4.468972497228194,-0.3239634463753305,2.8363457744140774,54.929644308199045,15.819782823955663,2.0725045254264285,6,0.38644790649414773,2.614501953125007,5.947040557861335,7.080152511596687,-2.356872558593736,2,-0.11663027101495405,-5.166709698912897,46.80343627929688,2.310348250201958,47.23282241821289,-2.9725850351312424,47.69084167480469,-0.11663027101495405
10191,2002-06-27,48.54961776733398,48.66412353515625,47.22328186035156,47.99618148803711,6733505.0,0.010927830170994524,2.682908041381866,0.24892720063278193,42.294501441332486,33.174859961695184,0.7879852355623385,2.1094493788407576,4.105616523774607,6.4523638589922925,16.56801471397177,1.4408416748046875,-2.4070357721779274,-1.6087793350219783,-5.5092893381657575,2.291730668121801,-3.559034336593868,0.34147566654991124,2.0938863587207166,91.11111111111092,46.6788824703845,1.9502550015718898,6,-0.13835906982421164,1.951335906982429,5.560591697692878,6.555345535278327,-5.095420837402337,3,-0.09591190879289502,-1.012777626636319,48.02481079101562,-5.166709698912897,46.80343627929688,2.310348250201958,47.23282241821289,-0.09591190879289502
10192,2002-06-28,48.32061004638672,49.09350967407226,47.57633590698242,47.99618148803711,7595485.0,-0.004716982985216056,-1.6065596869910452,0.5862076095947139,32.2329921483861,32.33392930602854,0.8239074760492002,1.9531157226200406,4.241579828901635,6.615736301917181,17.585534869049702,1.5171737670898366,-2.2188756822004834,-1.529580879211423,-4.933196598632435,1.874034840209589,-3.231388738921929,0.17222698049908303,2.1139477378679743,78.96106970818131,36.31191913639623,1.7018078597105069,6,-0.04294013977050781,2.0133590698242188,5.789599418640137,6.784353256225586,-3.6354942321777415,4,-0.043048930927220286,2.682908041381866,48.54961776733398,-1.012777626636319,48.02481079101562,-5.166709698912897,46.80343627929688,-0.043048930927220286
10193,2002-07-01,46.51717758178711,48.75,46.27862548828125,48.55915832519531,6790935.0,-0.03732222053629608,1.0393704877162,-6.29408444742319,33.9815618043734,32.420878305241025,2.1637934117700226,3.447050205440057,5.917711732084165,8.354264210259878,19.17277759074202,2.47137451171875,-2.0809370969545924,-3.0243301391601562,-6.462837302709616,0.4141770243893035,-4.743583720934886,-1.3050765573854264,3.7167917143395854,29.870232360603943,-16.487407526253037,1.7192535817747303,7,1.7175540924072266,3.816791534423828,7.712306976318359,8.587785720825195,0.19083786010742188,0,-0.004923078588433771,-1.6065596869910452,48.32061004638672,2.682908041381866,48.54961776733398,-1.012777626636319,48.02481079101562,-0.004923078588433771
10194,2002-07-02,44.770992279052734,46.7557258605957,44.41793823242188,46.70801544189453,9363880.0,-0.03753850498913458,1.3004694130741137,0.9486001124617732,27.937316919484005,31.738609225470412,3.359789560448469,4.8615698659365165,7.526600799024635,10.029150450203844,20.481442327290182,2.337787628173821,-2.119045766640859,-4.401717758178712,-8.224367686629797,-0.5790678297276273,-6.313042722404255,-2.49039279395317,5.270412068471082,7.5510352271771035,-39.26372084673283,1.9113249642255437,7,2.519083023071289,4.799617767333984,9.4871187210083,10.33397102355957,3.272899627685547,1,0.057118478871842404,1.0393704877162,46.51717758178711,-1.6065596869910452,48.32061004638672,2.682908041381866,48.54961776733398,0.057118478871842404
10195,2002-07-03,45.11450576782226,45.11450576782226,44.4370231628418,44.51335906982422,10632694.0,0.007672679815279526,1.2539676496157974,-0.3103456424940735,29.889930070592797,31.82687546458221,2.491450300887422,4.154656220256918,7.07863613182456,9.603118170936774,21.737139476378864,0.6774826049804616,-2.3137458601922347,-3.6922693252563548,-7.600967543283659,0.21642889277094923,-5.64661843427001,-1.7379202162426992,4.589490612795444,14.898019292257953,-32.59616979006904,1.954349109013653,7,1.6412181854248118,4.45610427856446,9.131677627563484,9.895036697387702,3.5686988830566406,2,0.014170891008554953,1.3004694130741137,44.770992279052734,1.0393704877162,46.51717758178711,-1.6065596869910452,48.32061004638672,0.014170891008554953
10196,2002-07-05,46.62213516235352,46.66030502319336,45.32442855834961,45.32442855834961,4089296.0,0.03341784131006875,-1.058826641895904,2.158718676032959,35.86365595713214,32.67002969357995,0.541102190471662,2.446291883425424,5.501915765417785,8.016328295033404,21.62654291680996,1.5457992553711009,-2.3822623281594133,-1.9775787353515568,-5.888617696909542,1.933460226206428,-3.9330982161305457,-0.022059254572567966,2.764697729372429,47.14283499758922,-1.0042825727326061,1.9555194807789913,7,0.13358879089354758,2.948474884033196,7.6240482330322195,6.812980651855462,2.280536651611328,4,-0.020466607258736946,1.2539676496157974,45.11450576782226,1.3004694130741137,44.770992279052734,1.0393704877162,46.51717758178711,-0.020466607258736946
10197,2002-07-08,45.6202278137207,46.08778762817383,44.46564865112305,44.82824325561523,19903721.0,-0.021489949894912597,-1.1383693974122369,0.6102955442022915,28.77861253577423,32.702335460978354,1.36159054236564,3.2487778270942798,6.420127300364143,8.920713927639412,21.41287192922412,2.156486511230476,-2.4886480175291936,-2.747138595581056,-6.790958244690657,1.2966810535285447,-4.76904842013586,-0.7252287710262522,3.468471398447008,27.75328806013246,-15.635926831721722,2.021909824554801,7,1.1354961395263672,3.9503822326660156,8.625955581665039,7.194658279418945,1.7843513488769531,0,-0.04747961567911352,-1.058826641895904,46.62213516235352,1.2539676496157974,45.11450576782226,1.3004694130741137,44.770992279052734,-0.04747961567911352
10198,2002-07-09,43.654579162597656,45.22900772094727,43.1870231628418,44.95228958129883,14705641.0,-0.043087216906265824,1.206183400066346,-1.6385552034063067,25.55930641478237,32.69114167442578,3.0913787378820388,4.818951460395041,8.290433315579833,10.770935721036231,22.81477703723657,2.4332046508789062,-2.5845447513653568,-4.304867362976076,-8.52722457979035,-0.08251014616180186,-6.4160459713832125,-2.1936887545689387,5.153874390785305,13.101567694337016,-25.742740355926898,2.1111786084071356,7,2.485687255859375,5.224237442016602,10.591604232788086,8.959924697875977,5.095420837402344,1,0.023606610609460787,-1.1383693974122369,45.6202278137207,-1.058826641895904,46.62213516235352,1.2539676496157974,45.11450576782226,0.023606610609460787
10199,2002-07-10,41.57442855834961,43.41603088378906,41.364505767822266,43.41603088378906,19899110.0,-0.04765022694412491,1.2279784159995029,1.4191165447239313,22.834635182719765,31.04139027495303,4.863209765105985,6.613680077002549,10.242951654688909,12.735951527097896,24.105184397320446,2.2900733947753906,-2.576266959786402,-5.98854846954346,-11.013204217331008,-0.9638927217559115,-8.500876343437234,-3.4762205956496857,6.784310563790058,3.963949168096512,-31.546773361815994,2.512327873893774,7,3.6545791625976562,5.462785720825195,12.383110046386719,10.882633209228516,6.688930511474609,2,0.12347943342961276,1.206183400066346,43.654579162597656,-1.1383693974122369,45.6202278137207,-1.058826641895904,46.62213516235352,0.12347943342961276
10200,2002-07-11,42.25190734863281,42.85305404663086,40.17175674438477,40.82061004638672,19090997.0,0.016295564696273912,1.036229322981541,-0.7772021584000497,26.540268421406623,29.29091993940571,3.6662758854499415,5.646270456526729,9.453232672716247,11.944280303817962,25.114399438980662,2.6812973022460866,-2.5390274148007634,-4.943226051330569,-10.396182923719337,0.5097308210581986,-7.669704487524953,-2.2167476151361853,5.407408438075116,32.05879828376638,-2.4243872007961897,2.7264784361943826,7,2.380725860595703,4.069658279418945,11.44322681427002,10.171756744384766,5.458015441894531,3,0.1370822034213537,1.2279784159995029,41.57442855834961,1.206183400066346,43.654579162597656,-1.1383693974122369,45.6202278137207,0.1370822034213537
10201,2002-07-12,43.46374130249024,43.788169860839844,41.316795349121094,42.270992279052734,12063004.0,0.028681165653853924,1.6839338312971501,0.833334221734199,36.09540724277718,29.72007717211583,1.851888019995684,4.160780438710297,8.11139506262412,10.632673435611203,26.70419378573992,2.47137451171875,-2.406125421092284,-3.422231864929195,-8.989813023516916,2.1453492936585263,-6.206022444223059,-0.6384412856353308,3.2970673991389106,55.645155050256314,16.783070716653967,2.7837905792938615,7,0.9971370697021413,2.8148841857910085,10.104961395263665,8.959922790527337,5.44847106933593,4,0.12008776032563051,1.036229322981541,42.25190734863281,1.2279784159995029,41.57442855834961,1.206183400066346,43.654579162597656,0.12008776032563051
10202,2002-07-15,43.60686874389648,45.038169860839844,40.90649032592773,42.93893051147461,13194215.0,0.0032930308601397673,1.340536569026811,0.5599989765632902,37.82050362108993,30.14662626286211,1.0837694633011878,3.695333018225348,7.828941165517115,10.35896843961536,27.96595277901514,4.1316795349121165,-2.556378323240132,-2.954199790954597,-8.489154552373286,2.580754970464092,-5.721677171663941,-0.1867224102452525,2.363253722863348,67.9244912983656,26.995705752727723,2.7674773807093436,7,-0.1431274414062429,2.6717567443847727,9.243799209594734,8.802482604980476,4.7137413024902415,0,0.12144424084129213,1.6839338312971501,43.46374130249024,1.036229322981541,42.25190734863281,1.2279784159995029,41.57442855834961,0.12144424084129213
10203,2002-07-16,41.9942741394043,43.60686874389648,41.74618148803711,42.700382232666016,9176602.0,-0.03698028890730409,-2.09522993647952,-1.0571457943071343,35.03561346728668,30.935325879284633,2.220868190015395,4.853343286752327,9.282751557610254,11.834091617282922,30.128604396578957,1.860687255859368,-2.883048942183976,-4.12022953033447,-9.613536689793662,1.3730776291247224,-6.866883110064066,-1.3735759506048737,3.2800444406705225,37.450938738779605,-5.317211088736535,2.7466535797295952,7,1.4217567443847656,4.284351348876953,10.53912353515625,10.415077209472656,7.509544372558594,1,0.1288343502553062,1.340536569026811,43.60686874389648,1.6839338312971501,43.46374130249024,1.036229322981541,42.25190734863281,0.1288343502553062
10204,2002-07-17,42.461830139160156,43.654579162597656,41.51717758178711,42.5572509765625,10095070.0,0.011133803580072765,-1.1538505892935398,0.13513630322740974,31.837979506324515,31.151775816588156,1.554816354197584,3.952660609414181,8.647188872033325,11.222921832770936,32.43571258928421,2.137401580810547,-3.113101836528095,-3.2490474700927763,-8.558159841813989,2.0600649016284365,-5.903603655953383,-0.5944912842321699,2.5763397216796875,47.05875436328725,5.588163810630661,2.6545561858606046,7,0.9542007446289062,3.3874073028564453,10.07156753540039,9.947521209716797,8.874046325683594,2,0.14808993960532613,-2.09522993647952,41.9942741394043,1.340536569026811,43.60686874389648,1.6839338312971501,43.46374130249024,0.14808993960532613
10205,2002-07-18,40.07633590698242,42.23282241821289,40.07633590698242,41.63167953491211,8992574.0,-0.05617973187589309,-1.7730033061580874,16.299832094027344,25.333317045976997,29.981738159793142,3.520732322930229,5.845774258897052,10.843336476865026,13.459528357348901,34.663505456610075,2.3854942321777344,-3.3340725186823335,-5.131679153442384,-10.58032921017275,0.31697090328798083,-7.856004181807563,-2.4073541250772053,4.377864379882816,0.0,-33.73767818077098,2.724325028365182,7,3.005725860595703,5.663167953491211,12.270992279052734,12.333015441894531,10.076335906982429,3,0.20428572067675943,-1.1538505892935398,42.461830139160156,-2.09522993647952,41.9942741394043,1.340536569026811,43.60686874389648,0.20428572067675943
10206,2002-07-19,39.59923553466797,40.70610809326172,39.5515251159668,40.08587646484375,12485662.0,-0.011904790233862927,-2.9672180569391284,0.3128832249266661,24.972599926524452,29.5588478698765,3.2373084198127486,5.816994241542474,11.088420120256956,13.78635003115744,36.8747187244786,1.1545829772949219,-3.347417910518381,-5.09828338623047,-10.6441258802366,0.44755910777566044,-7.871204633233539,-2.3253621392274013,4.242063739013673,0.8695736815428866,-26.02620821413767,2.7729212470030666,7,2.7910308837890625,5.877862930297852,12.347328186035156,12.70515251159668,10.658397674560554,4,0.20481928871477084,-1.7730033061580874,40.07633590698242,-1.1538505892935398,42.461830139160156,-2.09522993647952,41.9942741394043,0.20481928871477084
10207,2002-07-22,38.17748260498047,40.5057258605957,37.21374130249024,39.40839767456055,12743890.0,-0.03590354486623348,-1.0845915538888031,2.5294113035980246,25.531897272068562,29.555802409574966,3.902691059382228,6.840186885145641,12.283614075102207,15.044526914550957,38.22191249605032,3.2919845581054616,-3.463051757502008,-6.044368362426759,-12.116191898656766,0.027455173803247135,-9.080280130541759,-3.0084565943117596,4.977452803466797,14.962980336135256,-11.079164272540297,3.035911768115002,7,2.9484729766845703,6.130723953247077,13.730913162231445,14.12690544128418,11.116409301757812,0,0.28117961254588586,-2.9672180569391284,39.59923553466797,-1.7730033061580874,40.07633590698242,-1.1538505892935398,42.461830139160156,0.28117961254588586
10208,2002-07-23,37.261451721191406,38.64503860473633,36.73664093017578,37.843509674072266,12019826.0,-0.023994009591128962,-1.3391819701450665,0.47286605490939854,26.839302551089673,30.000765450504954,4.264997961534334,7.347600417377613,12.962384724014328,15.783138287566011,38.807930790605106,1.9083976745605469,-3.8205413312144003,-6.4618307113647475,-13.103457682649896,0.17979625992040127,-9.782644197007322,-3.141017225722173,4.824068748183592,7.586231235139201,-19.935897888781604,3.3208134856425753,7,3.6259536743164062,6.808204650878906,14.181772232055664,15.042936325073242,11.059158325195312,1,0.2967989118605845,-1.0845915538888031,38.17748260498047,-2.9672180569391284,39.59923553466797,-1.7730033061580874,40.07633590698242,0.2967989118605845
10209,2002-07-24,40.64885330200195,41.040077209472656,36.79389190673828,37.30915832519531,14185833.0,0.09090900714649441,1.0601835100106884,-5.737736182929947,38.4043402945619,31.31899565863332,0.8185786252174694,3.66329040710238,9.340508744026188,12.211074438063562,38.9992541489183,4.246185302734375,-3.952729348884027,-2.766699981689456,-9.377680705177553,3.8442807417986415,-6.072190343433505,0.5387903800545928,-3.912212371826172,71.18055290461976,40.32403918299999,3.3054903617440488,7,0.23855209350585938,3.2872142791748047,10.734733581542969,11.655534744262695,7.767177581787109,2,0.2178404675815253,-1.3391819701450665,37.261451721191406,-1.0845915538888031,38.17748260498047,-2.9672180569391284,39.59923553466797,0.2178404675815253
10210,2002-07-25,42.42366409301758,42.97710037231445,39.9427490234375,40.26717758178711,12004002.0,0.04366201373085765,-1.163265361624359,0.6457136134307884,39.24731056733662,31.66920713913992,-1.0385175159589153,1.5255563994560006,7.320557894183594,10.259590021270768,38.447297774158635,3.034351348876953,-3.817873155078132,-0.7118318557739229,-6.9655719793227036,5.541908267774858,-3.8387019175483132,2.4150382060004674,-5.687023162841797,91.13148183353617,59.76008043994739,3.126870061774389,7,-1.5362586975097656,1.4694652557373047,8.93845272064209,9.88072395324707,5.782444000244141,3,0.210076441117518,1.0601835100106884,40.64885330200195,-1.3391819701450665,37.261451721191406,-1.0845915538888031,38.17748260498047,0.210076441117518
10211,2002-07-26,43.89313125610352,43.89313125610352,41.68893051147461,42.19465637207031,8846482.0,0.034637912459989595,1.5955058450965065,0.7876121066317628,45.68019546689018,32.54250623311773,-2.727495628432443,-0.3274377001767803,5.636428645704775,8.638483488425933,37.906072118075244,2.2042007446289134,-3.380090831912206,0.9904596328735451,-4.73935462226968,6.72027388801677,-1.8744474946980674,3.8553667604451576,-7.0992393493652415,100.0,65.35486073824524,2.8649071275716143,7,-3.5782451629638743,-0.44370460510254617,7.468985557556145,8.411256790161126,1.784351348876946,4,0.14260865831919678,-1.163265361624359,42.42366409301758,1.0601835100106884,40.64885330200195,-1.3391819701450665,37.261451721191406,0.14260865831919678
10212,2002-07-29,46.24045944213867,46.345420837402344,44.78053283691406,45.30534362792969,10087419.0,0.05347825773329262,1.7333366648343411,0.550562050107242,56.346613222790445,34.91039509484037,-5.209832104375131,-2.991997189659415,3.1065170510020295,6.1385232560360095,37.31806505365811,2.452289581298821,-2.975938299683719,3.4417953491210938,-1.9388049614042586,8.822395659646446,0.7514951938584176,6.13209550438377,-9.020613174438473,98.90765116615135,58.995348680348755,2.6903001552626757,7,-4.699428558349609,-3.3253841400146484,5.121657371520996,6.063928604125977,0.639312744140625,0,0.08687573210894661,1.5955058450965065,43.89313125610352,-1.163265361624359,42.42366409301758,1.0601835100106884,40.64885330200195,0.08687573210894661
10213,2002-07-30,46.288169860839844,46.85114669799805,45.32442855834961,45.5629768371582,7584795.0,0.001031789460502086,-1.5396845541972186,0.7755114528729068,62.85120409415101,38.3563089379322,-5.123153947431703,-3.2229882527593645,2.825948272773516,5.929290741456612,36.24150404234067,1.5267181396484375,-2.8546104476424503,3.5009561538696303,-1.8472018033578124,8.849114111097073,0.826877175255909,6.175035132483352,-8.338277627563471,94.40228125027262,47.879670192857354,2.6740789786137227,7,-4.49427604675293,-3.3730945587158203,4.367841720581055,5.524806976318359,-0.20038223266601562,1,0.06493499429627048,1.7333366648343411,46.24045944213867,1.5955058450965065,43.89313125610352,-1.163265361624359,42.42366409301758,0.06493499429627048
10214,2002-07-31,47.32824325561523,47.32824325561523,45.095420837402344,46.08778762817383,7520867.0,0.02246952942624958,2.6000036902865804,1.7105178717024705,63.57143454482446,42.604988660026365,-6.034974349262882,-4.2811526937976225,1.5581478840543,4.7423114243013345,34.552225595286636,2.2328224182128835,-2.7527297120194802,4.413166999816887,-1.2478142170500206,10.074148216683795,1.582676391383437,7.243657608250338,-8.488225575866686,100.0,49.51429598519441,2.830490608433454,7,-5.2958011627197195,-4.413167953491204,2.2709922790527415,3.4589691162109446,-0.9541969299316264,2,0.020967750385574524,-1.5396845541972186,46.288169860839844,1.7333366648343411,46.24045944213867,1.5955058450965065,43.89313125610352,0.020967750385574524
10215,2002-08-01,45.75381851196289,47.09923553466797,45.47710037231445,47.09923553466797,7017513.0,-0.0332660719128961,1.4113492470789044,-1.0846151953699268,56.00601231516152,46.05314559209714,-3.9901077775367213,-2.799930366325249,2.894159998120095,6.1555270242185784,32.77165644187024,1.8511428833007741,-2.483769405852506,2.806776618957521,-2.9134073306702533,8.526960568585295,-0.053315355856369706,5.666868593771412,-5.895213763110348,72.08126565975257,21.329147412262216,2.860091974813887,8,-3.721376419067383,-2.838743209838867,3.845417022705078,5.033393859863281,1.3835868835449219,3,0.05818557791258683,2.6000036902865804,47.32824325561523,-1.5396845541972186,46.288169860839844,1.7333366648343411,46.24045944213867,0.05818557791258683
10216,2002-08-02,45.66793823242188,47.08015441894531,45.066795349121094,45.1812973022461,7029670.0,-0.0018770079161491982,-4.626699075702706,-0.36170267059453975,55.42169109936615,49.37423379513021,-3.29986913941584,-2.9399333514553447,2.7443274095681787,6.0666352748760275,32.03653500333212,2.0133590698242188,-2.1879654862374096,2.768606185913093,-2.8372899159066307,8.374502287732817,-0.034341864996768834,5.571554236822955,-4.912976862757816,34.831485909620106,-13.18050865444956,2.8029480509098628,8,-3.6354961395263743,-2.7528629302978587,3.857347488403313,5.11927413940429,1.698474884033196,4,0.055578814351594064,1.4113492470789044,45.75381851196289,2.6000036902865804,47.32824325561523,-1.5396845541972186,46.288169860839844,0.055578814351594064
10217,2002-08-05,43.45419692993164,45.72518920898438,43.27289962768555,45.5629768371582,6173663.0,-0.0484747371607549,1.015687073763418,-4.333338559222388,53.72262671482448,52.36126981332298,-0.28933793200431523,-0.9452493494367005,4.692387223398683,8.077549896072213,31.08676987713819,2.4522895812988352,-1.557390180518432,0.6631664276123033,-4.803360508285095,6.129693363509702,-2.0700970403363925,3.396429895560999,-1.9104417339534336,4.470578054039011,-43.02348328678791,2.7332634679486985,8,-1.3931293487548828,-0.5391216278076172,6.001909255981445,7.333015441894531,3.8454208374023366,0,0.05116388823463458,-4.626699075702706,45.66793823242188,1.4113492470789044,45.75381851196289,2.6000036902865804,47.32824325561523,0.05116388823463458
10218,2002-08-06,44.68511581420898,45.78244400024414,43.99809265136719,44.11259460449219,6195462.0,0.028326812396559653,-3.452390357661281,-0.27149405575936164,55.45668300678989,54.25597455912609,-0.39835997216501084,-2.2082211042418223,3.2356814747525178,6.6630722611626325,29.644812817969967,2.3282470703125,-0.7972262749058601,1.8425584793090763,-3.677407140526043,7.362524099144196,-0.9174243306084833,4.602541289226636,-2.447222051074327,34.823588728642214,-12.199857251021136,2.7599828099175587,8,-1.04961967468261,-1.9417953491210866,4.620703697204597,6.102096557617195,2.1660308837890696,1,0.04911381188302677,1.015687073763418,43.45419692993164,-4.626699075702706,45.66793823242188,1.4113492470789044,45.75381851196289,0.04911381188302677
10219,2002-08-07,46.70801544189453,46.74618148803711,44.57061004638672,45.11450576782226,6080391.0,0.04527009924504455,1.6057216743310512,2.783319896324081,66.57129386788111,57.29197270363103,-1.6442956507605615,-4.03361121415945,1.0196886565281886,4.522733628173981,27.434092722729442,2.1755714416503906,0.16293162049667131,3.60877876281738,-2.135756895724647,9.353314421359407,0.7365109335463629,6.481046592088397,-3.859279739662213,89.77559466069025,35.28366378084341,2.8722678292710144,8,-2.1994285583496094,-4.675573348999023,2.5763349533081055,4.079196929931641,0.3053436279296875,2,-0.013278830364614302,-3.452390357661281,44.68511581420898,1.015687073763418,43.45419692993164,-4.626699075702706,45.66793823242188,-0.013278830364614302
10220,2002-08-08,48.04389190673828,48.17748260498047,46.71755599975586,46.9370231628418,8251952.0,0.02860058283798428,1.1249975707872593,0.6946106207613039,70.23319971980645,60.020084287288384,-2.345788203539506,-5.178840065130331,-0.531269087931264,3.0906203518795863,24.941755870959266,1.4694671630859375,1.2635605168851782,4.655055999755859,-1.4803086357148842,10.790420635226603,1.587373682020484,7.722738317491235,-4.657615298100012,97.27620678739402,34.51422731089435,3.0676823177353723,8,-2.3187007904052734,-5.586830139160156,0.38645076751708984,2.2423667907714844,-1.4694633483886719,3,-0.034756667596708146,1.6057216743310512,46.70801544189453,-3.452390357661281,44.68511581420898,1.015687073763418,43.45419692993164,-0.034756667596708146
10221,2002-08-09,48.6832046508789,49.16984558105469,47.30915832519531,47.9484748840332,7465952.0,0.013306847525625942,1.1787758657271439,0.6637912317039903,76.15201299352452,62.2206842618144,-2.496731500535141,-5.699279445201867,-1.35990529480803,2.363448620059536,23.121084112236094,1.860687255859375,2.0225728037338158,5.033395576477041,-1.5435243704472938,11.610315523401376,1.7449356030148735,8.321855549939208,-4.626159202752724,91.74757689787283,21.991744797431565,3.288459973462167,8,-2.461832046508782,-5.729961395263665,-0.5200376510620046,1.6030540466308665,-3.5114479064941264,4,-0.03175220831201342,1.1249975707872593,48.04389190673828,1.6057216743310512,46.70801544189453,-3.452390357661281,44.68511581420898,-0.03175220831201342
10222,2002-08-12,48.90267181396485,49.21755599975586,47.80534362792969,47.85305404663086,4865130.0,0.004508067302878116,-1.4666633351656588,1.4285766205446615,80.01968209598192,64.1282929286845,-2.56900927472806,-5.7989721187286065,-1.7918897634616044,2.061686897386288,22.034385989959603,1.4122123718261719,2.700823966214948,4.98807258605958,-1.995424615426856,11.971569787546017,1.4963239853163586,8.479821186802802,-4.0275783445701165,93.9671156827221,15.6719592694445,3.491748600743218,8,-2.6574440002441477,-5.9255733489990305,-0.7395048141479563,1.3835868835449148,-3.9980926513671946,0,-0.031414616840445775,1.1787758657271439,48.6832046508789,1.1249975707872593,48.04389190673828,1.6057216743310512,46.70801544189453,-0.031414616840445775
10223,2002-08-13,47.404579162597656,49.03625869750977,47.33778762817383,48.28244400024414,5493406.0,-0.030634167741718232,-2.3584944087197712,-0.8363662134609666,69.302069679899,64.76503016591501,-1.0011853558644077,-4.084168051432968,-0.47027268587928006,3.4683952502876423,20.80489882323913,1.6984710693359446,3.1267337353329836,3.2194646835327134,-3.8691859786823954,10.308115345747822,-0.32486064757483746,6.763790014640264,-1.7478424377379227,60.985626789058,-17.457264320550948,3.5443253311075544,8,-1.1593513488769531,-4.427480697631836,0.7585878372192383,2.8816795349121094,-4.284351348876953,1,-0.002214161524431213,-1.4666633351656588,48.90267181396485,1.1787758657271439,48.6832046508789,1.1249975707872593,48.04389190673828,-0.002214161524431213
10224,2002-08-14,48.75,48.95038223266602,46.17366409301758,46.85114669799805,7758868.0,0.028381663990467043,1.4149388468741566,-2.1630360626958156,68.52990161474105,66.15657342142383,-2.3732987808145722,-5.2009984130756095,-1.9626396660715386,2.036200521453708,19.22908846731034,2.7767181396484446,3.164535329168892,4.250477027893069,-3.0703514540556043,11.571305509841743,0.590062786918736,7.9108912688674025,0.4675559997558594,84.63953339733162,7.4793849994774035,3.6604142409743368,8,-2.504772186279297,-5.77290153503418,-1.2404584884643555,0.9208011627197266,-5.104961395263672,2,-0.03895083696414259,-2.3584944087197712,47.404579162597656,-1.4666633351656588,48.90267181396485,1.1787758657271439,48.6832046508789,-0.03895083696414259
10225,2002-08-15,48.26335906982422,49.33206176757813,47.538169860839844,48.66412353515625,5719460.0,-0.009982378054887775,1.0659330038440331,-0.2110560436182758,63.58243878750398,67.06332316455025,-1.6687282613785897,-4.289481771257677,-1.6408577852552497,2.4428695548332584,17.157535980935112,1.7938919067382884,3.0605571580088053,3.354484939575194,-3.839438327050644,10.548408206201032,-0.2424766937377285,6.951446572888116,-2.0896949768066406,66.16313688545861,-7.772993919387147,3.5969616333129206,8,-1.9608783721923828,-5.229007720947266,-2.1302480697631836,0.4961833953857422,-5.08587646484375,3,-0.02589956488920675,1.4149388468741566,48.75,-2.3584944087197712,47.404579162597656,-1.4666633351656588,48.90267181396485,-0.02589956488920675
10226,2002-08-16,47.709922790527344,48.31106948852539,47.347328186035156,48.26335906982422,5121471.0,-0.011467007062152423,1.9705809728738226,1.3809514744236517,55.14017793688329,67.22082885589013,-0.8886236005170005,-3.264637607394917,-1.2082782196154866,2.913979776085725,14.779843821366692,0.9637413024902344,2.8381969889797958,2.3955142974853487,-4.443829715878948,9.234858310849646,-1.0241577091967997,5.815186304167497,-1.5362586975097656,48.64044543483633,-21.222501170657658,3.4196720066821467,8,-1.0448455810546875,-4.675571441650391,-2.232823371887207,0.4532451629638672,-3.912212371826172,4,-0.02379995954223557,1.0659330038440331,48.26335906982422,1.4149388468741566,48.75,-2.3584944087197712,47.404579162597656,-0.02379995954223557
10227,2002-08-19,48.91221237182617,49.42748260498047,47.709922790527344,47.709922790527344,4838721.0,0.02519999008544893,-1.8571482963324903,-2.1724083264405847,58.492885319373535,67.55818466839942,-1.380442467293669,-3.8171822598442233,-2.503949748558888,1.6353672660976315,11.821911926470571,1.717559814453125,2.937442133534006,3.0610673904418917,-3.067996013453012,9.190130794336795,-0.003464311505560147,6.1255990923893435,-2.6753803253173842,84.16413726641882,16.686258472862946,3.064531701947453,8,-1.9131660461425781,-5.830150604248047,-3.5424604415893555,-0.7490444183349609,-3.3969459533691406,0,-0.07647283666105298,1.9705809728738226,47.709922790527344,1.0659330038440331,48.26335906982422,1.4149388468741566,48.75,-0.07647283666105298
10228,2002-08-20,48.32061004638672,49.14122009277344,48.13931274414063,48.23473358154297,4040564.0,-0.012095186391123502,-6.241356492969716,0.0714274382640645,53.3078884613321,66.08447295656065,-0.24463956188229474,-2.4818186317627635,-2.064362529372943,2.143841548764456,8.58853309018947,1.0019073486328054,3.0594791494430496,1.9165071487426744,-2.776957843362574,6.609972140847923,-0.43022534730994977,4.2632396447952985,-1.956151977539065,65.98235105847927,2.5101425237135544,2.3467324960526232,8,-0.5200366973876953,-5.238548278808594,-3.4494266510009766,-0.1574420928955078,-1.8034324645996094,1,-0.0706951108545556,-1.8571482963324903,48.91221237182617,1.9705809728738226,47.709922790527344,1.0659330038440331,48.26335906982422,-0.0706951108545556
10229,2002-08-21,49.50381851196289,49.74236679077149,48.511451721191406,48.54961776733398,5145785.0,0.024486621018242838,-1.3888905340776305,11.111318407960281,62.83474070178498,65.26242195455826,-1.105849039840713,-3.1279950815596465,-3.314528873749026,0.8832367366000824,6.8269633556770435,1.4217567443847727,3.4455228266676485,2.6569673538208036,-1.3745070608213439,6.688441768462951,0.6412301464997299,4.672704561141877,-3.0168394616699246,90.03989838256231,26.514208848465714,2.015737207321072,8,-1.5458030700683594,-6.264314651489258,-4.656490325927734,-1.3406505584716797,-5.362598419189453,2,-0.12895148071657447,-6.241356492969716,48.32061004638672,-1.8571482963324903,48.91221237182617,1.9705809728738226,47.709922790527344,-0.12895148071657447
10230,2002-08-22,51.33587646484375,51.52671813964844,49.23664093017578,49.42748260498047,7231829.0,0.03700841688481327,1.0,1.9999920044135489,67.32788226589997,64.2819629848222,-2.706442406358292,-4.488253458305209,-5.197020295542963,-1.0139122446858977,6.278411349579324,2.2900772094726562,3.782338950464755,4.043414688110353,0.10130408020149417,7.985525296019212,2.0723593841559236,6.014469992064782,-4.6535741501220755,95.43374327538649,27.110277190834864,1.971055303954429,8,-2.485685348510742,-7.204196929931641,-6.703242301940918,-3.172708511352539,-7.719463348388672,3,-0.14981409473692975,-1.3888905340776305,49.50381851196289,-6.241356492969716,48.32061004638672,-1.8571482963324903,48.91221237182617,-0.14981409473692975
10231,2002-08-23,50.15267181396485,51.33587646484375,49.62786483764648,51.068702697753906,5145680.0,-0.023048299403034322,1.3552634347515142,-0.4800009594742044,71.85554540754312,63.37483668610678,-1.4448104351190523,-2.964022206339422,-4.080268277856597,0.09894562063157508,6.148317955094268,1.7080116271972727,3.6949505608810824,2.5472330093383846,-1.2497847201992585,6.344250738876028,0.6487241445695631,4.445741874107206,-3.0828162332490336,64.00000000000018,-11.888178136785044,1.8985088647688213,8,-1.302480697631843,-6.0209922790527415,-5.741888999938972,-2.037214279174812,-5.896945953369148,4,-0.13907911496436298,1.0,51.33587646484375,-1.3888905340776305,49.50381851196289,-6.241356492969716,48.32061004638672,-0.13907911496436298
10232,2002-08-26,50.25763320922852,50.57251739501953,49.22710037231445,50.15267181396485,4823839.0,0.002092837559143579,2.662345214298765,-0.11458281278630175,69.6236530250583,63.41056816890226,-1.494523101537851,-2.9013497459551303,-4.266598220749479,-0.05376498787683914,6.990556808786026,1.3454170227050781,3.40252696257636,2.451335716247563,-1.4647972993027736,6.367468731797899,0.4932692084723911,4.409402224022735,-2.831228623798097,62.535191917008014,-17.781207443380772,1.9580665077751684,8,-1.407442092895515,-6.125953674316413,-6.323950767517097,-2.404581069946296,-5.458015441894538,0,-0.12853615218277237,1.3552634347515142,50.15267181396485,1.0,51.33587646484375,-1.3888905340776305,49.50381851196289,-0.12853615218277237
10233,2002-08-27,49.29389190673828,50.58206176757813,49.07442855834961,50.07633590698242,4505142.0,-0.019176018466251166,-1.4687561489810377,-7.454588406323824,59.8402272447503,62.44504879445884,-0.2621689885604681,-1.7927992984980534,-3.423556629138986,0.8645179043077533,7.678499519708529,1.5076332092285227,2.900815308702491,1.337308311462401,-2.564188618800948,5.23880524172575,-0.6134401536692735,3.2880567765940754,-1.5394622369704152,25.949288618657597,-50.97416408572875,1.9507484651316758,8,0.14313125610351562,-5.162212371826172,-6.576810836791992,-2.609731674194336,-5.124046325683594,1,-0.07665504471487528,2.662345214298765,50.25763320922852,1.3552634347515142,50.15267181396485,1.0,51.33587646484375,-0.07665504471487528
10234,2002-08-28,48.32061004638672,49.23664093017578,47.96755599975586,48.66412353515625,4809586.0,-0.01974447183421768,-1.4181761353724487,0.43902629282395556,51.082899914610046,61.05621114191507,0.7194571197417048,-0.7814238836116729,-2.5721605440062376,1.8028273325431172,7.9728924508082955,1.3263359069824219,2.266461940404483,0.3144081115722628,-3.578674444431819,4.207490667576344,-1.6321331664297816,2.260949389574307,3.2061080932617188,9.919583114061648,-61.76787172452261,1.946541278002041,8,1.1164131164550781,-4.160305023193359,-5.842079162597656,-1.875,-6.087787628173828,2,-0.03732222053629608,-1.4687561489810377,49.29389190673828,2.662345214298765,50.25763320922852,1.3552634347515142,50.15267181396485,-0.03732222053629608
10235,2002-08-29,48.41603088378906,49.14122009277344,47.48091506958008,47.48091506958008,4260015.0,0.001974744054570987,-2.551014746976156,-2.7222098833981123,48.90796385887075,60.363742911024794,0.7241191085588881,-0.7032270302419619,-2.777951565594776,1.6813183473745426,8.182911077210886,1.6603050231933594,2.0353922107105404,0.2767183303833036,-3.4714544438346664,4.024891104601274,-1.5973680567256778,2.150804717492285,3.0395040130615243,24.257462483486798,-43.03805805786984,1.8740863871089848,8,1.0877857208251953,-2.6812973022460938,-6.004294395446777,-1.9704208374023438,-6.3072509765625,3,-0.08829329279957443,-1.4181761353724487,48.32061004638672,-1.4687561489810377,49.29389190673828,2.662345214298765,50.25763320922852,-0.08829329279957443
10236,2002-08-30,48.20610809326172,49.10305404663086,47.9484748840332,48.33015441894531,4541613.0,-0.0043358116453455775,-2.6119385173516636,-0.13265343586187203,47.15066817299467,59.103496561427136,1.130736623620308,-0.30925692955878503,-2.6726549722602613,1.8705235196603525,8.593300149373476,1.1545791625976562,1.7186388826418124,-0.060112953186035156,-3.6232709622442556,3.5030450558721853,-1.8416919577151418,1.7214660513430715,3.0904420104980446,23.38467329358489,-38.86252529932041,1.7815790045291093,8,1.297708511352539,-1.5982837677001953,-5.815840721130371,-1.760498046875,-4.312976837158196,4,-0.09520982212310547,-2.551014746976156,48.41603088378906,-1.4181761353724487,48.32061004638672,-1.4687561489810377,49.29389190673828,-0.09520982212310547
10237,2002-09-03,45.67748260498047,47.47137451171875,45.5629768371582,47.18511581420898,6717261.0,-0.05245446247992591,-1.197798577048705,12.153791746109789,43.484530314229076,58.01201232286014,3.5227127593043264,2.5238719777297547,-0.21190557076893413,4.3786006952746845,8.765719824055823,2.6431312561035156,1.4860096175981212,-2.6999027252197294,-5.7297643478704,0.32995889743094153,-4.214833536545065,-1.184971913894394,5.466442097412106,2.281407256694605,-57.6416546011311,1.5149308113253366,9,2.8673648834228516,1.7223262786865234,-3.7953262329101562,0.76812744140625,-2.1374053955078125,1,-0.031125987320276383,-2.6119385173516636,48.20610809326172,-2.551014746976156,48.41603088378906,-1.4181761353724487,48.32061004638672,-0.031125987320276383
10238,2002-09-04,46.8797721862793,47.00381851196289,45.038169860839844,45.32442855834961,7109318.0,0.026321275007562095,1.1798925459006684,-1.0316459059200438,42.86754263378459,55.79343475974898,2.340695930275011,1.5751916750380275,-1.454734398095809,3.1343591746047537,9.060435091392945,1.9656486511230469,1.499446296242212,-1.6073459625244126,-4.201852589165746,0.9871606641169208,-2.9045992758450794,-0.3100926492037459,3.9292956441992146,43.863642145585516,-12.39870537214167,1.2972533133206676,9,1.4026718139648438,0.5200366973876953,-4.651719093322754,-0.4341621398925781,-2.977100372314446,2,-0.04437211022868681,-1.197798577048705,45.67748260498047,-2.6119385173516636,48.20610809326172,-2.551014746976156,48.41603088378906,-0.04437211022868681
10239,2002-09-05,46.08778762817383,46.73664093017578,45.08587646484375,45.8015251159668,6679428.0,-0.016893950656553414,1.084339206411899,0.1840509756600053,41.89189381310012,52.967213820549,2.9023737542457226,2.4436131874590217,-0.6994853307453184,3.8712855373668447,9.825933269992177,1.7938957214355469,1.3278920737117375,-2.368319129943849,-5.065171228534908,0.3285329686472096,-3.716745179239382,-1.0198930806483162,4.259608364733587,25.581401835271805,-28.212898857068097,1.3484260492955307,9,2.0992355346679688,1.312021255493164,-3.7333030700683594,0.3578224182128906,-0.9542007446289062,3,-0.041614973202720784,1.1798925459006684,46.8797721862793,-1.197798577048705,45.67748260498047,-2.6119385173516636,48.20610809326172,-0.041614973202720784
10240,2002-09-06,46.3740463256836,46.72710037231445,45.82061004638672,46.72710037231445,4557018.0,0.006211161616592298,4.1351363032274095,-1.233322672636632,44.920177365580386,49.9743951492198,2.0542925678434614,2.135318433459311,-1.0592851493163877,3.523608727017198,10.223557695294534,0.9064903259277344,1.3003269296669373,-1.998568153381342,-4.848219609273983,0.8510833025112987,-3.4233938813276623,-0.5737424254350216,3.548611576658409,32.86382597352645,-20.690855952375337,1.4248257279463208,9,1.4360694885253835,1.0257625579833913,-3.9002876281738352,0.0715637207031179,0.9541969299316264,4,-0.08930046514352041,1.084339206411899,46.08778762817383,1.1798925459006684,46.8797721862793,-1.197798577048705,45.67748260498047,-0.08930046514352041
10241,2002-09-09,47.13740539550781,47.6812973022461,46.1832046508789,46.3740463256836,5137506.0,0.01646091144307671,-1.6166587821405412,-2.162159241931499,43.018024034246665,47.01821415024074,0.9143965313707767,1.3177772800804632,-1.905749985617632,2.702189843863664,10.02775304618957,1.4980926513672017,1.0202814756415535,-1.157919120788577,-4.055549339604113,1.7397110980269588,-2.606734230196345,0.29089598861919086,2.3944934635140243,79.42241080706594,28.511106132077117,1.448815109407767,9,0.6727104187011719,0.2624034881591797,-4.663646697998047,-0.6917953491210938,1.4122123718261648,0,-0.1066801502137934,4.1351363032274095,46.3740463256836,1.084339206411899,46.08778762817383,1.1798925459006684,46.8797721862793,-0.1066801502137934
10242,2002-09-10,47.36641311645508,47.63358688354492,46.7557258605957,47.14694595336914,2995498.0,0.0048583013643999085,1.3291162301121413,0.28750187396931953,46.13601740249637,45.495524167768075,0.2594205436040937,1.020075555738707,-2.2095331113525702,2.3927060748070232,9.80220317302574,0.8778610229492188,0.4572014896575638,-0.8520984649658203,-3.7633557557777806,2.05915882584614,-2.3077271103718004,0.6035301804401598,1.8059874227121995,88.08668167648054,37.467335693912275,1.4556286454059808,9,-0.22900772094726562,0.03339576721191406,-4.8926544189453125,-1.0687026977539062,0.2480926513671804,1,-0.07332794762846284,-1.6166587821405412,47.13740539550781,4.1351363032274095,46.3740463256836,1.084339206411899,46.08778762817383,-0.07332794762846284
10243,2002-09-11,47.29961776733398,48.02481079101562,47.19465637207031,47.85305404663086,2908934.0,-0.0014101838143597556,-1.175003747938615,-2.5217270388653596,40.18690160306181,44.284857688707156,0.01517443984079847,1.136893392454958,-2.16169212817357,2.3721826889176114,9.716801090290689,0.8301544189453054,-0.1248867656361341,-0.9136457443237376,-3.8314520337575786,2.0041605451101034,-2.372548889040658,0.5452574003931829,1.542044317567104,75.32462643946704,28.46518108855976,1.4589031447169212,9,-0.20992279052733664,0.46278762817383523,-4.811546325683587,-1.1402664184570241,1.1259536743164134,2,-0.07948352936707515,1.3291162301121413,47.36641311645508,-1.6166587821405412,47.13740539550781,4.1351363032274095,46.3740463256836,-0.07948352936707515
10244,2002-09-12,46.85114669799805,47.42366409301758,46.51717758178711,46.66030502319336,5841866.0,-0.009481494576593641,-2.800012793040586,-0.34483043837882105,27.228688739556603,41.876049342116694,0.26069656308381894,1.51340628530194,-1.681484111739529,2.7362397746298797,10.343078842634156,0.9064865112304688,-0.697044715902507,-1.267174148559569,-4.234595970902056,1.7002476737829184,-2.7508850597308125,0.21653676261167476,1.6862360089781347,46.75330294314142,5.788748627410243,1.4837109111712428,9,0.2194652557373047,1.1975173950195312,-3.661738395690918,-0.8587799072265625,1.8416023254394531,3,-0.06293282217912466,-1.175003747938615,47.29961776733398,1.3291162301121413,47.36641311645508,-1.6166587821405412,47.13740539550781,-0.06293282217912466
10245,2002-09-13,47.01335906982422,47.28053283691406,45.8015251159668,46.66030502319336,4223335.0,0.003462292457253824,2.3333447966057252,1.8499840089549853,32.21620990850428,40.21666509050666,-0.1356769252817358,1.3204454042660814,-1.8204944281836646,2.505392560494073,10.967430952876352,1.4790077209472656,-1.0435952578139336,-1.042461776733397,-4.049413117332698,1.9644895638659037,-2.5459374470330474,0.46101389356625333,1.244086609461057,54.50644365937415,15.775949551564004,1.5034756702996506,9,-0.4818687438964844,1.2690849304199219,-3.742844581604004,-1.0209922790527344,1.7938919067382812,4,-0.039983788086434324,-2.800012793040586,46.85114669799805,-1.175003747938615,47.29961776733398,1.3291162301121413,47.36641311645508,-0.039983788086434324
10246,2002-09-16,46.57442855834961,46.90839767456055,45.65839767456055,46.57442855834961,4263159.0,-0.009336293346380753,2.742861059076164,0.0,29.89583220548046,38.70680974509014,0.05303678306630388,1.7601917615391045,-1.4115867335667787,2.8823424063259893,11.749964637480565,1.3549613952636719,-1.2069257856999585,-1.4246175765991183,-4.501141692556082,1.6519065393578458,-2.9628796345775967,0.11364448137936023,1.4254750554600335,38.70967741935495,2.866790557428118,1.5382620579784818,9,-0.042938232421875,1.7080154418945312,-2.483302116394043,-0.8444671630859375,1.7557258605957031,0,0.016185162558059574,2.3333447966057252,47.01335906982422,-2.800012793040586,46.85114669799805,-1.175003747938615,47.29961776733398,0.016185162558059574
10247,2002-09-17,45.17175674438477,47.375953674316406,44.85686874389648,47.318702697753906,6726483.0,-0.030116779902249036,1.2278513895331737,-100.0,28.528827709317483,37.11361919792713,1.5381837094722002,3.0232748572050596,-0.023556500880467013,4.213486047167869,12.202594909879828,2.519084930419929,-1.3965765615632293,-2.6402666091918903,-5.930408034022548,0.6498748156387677,-4.285337321607216,-0.9951958967765648,2.591208169187283,9.939828311400076,-26.03280647561145,1.645070712415328,9,1.2690830230712749,3.020036697387688,-0.584448814392097,0.5582046508788991,3.83587646484375,1,0.07477816375536683,2.742861059076164,46.57442855834961,2.3333447966057252,47.01335906982422,-2.800012793040586,46.85114669799805,0.07477816375536683
10248,2002-09-18,44.904579162597656,45.60114669799805,44.34160232543945,44.9427490234375,6047694.0,-0.005914704254231351,-1.1639359303727783,0.01777867802398333,30.79398442057581,35.880518154313314,1.6714904598524285,3.184690890422914,0.2889414212196897,4.413254728907745,12.772629757249614,1.2595443725585938,-1.5724123157191627,-2.736642646789548,-6.261890029753289,0.788604736174193,-4.499266338271418,-0.9740189553076775,2.5677761340068415,18.26624122463933,-20.134361342983453,1.7626236914818703,9,1.2786273956298828,3.029581069946289,-0.29341602325439453,0.8253822326660156,3.2729034423828125,2,0.06034855811502138,1.2278513895331737,45.17175674438477,2.742861059076164,46.57442855834961,2.3333447966057252,47.01335906982422,0.06034855811502138
10249,2002-09-19,43.1202278137207,44.75190734863281,43.0057258605957,43.959922790527344,5852137.0,-0.03973651200283801,-2.2678643455540364,21.99890065960424,24.977442508587714,33.66465872575858,3.3420805982360235,4.707641892772195,2.165872930133517,6.116089715820763,13.311665209314466,1.8988533020019531,-1.5497177817234018,-4.201814460754392,-8.147834761071955,-0.2557941604368281,-6.17482461091317,-2.2288043105956135,4.255725860595703,2.6200454073700996,-36.01760911019768,1.9730101501587802,9,2.395040512084961,4.145994186401367,1.4909353256225586,2.6097335815429688,7.366413116455078,3,0.1230360760348661,-1.1639359303727783,44.904579162597656,1.2278513895331737,45.17175674438477,2.742861059076164,46.57442855834961,0.1230360760348661
10250,2002-09-20,43.64503860473633,43.97900772094727,43.110687255859375,43.110687255859375,10351306.0,0.012170872410108835,-2.2499982152673437,-0.6363636363636364,29.071799070843383,32.11507817426932,2.670256289124893,3.7704218499545448,1.7198089409575488,5.517014544406706,13.1204559072258,0.8683204650878977,-1.602429315487754,-3.292461776733397,-7.0876014310513185,0.5026778775845244,-5.190031603892358,-1.3948919495744363,3.1190831756591777,14.628819626598139,-24.866752724803625,1.8975698271589594,9,1.870229721069336,3.621183395385742,0.9661245346069336,2.008586883544922,8.101142883300781,4,0.11565370498156446,-2.2678643455540364,43.1202278137207,-1.1639359303727783,44.904579162597656,1.2278513895331737,45.17175674438477,0.11565370498156446
10251,2002-09-23,43.17748260498047,43.64503860473633,42.75763320922852,42.98664093017578,5589718.0,-0.010712695296026586,-1.7352875468858775,0.3571464266082226,35.853129511559956,30.972535075276387,2.812823901205242,3.8879583450056217,2.2232352820634205,5.8922070004215925,12.975451736969795,0.8874053955078054,-1.5973334279344442,-3.4112583160400405,-7.244146380481716,0.42162974840163514,-5.327702348260878,-1.4948142838192027,3.060463746643066,9.090954145035852,-33.66152096965794,1.9164440322208363,9,2.2137393951416016,3.964693069458008,1.4909334182739258,1.5457992553710938,7.824424743652344,0,0.130386674533282,-2.2499982152673437,43.64503860473633,-2.2678643455540364,43.1202278137207,-1.1639359303727783,44.904579162597656,0.130386674533282
10252,2002-09-24,43.79771041870117,44.11259460449219,42.404579162597656,42.60496139526367,6743356.0,0.014364612670799026,-1.1437100519474301,6.249940033581194,31.329470792461763,29.988376096320827,1.8250648465598829,2.9080524799880294,1.6422103486475663,5.178170876733375,12.935285088139775,1.7080154418945312,-1.6587892665602766,-2.46803436279297,-6.081603741602649,1.1455350160167086,-4.274819052197813,-0.6612496733881272,1.8833858301391615,43.582099882930116,0.930102792677431,1.8067846894048407,9,1.1164112091064453,3.167938232421875,1.0520038604736328,0.8062973022460938,7.958015441894531,1,0.103485866199728,-1.7352875468858775,43.17748260498047,-2.2499982152673437,43.64503860473633,-2.2678643455540364,43.1202278137207,0.103485866199728
10253,2002-09-25,45.51526641845703,45.8015251159668,44.093509674072266,44.17938995361328,6686135.0,0.03921565724181053,-1.2658178524257497,1.119997953126599,46.8814842242577,32.172020039065394,-0.19245835926449928,0.941149923564609,0.0366103560673281,3.376908242141937,12.537320849850575,2.003814697265625,-1.7199757297903204,-0.561547088623044,-3.8925684144001735,2.7694742371540855,-2.227057751511609,1.1039635742655207,-3.110687255859375,91.57305705067665,44.83006503904967,1.6655106628885652,9,-0.625,1.4503822326660156,-0.4747123718261719,-0.9541988372802734,6.240459442138672,2,0.07672956934193165,-1.1437100519474301,43.79771041870117,-1.7352875468858775,43.17748260498047,-2.2499982152673437,43.64503860473633,0.07672956934193165
10254,2002-09-26,46.51717758178711,46.51717758178711,45.31488418579102,45.51526641845703,6995190.0,0.022012639761761044,1.399999999999986,0.7500028555763696,50.7232475881145,34.228357559022086,-1.3932389594002714,-0.21375673707323983,-0.8544672479216047,2.2906294357546173,12.640043891318536,1.2022933959960866,-1.8382425211249256,0.5305356979370117,-2.6384345406332343,3.699505936507258,-1.0539494213481149,2.1150208172221383,-4.112598419189453,100.0,49.37391766243678,1.5844851192851246,9,-1.6269111633300781,0.4484710693359375,-1.0758600234985352,-1.9561100006103516,5.066791534423828,3,0.03569229926459294,-1.2658178524257497,45.51526641845703,-1.1437100519474301,43.79771041870117,-1.7352875468858775,43.17748260498047,0.03569229926459294
10255,2002-09-27,44.14122009277344,46.27862548828125,43.94084167480469,45.70610809326172,7951176.0,-0.05107699160887891,-1.3786431507407595,-1.5619029488473033,36.981752654759006,35.015682053386364,0.5950350062104377,1.9241754956003092,1.6839034895628657,4.572422154964578,13.29860828712832,2.576335906982422,-1.9488867941705905,-1.631681251525876,-4.685280304256942,1.4219178012051898,-3.1584807778914055,-0.10488172516034666,-1.5721369934082006,42.227340312941465,-4.559726418394568,1.5267995263655327,9,0.7490463256835938,2.8244285583496094,1.4575395584106445,0.4198474884033203,7.0801544189453125,4,0.14375272872081712,1.399999999999986,46.51717758178711,-1.2658178524257497,45.51526641845703,-1.1437100519474301,43.79771041870117,0.14375272872081712
10256,2002-09-30,43.61641311645508,44.32251739501953,43.05343627929688,44.14122009277344,7777942.0,-0.011889272095681802,1.8602182893645032,0.3353639213506701,34.11479542369594,35.63634513276175,0.7332283320321977,2.2003151561577283,2.3837547449467706,4.982601984102658,14.144562318715192,1.2690811157226491,-1.9148226251388394,-1.9270034790039077,-4.899434717644411,1.0454277596365955,-3.4132190983241557,-0.44078785968365963,-0.8894062377929686,29.466381842753826,-11.596864882762738,1.4862156193202498,9,0.8444652557373047,3.253814697265625,2.8745222091674805,0.5152664184570312,8.101142883300781,0,0.18639241034964726,-1.3786431507407595,44.14122009277344,1.399999999999986,46.51717758178711,-1.2658178524257497,45.51526641845703,0.18639241034964726
10257,2002-10-01,44.2557258605957,44.3702278137207,43.23473358154297,44.17938995361328,9034284.0,0.014657618507823544,6.437577302200068,-0.14545520625113575,37.702394551398456,36.40394625840871,-0.055527520426267074,1.5273338345102658,1.976358542425558,4.244471085922854,14.606831607564285,1.1354942321777344,-1.9774305499365141,-1.2166028976440444,-4.243047906034384,1.8098421107462954,-2.7298254018392143,0.2966196065511255,-1.3771121538085964,34.710721047049475,-1.9353014998630442,1.5132225041951701,10,0.2051525115966797,2.2375946044921875,2.2352094650268555,-0.12404632568359375,9.179389953613274,1,0.1524363538694946,1.8602182893645032,43.61641311645508,-1.3786431507407595,44.14122009277344,1.399999999999986,46.51717758178711,0.1524363538694946
10258,2002-10-02,44.799617767333984,45.67748260498047,44.41793823242188,44.799617767333984,6852348.0,0.01228975225604767,-2.3000049972515546,0.0,41.77504881784947,38.270346959437795,-0.6882508876206188,0.8639044035742671,1.705015796832555,3.6062059066857586,14.536671194171147,1.4217567443847656,-1.976835553730126,-0.5687032699584975,-3.5338444506097773,2.3964379106927822,-2.051273860284134,0.9138673203671388,-1.775461505546879,50.413161247974834,14.424121757134472,1.4825705903256396,10,-0.33873939514160156,1.6937026977539062,1.6913175582885742,-0.667938232421875,8.082061767578125,2,0.15527159471288665,6.437577302200068,44.2557258605957,1.8602182893645032,43.61641311645508,-1.3786431507407595,44.14122009277344,0.15527159471288665
10259,2002-10-03,44.16984558105469,45.93511581420898,43.67366409301758,44.70419692993164,6522123.0,-0.014057534810899663,-1.9625080268552875,-100.0,39.01179410495232,39.37479085211657,0.11853208033389961,1.4151788353110533,2.4964357248246785,4.1212916971950335,14.599233992886077,2.261451721191399,-1.866970987346619,-1.1025783538818388,-4.093690863324156,1.8885341555604782,-2.5981346086029973,0.3929779008393197,-1.0059684664675785,34.6153118287708,0.9285875850474028,1.4955562547211596,10,0.2910327911376953,1.6507644653320312,2.6145057678222656,-0.038166046142578125,9.188934326171875,3,0.17174341860943132,-2.3000049972515546,44.799617767333984,6.437577302200068,44.2557258605957,1.8602182893645032,43.61641311645508,0.17174341860943132
10260,2002-10-04,42.23282241821289,43.89313125610352,41.76526641845703,43.711830139160156,8416698.0,-0.04385397180724182,1.3108746041050758,2.7678562504908015,34.96364193648965,39.27595889933098,2.0497152099663793,3.1895755984154732,4.518714867005983,5.91809764747596,14.972162814628687,2.4045791625976562,-1.8325867413271908,-2.832540321350095,-6.066088166763969,0.40100752406377893,-4.449314244057035,-1.2157663986431544,4.284355163574219,11.21277905701305,-20.93644636890351,1.6167739227069384,10,1.9083995819091797,3.2204208374023438,4.5658416748046875,1.8988571166992188,10.276718139648438,4,0.22141893822292502,-1.9625080268552875,44.16984558105469,-2.3000049972515546,44.799617767333984,6.437577302200068,44.2557258605957,0.22141893822292502
10261,2002-10-07,42.10877990722656,44.03625869750977,41.9370231628418,42.32824325561523,6666538.0,-0.0029371115611925847,-6.457626659258331,0.14838553259756093,38.361132894319134,40.05725468842624,2.241989059784423,3.0752389764717023,4.680957199661975,5.908919663217887,15.946276789741919,2.099235534667976,-1.5486889975810598,-2.7051515579223633,-6.040729089770238,0.6304259739255116,-4.372940323846301,-1.0373627919984258,4.313359451293948,8.23803106940714,-25.616736039063,1.6677887659239374,10,2.032442092895508,3.325380325317383,5.510495185852051,2.022899627685547,10.20037841796875,0,0.21640604701843458,1.3108746041050758,42.23282241821289,-1.9625080268552875,44.16984558105469,-2.3000049972515546,44.799617767333984,0.21640604701843458
10262,2002-10-08,43.89313125610352,44.65649032592773,42.58587646484375,42.93893051147461,7907789.0,0.042374805273584615,-1.4942514474772455,-4.347882011437485,46.55397436987167,40.02086470460557,0.5281357002504024,1.0723144241121432,2.880654607742592,4.00494198955878,16.82546165682799,2.5477104187011648,-1.2934162310619612,-0.7471361160278249,-3.878585892518629,2.384313660462979,-2.3128610042732234,0.8185887722175735,2.435870643615715,51.029776754389836,14.575138857242898,1.5657248882454007,10,0.24809074401854758,1.0019073486328054,4.162689208984368,0.23854827880858664,6.488548278808587,1,0.17826080117180787,-6.457626659258331,42.10877990722656,1.3108746041050758,42.23282241821289,-1.9625080268552875,44.16984558105469,0.17826080117180787
10263,2002-10-09,43.540077209472656,44.790077209472656,41.364505767822266,42.461830139160156,12833808.0,-0.008043491920658341,-1.0932969684254694,1.1300002398675846,51.58502229466399,40.116617449777735,0.638711804520355,1.1902990231391755,3.2117879276726384,4.211791444954038,18.19607572112676,3.4255714416503906,-1.1265006249483491,-0.9122131347656222,-3.8144794251700986,1.9900531556388543,-2.363346279967857,0.5389200104366125,2.6976499806213354,47.59914802555263,6.5810896346133845,1.4511331452022371,10,0.28148841857910156,1.154581069946289,4.4322509765625,0.5916023254394531,7.929389953613281,2,0.2272627711965458,-1.4942514474772455,43.89313125610352,-6.457626659258331,42.10877990722656,1.3108746041050758,42.23282241821289,0.2272627711965458
10264,2002-10-10,43.90267181396485,44.13167953491211,42.39503860473633,43.540077209472656,9122840.0,0.008327835588066268,3.2325607341087217,0.33628155779464036,50.98468150101639,41.67249843269523,-0.14947054255164716,0.6276670522069523,2.7975042155270557,3.7025498900025227,19.237245767912082,1.7366409301757812,-0.9504532470201923,-0.4021947860717674,-3.0824482781187754,2.2780587059752406,-1.742321532095275,0.9379319599517402,2.1401265192382724,74.09467557096791,28.51008688400269,1.3401267460235045,10,-0.25286102294922586,0.7919864654540945,3.9384546279907156,0.22900772094725852,8.931297302246087,3,0.20452075807584813,-1.0932969684254694,43.540077209472656,-1.4942514474772455,43.89313125610352,-6.457626659258331,42.10877990722656,0.20452075807584813
10265,2002-10-11,45.13358688354492,45.52481079101562,43.63549423217773,43.90267181396485,5636982.0,0.028037361252089665,-1.1405408909682058,3.3947418255269937,57.06408581033218,44.22241958676592,-1.3687539312979737,-0.7918975136184656,1.5788938421811238,2.3367511261370595,19.603536219499972,1.8893165588378906,-1.028928206282231,0.9227088928222642,-1.4745273618558343,3.3199451475003627,-0.2759092345167815,2.12132702016131,0.7220797470429687,90.5962686560323,38.72678499762499,1.198618127339049,10,-1.4837760925292969,-0.43892860412597656,2.6598291397094727,-1.0019073486328125,8.835880279541016,4,0.18224106683354324,3.2325607341087217,43.90267181396485,-1.0932969684254694,43.540077209472656,-1.4942514474772455,43.89313125610352,0.18224106683354324
10266,2002-10-14,47.32824325561523,47.98664093017578,45.14313125610352,45.14313125610352,9880125.0,0.04862579120363342,-1.602621444308285,1.7751931498061515,61.44801618912378,46.86082199095761,-3.3319012932075296,-3.0853730674098117,-0.5749334370094843,0.022869577799419005,19.654975790676644,2.8530540466308594,-1.1867114132559564,3.079674530029287,0.5085717165650294,5.650777343493544,1.7941231232971617,4.365225936761412,-5.963737487792962,90.05762252779874,35.605632054864486,1.2855514067321274,10,-2.652669906616204,-2.633584976196282,0.276719093322761,-3.196563720703118,7.643131256103523,0,0.10947580019529601,-1.1405408909682058,45.13358688354492,3.2325607341087217,43.90267181396485,-1.0932969684254694,43.540077209472656,0.10947580019529601
10267,2002-10-15,48.54961776733398,48.6832046508789,47.81488418579102,48.28244400024414,9736339.0,0.02580646201301473,2.25002141694512,0.12227005624862275,60.16624111198216,48.90428780141681,-4.336123128717816,-4.259076552465281,-1.6690781524202052,-1.3115336035094032,19.388485729925872,1.3549613952636719,-0.9407406210309688,4.13215599060058,0.9375402751516333,7.326771706049527,2.5348481328761068,5.729463848325054,-7.052669296264639,98.17471813392697,46.41818319266186,1.597307857724474,10,-3.5257625579833913,-3.5257625579833913,-0.944655418395989,-4.417938232421868,6.297710418701179,1,0.0774370784107572,-1.602621444308285,47.32824325561523,-1.1405408909682058,45.13358688354492,3.2325607341087217,43.90267181396485,0.0774370784107572
10268,2002-10-16,47.61450576782226,49.23664093017578,47.14694595336914,48.61641311645508,7044761.0,-0.019260954926423657,-1.1576312576312577,-3.7500214169452133,53.69300047912024,50.53553295410214,-3.307552931774545,-3.2786312632158214,-0.6546615028196072,-0.4806471929170968,18.7160281475278,2.0896949768066406,-0.6085006117763427,3.061547660827628,-0.4356114050633053,6.558706726718562,1.3129681278821579,4.8101271937730985,-5.830107049560539,76.29012787951937,29.370522493355473,1.7485795329454679,10,-2.313932418823235,-2.313932418823235,-0.3458986282348562,-3.482826232910149,8.511447906494148,2,0.058116192165957425,2.25002141694512,48.54961776733398,-1.602621444308285,47.32824325561523,-1.1405408909682058,45.13358688354492,0.058116192165957425
10269,2002-10-17,48.42557144165039,48.89313125610352,47.83396911621094,48.85496139526367,6491312.0,0.0170340038345258,3.1886493580942576,0.4285725164100425,66.11631061892524,53.99694058548386,-3.857071751822737,-3.8702863214038246,-1.4405768610659493,-1.3854241338531637,17.377029617292784,1.2786254882812642,-0.3242078927071219,3.6073461532592788,-0.22135877203579213,7.43605107855435,1.6929936906117433,5.521698615906814,-6.1940381906738295,85.5195813954439,36.43642936672913,1.9143524626475354,10,-3.124998092651367,-3.124998092651367,-0.9995212554931641,-4.293891906738281,7.900764465332031,3,0.06285719777418097,-1.1576312576312577,47.61450576782226,2.25002141694512,48.54961776733398,-1.602621444308285,47.32824325561523,0.06285719777418097
10270,2002-10-18,48.6927490234375,48.845420837402344,46.85114669799805,48.42557144165039,11185828.0,0.005517282993945383,5.9666384600521045,-0.6222259732414136,69.4729248216572,57.45380635518809,-3.4772089934565216,-3.9420220858147133,-1.7220468354746004,-1.7623178009228297,15.951157475548344,1.9942741394042969,-0.11586872025466022,3.622138214111331,-0.532548672028085,7.776825100250747,1.544794771041623,5.699481657181039,-6.040909311708987,86.71331082510395,33.696809895479646,2.077343443069708,10,-3.3921756744384766,-3.3921756744384766,-1.1331110000610352,-4.561069488525391,8.854961395263672,4,0.08504798303295891,3.1886493580942576,48.42557144165039,-1.1576312576312577,47.61450576782226,2.25002141694512,48.54961776733398,0.08504798303295891
10271,2002-10-21,48.8072509765625,49.11259460449219,47.00381851196289,47.08969497680664,8224494.0,0.0023515195880579043,-1.2323253329995094,6.42851839689316,68.19222644839643,59.858056586135284,-2.8402964483735857,-3.8083886096598434,-1.8704154504997916,-1.9757093424870789,14.23474508739455,2.108776092529297,0.21380150711478052,3.4551517486572294,-0.9166620523149618,7.826965549629421,1.2692448481711338,5.641058649143325,-5.760323191727153,81.99995842281756,25.566276033898262,2.185906900486095,10,-3.5066776275634766,-3.5066776275634766,-1.4002838134765625,-4.675571441650391,7.127864837646477,0,0.10576740306481014,5.9666384600521045,48.6927490234375,3.1886493580942576,48.42557144165039,-1.1576312576312577,47.61450576782226,0.10576740306481014
10272,2002-10-22,48.33015441894531,48.568702697753906,47.49045944213867,48.09160232543945,6047798.0,-0.009775116362244818,2.0133313433154054,0.13889043125217937,64.1871377946274,61.25829164168678,-1.8635962850368344,-3.13505853020483,-1.4405028807572648,-1.6120980786606793,12.831066655438569,1.3167915344238281,0.8099676860991352,2.7514329910278335,-1.749119636891649,7.251985618947316,0.5011566770680886,5.001709304987578,-4.911843845389541,62.00005437016165,4.606334532027105,2.2502763139597426,10,-2.514314651489258,-3.029581069946289,-0.923187255859375,-4.198474884033203,8.826335906982415,1,0.13741359142378595,-1.2323253329995094,48.8072509765625,5.9666384600521045,48.6927490234375,3.1886493580942576,48.42557144165039,0.13741359142378595
10273,2002-10-23,49.00763320922852,49.05534362792969,47.4332046508789,47.69084167480469,7088148.0,0.014017724512331409,1.2973017506611337,5.519932837610968,69.36595511400164,63.30065537646292,-1.8818355514515872,-3.728652864944131,-2.109970735104177,-2.3716314428692584,12.684482199696124,1.6221389770507884,1.407992920818323,3.254293441772468,-1.4997564543392912,8.008343337884227,0.877268493716592,5.631318389828344,-5.240222814275548,95.35866402395342,33.63436025170908,2.3770249480558796,10,-2.571565628051765,-3.7070598602294993,-1.691316604614265,-4.875953674316413,7.681297302246087,2,0.11915888596119695,2.0133313433154054,48.33015441894531,-1.2323253329995094,48.8072509765625,5.9666384600521045,48.6927490234375,0.11915888596119695
10274,2002-10-24,48.17748260498047,49.57061004638672,47.75763320922852,49.11259460449219,6012690.0,-0.01693921027983314,-1.0430085802225095,-0.7101442977615123,76.11069874519745,65.41694570255906,-0.4263714059884478,-2.9173107597662096,-1.324664020126761,-1.620511268179257,13.114181516721796,1.812976837158196,1.7728684917019137,2.341127586364749,-2.525729047980583,7.207984220710081,-0.09230073080792067,4.7745559035374185,-4.081918377914128,48.77197215282561,-18.542714118916564,2.433428317172667,10,-0.8206119537353516,-2.7099246978759766,-1.1187992095947266,-4.045803070068359,9.026714324951172,3,0.16498311326283877,1.2973017506611337,49.00763320922852,2.0133313433154054,48.33015441894531,-1.2323253329995094,48.8072509765625,0.16498311326283877
10275,2002-10-25,50.48664093017578,50.55343627929688,47.82442855834961,48.17748260498047,6544236.0,0.04793024044300309,1.234374219179444,-2.469392250768967,80.87203924710771,67.57517048677948,-2.119202000828807,-4.982149074742907,-3.6370699050469852,-4.000645447648026,12.998499237787808,2.7290077209472727,2.1741019286651664,4.33301486968994,-0.8833228753446747,9.549352614724555,1.7248459971726362,6.941183742207244,-5.9530730375638115,98.11823825833312,22.36698310143268,2.608168872517307,10,-1.7843494415283203,-4.527669906616211,-4.095895767211914,-6.354961395263672,5.639312744140625,4,0.11566812267988036,-1.0430085802225095,48.17748260498047,1.2973017506611337,49.00763320922852,2.0133313433154054,48.33015441894531,0.11566812267988036
10276,2002-10-28,51.74618148803711,52.709922790527344,51.35496139526367,51.90839767456055,12329930.0,0.02494799682956339,-1.868686297630393,-0.07024905341201192,80.10243980330895,69.7903036747047,-3.00182808158074,-5.904105852722047,-4.867447373847,-5.297895581039086,12.785778973693333,2.2232818603515625,2.640329713457845,5.1860670089721665,-0.4480942555003935,10.820228273444727,2.36898637673589,8.003147641208443,-6.610626756756645,81.73597154547954,2.739570478406563,2.817080632236279,10,-1.965646743774414,-4.708967208862305,-5.355436325073242,-7.614501953125,4.398857116699219,0,0.11211511195285562,1.234374219179444,50.48664093017578,-1.0430085802225095,48.17748260498047,1.2973017506611337,49.00763320922852,0.11211511195285562
10277,2002-10-29,51.00190734863281,52.29961776733398,50.11450576782226,51.1927490234375,7656688.0,-0.014383170274629098,-1.22330296808348,1.1764650550277491,77.76991592677875,72.4655165022223,-2.0932415479156816,-4.878641405017575,-4.1408167128466715,-4.58811916642226,12.323646769544277,2.1851119995117188,2.939167204844999,4.1044837951660185,-1.7521667877566856,9.961134378088722,1.176158503704663,7.032809086627374,-4.957428450242723,67.63110333559855,-14.703290079934987,2.9283252914613533,10,-1.2213726043701172,-3.964693069458008,-4.735208511352539,-6.870227813720703,5.515270233154297,1,0.09672596030290248,-1.868686297630393,51.74618148803711,1.234374219179444,50.48664093017578,-1.0430085802225095,48.17748260498047,0.09672596030290248
10278,2002-10-30,51.7557258605957,51.9942741394043,50.69656372070313,51.14503860473633,5663497.0,0.014780202371845075,1.3859711877007543,-3.1999680179099705,78.3989292829578,73.83025190933704,-2.456141161697275,-5.35938397413247,-4.884811007458666,-5.397084219620993,12.728983497925006,1.2977104187011648,3.025174884114435,4.5104969024658175,-1.640406008412569,10.661399813344204,1.4350454470266243,7.585948357905011,-4.911393695149144,80.73220650232278,-2.5352160636517453,3.075451455439193,10,-1.9751911163330078,-4.718511581420898,-5.815840721130371,-7.624046325683594,4.131679534912109,2,0.10435105247830956,-1.22330296808348,51.00190734863281,-1.868686297630393,51.74618148803711,1.234374219179444,50.48664093017578,0.10435105247830956
10279,2002-10-31,51.7557258605957,52.38549423217773,51.24045944213867,51.7557258605957,6750692.0,0.0,-1.2222189318447527,0.0,76.28791481036156,74.58747301919308,-2.1613729035063827,-5.019270151491995,-4.912928417184865,-5.415919945033309,12.828801159664788,1.1450347900390554,3.0667549652650337,4.131202888488772,-2.1552730191266107,10.417678796104155,0.9879649346810808,7.274440842296464,-4.207522820139452,80.46877379064466,-1.7942852088443857,3.1432379538076907,10,-1.898855209350586,-4.718511581420898,-5.827768325805664,-7.624046325683594,4.303432464599609,3,0.0953170797790861,1.3859711877007543,51.7557258605957,-1.22330296808348,51.00190734863281,-1.868686297630393,51.74618148803711,0.0953170797790861
10280,2002-11-01,51.58396911621094,52.19465637207031,50.6870231628418,51.04961776733398,7383370.0,-0.0033186037202413976,-1.3939415048109975,100.0,70.12638195877423,74.80237918701283,-1.716919475748881,-4.333193931585143,-4.830926370714792,-5.265864841363303,11.929321627321153,1.5076332092285156,3.3137913404733794,3.4918888092040987,-2.4897239556772988,9.473501574085496,0.5010824267634035,6.482695191644794,-3.416359705746153,56.617620040771875,-23.640821449353858,2.990806382440698,11,-1.5124053955078125,-4.546754837036133,-5.656011581420898,-7.452289581298828,4.713741302490234,4,0.10895299276135906,-1.2222189318447527,51.7557258605957,1.3859711877007543,51.7557258605957,-1.22330296808348,51.00190734863281,0.10895299276135906
10281,2002-11-04,51.22137451171875,52.57633590698242,51.097328186035156,51.8129768371582,7671360.0,-0.007029211026303828,-2.5227261369882927,-1.1071410724101596,63.75248144926456,74.75408403752807,-1.0905521694358242,-3.4286937189296083,-4.526006334380099,-4.927910069799793,11.145084023891505,1.4790077209472656,3.314159406207203,2.6736644744873033,-2.751310190543144,8.09863913951775,-0.038822858027920404,5.386151807002527,-2.5086874956464555,44.96121508505425,-31.66646393107385,2.7124873325152232,11,-1.149810791015625,-4.184160232543945,-5.293416976928711,-7.089694976806641,4.494274139404297,0,0.09575258784739482,-1.3939415048109975,51.58396911621094,-1.2222189318447527,51.7557258605957,1.3859711877007543,51.7557258605957,0.09575258784739482
10282,2002-11-05,51.71755599975586,51.89885330200195,50.57251739501953,51.23091506958008,7923299.0,0.009687000647036426,2.123599644240012,-0.8225811651674888,72.11935679701496,75.06001755786289,-1.179764275605507,-3.487435987504739,-5.078669580168437,-5.453409468746727,10.620060767528505,1.3263359069824219,3.2692879550482274,2.7786247253417997,-2.353644737166121,7.9108941878497205,0.2124899940878393,5.34475945659576,-2.52520069074896,57.14282994694349,-18.72088419357695,2.56613473125396,11,-1.4837779998779297,-4.680341720581055,-6.052002906799316,-7.58587646484375,2.8244285583496094,1,0.0856088908184558,-2.5227261369882927,51.22137451171875,-1.3939415048109975,51.58396911621094,-1.2222189318447527,51.7557258605957,0.0856088908184558
10283,2002-11-06,53.43511581420898,54.00763320922852,51.72710037231445,51.72710037231445,15335594.0,0.033210382456224874,-1.6703890152005907,3.5098063808105207,74.6017181198397,74.89235304393425,-2.4621616786875222,-4.664843951209939,-6.802848472687629,-7.20370011145409,9.867147009838291,2.2900772094726634,3.3047243885444857,4.001432609558101,-0.8389319367807246,8.841797155896927,1.5812503363886918,6.421614882727511,-3.8206524074196224,83.33338885834975,8.33205756074733,2.4201822731694125,11,-2.5190849304199148,-5.749046325683587,-7.9580163955688406,-9.303436279296868,1.2786254882812642,2,0.057678583093078606,2.123599644240012,51.71755599975586,-2.5227261369882927,51.22137451171875,-1.3939415048109975,51.58396911621094,0.057678583093078606
10284,2002-11-07,52.88167953491211,53.41603088378906,52.72900772094727,52.74809265136719,7455472.0,-0.010357164401423535,-6.999955580233783,0.0782117539855189,70.0091289921119,73.68536301560138,-1.3089060477770715,-3.5882012322427244,-6.231222136605368,-6.680298485805153,9.073544857118033,0.7061080932617045,3.4487669078248757,2.9990459442138686,-1.3186977447944273,7.3167896332221645,0.8401740997097207,5.1579177887180165,-2.6521723557812678,67.22224998473048,-6.037447530660444,2.1588718445041466,11,-0.8206100463867188,-5.195610046386719,-7.404580116271973,-8.75,2.9389305114746094,3,0.05683869890348969,-1.6703890152005907,53.43511581420898,2.123599644240012,51.71755599975586,-2.5227261369882927,51.22137451171875,0.05683869890348969
10285,2002-11-08,53.35877990722656,53.8740463256836,52.67175674438477,52.88167953491211,7123570.0,0.009022035164361064,-1.6808517877420905,3.5714612067734657,71.01323748933625,72.67545164738218,-1.492724541509176,-3.6021814370448624,-6.687289633985337,-7.178565048292711,9.244787708149449,1.2022895812988281,3.4969743838275704,3.0648866653442397,-0.900789324080165,7.030562654768644,1.0820486706320338,5.047724660056446,-2.600335083882044,81.11116663612773,8.587046709536324,1.9828379947122023,11,-1.2977104187011719,-5.672710418701172,-8.218035697937012,-9.227100372314453,2.2709922790527344,4,0.05060794910722888,-6.999955580233783,52.88167953491211,-1.6703890152005907,53.43511581420898,2.123599644240012,51.71755599975586,0.05060794910722888
10286,2002-11-11,52.50954055786133,53.50190734863281,52.16603088378906,53.33969497680664,5238323.0,-0.015915644076603397,1.3140491498879954,-1.7399995202648137,68.65416042222792,71.66258992465431,-0.5853736553845508,-2.4715892804260875,-5.819684518446387,-6.350464858789884,10.02941997417241,1.33587646484375,3.542860107206536,1.9565824508666978,-1.8677992976752478,5.780964199408643,0.044391576595728566,3.868773325137667,-1.2962093604930516,56.388875007634574,-16.74494663935132,1.9121908742709721,11,-0.2194652557373047,-4.8234710693359375,-7.712307929992676,-8.349235534667969,1.746185302734375,0,0.07214250630636498,-1.6808517877420905,53.35877990722656,-6.999955580233783,52.88167953491211,-1.6703890152005907,53.43511581420898,0.07214250630636498
10287,2002-11-12,52.30915832519531,53.04389190673828,51.91793823242188,52.58587646484375,6116966.0,-0.00381611094930856,-1.1261291112615943,0.3333333333333333,65.39144847405962,70.21731427922118,-0.20121720094415707,-2.0818477678903164,-5.521368687363918,-6.138778130821876,10.463685854582012,1.1259536743163991,3.273874988620129,1.56822319030762,-2.2108650952544835,5.3473114758697236,-0.3213209524734282,3.4577673330886682,-0.7046248461666025,25.52289287219727,-42.94900894669192,1.8895441427810515,11,-0.019083023071289062,-4.623088836669922,-7.521467208862305,-6.574424743652344,1.3931312561035156,1,0.06512225459163923,1.3140491498879954,52.50954055786133,-1.6808517877420905,53.35877990722656,-6.999955580233783,52.88167953491211,0.06512225459163923
10288,2002-11-13,50.38167953491211,52.47137451171875,49.42748260498047,51.62213516235352,13138986.0,-0.03684782649914686,1.071425604602141,4.482740556934131,59.322025694993215,68.33221548862471,1.6884102726022192,0.0670055667214342,-3.5550939086209112,-4.203775013315045,10.750503009094652,3.0438919067382812,2.8875143201556526,-0.4976142883300767,-3.9862063961142624,2.990977819454109,-2.2419103422221696,1.2466817655620162,3.6259536743164134,21.459198380288903,-47.45962759267207,1.744296053892092,11,1.3358783721923828,-2.6956100463867188,-5.86354923248291,-3.773855209350586,3.3969459533691406,2,0.08257575097929126,-1.1261291112615943,52.30915832519531,1.3140491498879954,52.50954055786133,-1.6808517877420905,53.35877990722656,0.08257575097929126
10289,2002-11-14,51.46946716308594,51.6984748840332,49.92366409301758,50.39122009277344,8597373.0,0.021590936193781385,1.310556661915664,-0.8692346960741452,54.63546966781192,66.61100301185111,0.621057431358139,-0.8232574931906811,-4.565113536121167,-5.270780421478705,11.052820119033798,1.774810791015625,2.5953302672467444,0.4379785537719698,-2.860285478805949,3.7362425863498885,-1.2111534625169895,2.087110570060929,2.4465630340576254,45.92275488143845,-18.50517372375269,1.6491320162889602,11,0.2480907440185547,-3.2681312561035156,-7.211355209350586,-5.023855209350586,2.58587646484375,3,0.06303298476210206,1.071425604602141,50.38167953491211,-1.1261291112615943,52.30915832519531,1.3140491498879954,52.50954055786133,0.06303298476210206
10290,2002-11-15,52.83396911621094,52.85305404663086,51.54580307006836,51.59350967407226,8281610.0,0.02651090109018317,1.0447693065023793,1.1504408185214603,55.080217905088226,65.6474181736093,-0.611825206102246,-1.9622054408272191,-5.843616834258754,-6.625856525574363,11.619111569871043,1.3835868835449219,2.2472008653532143,1.5954195022583022,-1.6030946156011794,4.793933620117784,-0.003837556671442144,3.1946765611880465,0.992290129089362,83.60656351642096,20.485296482031472,1.5992570589297423,11,-1.1164112091064453,-4.0124053955078125,-8.661734580993652,-6.388357162475586,1.4885482788085938,4,0.05652880107505309,1.310556661915664,51.46946716308594,1.071425604602141,50.38167953491211,-1.1261291112615943,52.30915832519531,0.05652880107505309
10291,2002-11-18,53.96946716308594,54.29389190673828,52.91030502319336,53.32061004638672,6693157.0,0.021491817969939264,1.1323570046974303,0.5230780585462131,63.3705957168884,64.67533360915078,-1.4712271122165106,-2.83656603307314,-6.9027576431278845,-7.7536098356321475,12.604182989336831,1.4599227905273438,1.996023702152101,2.472806739807126,-0.7327513762539937,5.678364855868246,0.8700276817765698,4.075585797837682,-4.541984558105469,93.33338559222388,29.51098578849748,1.6027790580305583,11,-2.1087799072265625,-4.250955581665039,-9.797232627868652,-7.523855209350586,0.3625946044921946,0,0.030763783866463168,1.0447693065023793,52.83396911621094,1.310556661915664,51.46946716308594,1.071425604602141,50.38167953491211,0.030763783866463168
10292,2002-11-19,54.97137451171875,55.33396911621094,53.625953674316406,53.96946716308594,8078927.0,0.018564336490579647,-1.0225954501924364,1.5441109033828353,64.17156585023884,63.51642780141735,-2.193736571078553,-3.4945885938967933,-7.822473914829601,-8.738211178655888,13.798345077912236,1.7080154418945312,1.931116634641306,3.142653083801271,-0.05769890253944965,6.3430050701419916,1.5424770906309107,4.742829076971631,-5.446563720703125,93.86107792165855,30.8484292064553,1.6001759931703607,11,-2.590648651123047,-3.878816604614258,-10.286258697509766,-8.525762557983398,-1.5362586975097727,1,-0.013018569345950914,1.1323570046974303,53.96946716308594,1.0447693065023793,52.83396911621094,1.310556661915664,51.46946716308594,-0.013018569345950914
10293,2002-11-20,54.847328186035156,55.55343627929688,53.97900772094727,54.97137451171875,8887564.0,-0.0022565621977880257,1.4444424702237904,-0.12381017651269399,63.47752800206743,62.79069435807909,-2.0655120127821363,-3.0679084816902673,-7.613829996204188,-8.568608802335518,14.9967841218043,1.5744285583496094,2.001587328389462,2.7266220092773423,-0.45553373551937426,5.908777754074059,1.135544136878984,4.317699881675701,-5.090151062011721,87.45760805414774,25.552032099577005,1.5910778723983583,11,-2.3568687438964844,-3.6450366973876953,-9.82347297668457,-8.401716232299805,-0.639312744140625,2,-0.02087683470838364,-1.0225954501924364,54.97137451171875,1.1323570046974303,53.96946716308594,1.0447693065023793,52.83396911621094,-0.02087683470838364
10294,2002-11-21,56.125953674316406,56.77481079101562,55.43893051147461,56.77481079101562,10822591.0,0.02331244803656274,3.117640833891916,5.230764499661668,68.05765691219277,62.46229651617426,-3.1687711616029333,-3.921584012525173,-8.776798157603707,-9.765899000692976,16.13711535165309,1.9274826049804616,1.993657901565129,3.6078239440917983,0.5151115291478661,6.7005363590357305,2.061467736619832,5.154180151563764,-6.021001000976561,87.5911998733544,23.983317621923007,1.5463562074719652,11,-3.0248069763183594,-4.31297492980957,-10.825380325317383,-9.680341720581055,-2.108776092529297,3,-0.04182250870347903,1.4444424702237904,54.847328186035156,-1.0225954501924364,54.97137451171875,1.1323570046974303,53.96946716308594,-0.04182250870347903
10295,2002-11-22,56.32633590698242,57.03244400024414,56.20228958129883,56.25,9071698.0,0.003570224103964126,-8.666629650194336,-0.11764671299399285,70.56109644841011,62.67417829686117,-3.245205310336523,-3.8599403440974243,-8.862039390446114,-9.88843992956349,16.84396847056397,0.9064903259277344,1.8124542429400492,3.516221427917479,0.14128225322283328,6.891160602612125,1.8287518405701562,5.203691015264802,-5.687794584228513,82.8703472349467,16.20550898919116,1.687469587347324,11,-3.096372604370117,-4.384540557861328,-11.025762557983398,-9.88072395324707,-0.7442741394042898,4,-0.04031848055593501,3.117640833891916,56.125953674316406,1.4444424702237904,54.847328186035156,-1.0225954501924364,54.97137451171875,-0.04031848055593501
10296,2002-11-25,57.54771041870117,57.709922790527344,56.67938995361328,56.9942741394043,8217473.0,0.021683897808224772,1.3478268426861806,7.2500124931287795,72.18590556132663,63.42911797322417,-4.108848229094775,-4.8743016987353585,-9.937556258617889,-11.048153186755236,16.692653013199383,1.3835868835449219,1.7571420905921542,4.44751949310303,0.5076158464742164,8.387423139731844,2.477567669788627,6.4174713164174335,-6.269778828198241,96.0280705556199,26.995552875158637,1.9699518233144053,11,-3.9790077209472656,-5.190839767456055,-12.247137069702148,-11.10209846496582,-1.2595405578613281,0,-0.05604381130397773,-8.666629650194336,56.32633590698242,3.117640833891916,56.125953674316406,1.4444424702237904,54.847328186035156,-0.05604381130397773
10297,2002-11-26,55.93511581420898,57.25190734863281,55.55343627929688,56.8702278137207,8019191.0,-0.02802187250820931,-1.0000000000000084,-1.6896470912600072,59.59004096722213,63.45889744791628,-2.1543774346355207,-3.028443666428309,-8.14961600886459,-9.366650885815986,17.040434390568866,1.9942741394042898,1.6103779289080578,2.588264465332024,-1.4156986083679683,6.592227539032017,0.5862829284820279,4.59024600218202,-3.8853452797031167,52.429713804283196,-14.182721587161993,2.0019815368499945,11,-2.1183223724365163,-3.3635520935058523,-10.634542465209954,-9.489503860473626,1.2022895812988352,1,-0.0286591709572116,1.3478268426861806,57.54771041870117,-8.666629650194336,56.32633590698242,3.117640833891916,56.125953674316406,-0.0286591709572116
10298,2002-11-27,57.15649032592773,57.48091506958008,56.316795349121094,56.488548278808594,6379595.0,0.021835558824542467,-1.3018876463821683,-0.7142909592304487,65.59888796522466,64.67705503651769,-2.585584147525246,-4.031139355785903,-9.169223899625287,-10.479930098993222,17.44048010629485,1.5457992553711009,1.587717085925938,3.539600753784171,-0.7320666731331187,7.811268180701461,1.4037670403255262,5.675434467242816,-4.427501520699288,75.63036784825788,8.719361945739834,2.1358337134586454,11,-2.5286273956298757,-4.584926605224602,-11.598283767700188,-10.710878372192376,-0.7538185119628764,2,-0.06510852031848136,-1.0000000000000084,55.93511581420898,1.3478268426861806,57.54771041870117,-8.666629650194336,56.32633590698242,-0.06510852031848136
10299,2002-11-29,56.68893051147461,57.24236679077149,56.42175674438477,57.16603088378906,3142009.0,-0.008180345080443518,1.6060536310276774,-0.7142840825371156,62.16026698069606,65.46372715602968,-1.4525317751379347,-3.346629992339828,-8.443646781467123,-9.872682344626796,17.679588128226335,0.8206100463867188,1.64096763400984,2.825380706787108,-1.5619361124750029,7.212697526049219,0.6317222971560525,5.019039116418163,-3.3622296280103043,52.65482655534116,-11.945246647785055,2.193658409631054,11,-1.3788166046142578,-3.9551525115966797,-10.820610046386719,-10.243318557739258,-0.4103050231933594,4,-0.043763659804411104,-1.3018876463821683,57.15649032592773,-1.0000000000000084,55.93511581420898,1.3478268426861806,57.54771041870117,-0.043763659804411104
10300,2002-12-02,57.20419692993164,57.6812973022461,56.488548278808594,57.6812973022461,6655010.0,0.009089365662891424,3.9999920044134445,1.0000000000000149,67.5714264501457,65.93048612639159,-1.4334292645209743,-3.6040350717342164,-8.706507506423712,-10.254663839129456,18.357977323267082,1.192749023437507,1.9529525499975122,3.059635734558107,-1.4316351958948843,7.550906665011098,0.8140002693316148,5.305271199784599,-3.3515094176197735,76.54861934160012,10.459208703427834,2.2456354652264947,12,-1.5362586975097656,-4.437021255493164,-10.791982650756836,-10.758584976196289,-0.16221237182617188,0,-0.05571303364416169,1.6060536310276774,56.68893051147461,-1.3018876463821683,57.15649032592773,-1.0000000000000084,55.93511581420898,-0.05571303364416169
10301,2002-12-03,56.125953674316406,56.459922790527344,52.63358688354492,56.35496139526367,25408446.0,-0.01884902355916218,16.434813971476494,0.4799990405296205,63.40483112498494,65.84529337914115,-0.019131017784381754,-2.255135272840249,-7.3681107460928885,-9.067401989585555,18.167154465016054,4.570610046386719,2.2773305367459784,1.7361635208129869,-2.6165209537318717,6.088847995357845,-0.4401787164594424,3.912505758085416,1.5839691162109375,69.18714627195475,-1.9496478044019625,2.1763422372724297,12,-0.9541988372802734,-2.5572509765625,-8.79532241821289,-9.680341720581055,0.9446563720703125,1,-0.00969055973452726,3.9999920044134445,57.20419692993164,1.6060536310276774,56.68893051147461,-1.3018876463821683,57.15649032592773,-0.00969055973452726
10302,2002-12-04,56.14503860473633,56.488548278808594,55.39122009277344,55.78244400024414,8799532.0,0.0003400375257882615,1.0909176812647647,-1.5833291689570737,73.37460888378402,66.94496903266521,0.16290784094663024,-2.0295745718456857,-7.1414514568559895,-8.978535906983211,18.308248861951654,1.0973281860351562,2.5293277435911463,1.5338743209838839,-2.6951675459471645,5.762916187914932,-0.5806466124816367,3.6483952544494045,1.5362586975097727,69.56523710595376,-7.530938653606356,2.1145209334655237,12,-0.9732837677001953,-2.576335906982422,-7.736164093017578,-9.107824325561523,0.9160308837890625,2,0.0025493126313647085,16.434813971476494,56.125953674316406,3.9999920044134445,57.20419692993164,1.6060536310276774,56.68893051147461,0.0025493126313647085
10303,2002-12-05,56.51717758178711,57.15649032592773,55.82061004638672,57.01335906982422,8936820.0,0.00662817207537536,2.414634859809027,-1.3684193914909735,71.73376808742472,67.3534258299132,0.05872209781163917,-2.2756478811343186,-7.313825648165519,-9.213715423130537,17.500572160633798,1.3358802795410085,2.6137125345684993,1.7519102096557617,-2.521080071679357,6.0249004909908805,-0.38458493101180125,3.8884053503233247,1.0631655120849643,76.93766829123034,-3.932297090909117,2.1364951406675594,12,-1.3454227447509766,-2.948474884033203,-8.10830307006836,-9.479963302612305,0.5534324645996094,3,0.01097414698076804,1.0909176812647647,56.14503860473633,16.434813971476494,56.125953674316406,3.9999920044134445,57.20419692993164,0.01097414698076804
10304,2002-12-06,55.88740539550781,56.35496139526367,55.39122009277344,55.72518920898438,6739269.0,-0.011143022585796025,-1.321836228287841,-0.3269291387011566,64.0350852583561,66.62831347546276,0.7276140801506017,-1.4853006329716294,-6.519787499866368,-8.456720967174789,16.57506852669272,1.1259574890136719,2.605713780022846,0.9718517303466783,-3.2330874566811474,5.176790917374504,-1.130617863167231,3.0743213238605875,1.5940025741577202,64.46127535184807,-15.399002276333505,2.1024695935139115,12,-0.7156505584716797,-2.3187026977539062,-7.4785308837890625,-8.850191116333008,0.6870231628417969,4,0.00921972338509125,2.414634859809027,56.51717758178711,1.0909176812647647,56.14503860473633,16.434813971476494,56.125953674316406,0.00921972338509125
10305,2002-12-09,56.05915832519531,56.96564865112305,54.39885330200195,54.39885330200195,7758973.0,0.003073195623808811,-2.0919563733948476,10.235137804534359,60.538960679172334,65.33420848855674,0.5743784400145273,-1.5224309741546378,-6.445295945127221,-8.460871765487937,15.576911615022142,2.5667953491210938,2.6281512765141457,1.0085857391357393,-3.1591316557285296,5.176303134000008,-1.0752729582963951,3.092444436567874,1.3252932227478098,75.73832794108233,-2.3178197732166836,2.0838586974321345,12,-0.9017162322998047,-2.4904556274414062,-7.612115859985352,-9.021944046020508,0.09542083740234375,0,0.0039149207666091534,-1.321836228287841,55.88740539550781,2.414634859809027,56.51717758178711,1.0909176812647647,56.14503860473633,0.0039149207666091534
10306,2002-12-10,56.29771041870117,56.74618148803711,55.6297721862793,56.068702697753906,5687810.0,0.004255363452337901,-1.0172388242308528,0.13793111370993869,57.24712869124348,65.07388490233689,0.15630412248545156,-1.5416739892977844,-6.4128358443062154,-8.521115096292782,14.887180493980118,1.1164093017578125,2.4743659365306527,1.0577293395996108,-2.965567862995762,5.081026542194984,-0.9539192616980756,3.069377940897297,0.9917238359539837,68.85812382936476,-6.901431237051526,2.011648601297687,12,-1.140268325805664,-2.7290077209472656,-7.743321418762207,-9.260496139526367,-0.6297721862792898,1,0.013220326970118768,-2.0919563733948476,56.05915832519531,-1.321836228287841,55.88740539550781,2.414634859809027,56.51717758178711,0.013220326970118768
10307,2002-12-11,55.71564865112305,56.316795349121094,55.41984558105469,56.3072509765625,6034908.0,-0.010338995373864734,1.9374910206197802,-2.5833291689570737,54.5183682462677,63.842716044674994,0.7866893825217787,-0.7286811806107991,-5.58154792043652,-7.739617660545811,14.376060001377674,0.8969497680664062,2.2501356680653615,0.30534305572509624,-3.4767254569495165,4.087411568399709,-1.5856912006122101,2.1963773120624026,1.4806686561099056,47.75085835069414,-25.433087231678407,1.8910342563373048,12,-0.5582065582275391,-2.1469459533691406,-7.161259651184082,-8.678434371948242,-1.5935134887695241,2,0.024319224994544975,-1.0172388242308528,56.29771041870117,-2.0919563733948476,56.05915832519531,-1.321836228287841,55.88740539550781,0.024319224994544975
10308,2002-12-12,54.54198455810547,55.72518920898438,54.33206176757813,55.72518920898438,6181733.0,-0.021065250453544238,1.3548376696649942,2.000000000000012,41.666673356426394,61.56565008642282,1.7326956115988992,0.8143979212311763,-4.1846911913545455,-6.356691587155225,15.547514795837824,1.39312744140625,1.8423467472912733,-1.076336288452147,-4.069159109714967,1.9164865328106728,-2.572747699083557,0.4200751221792629,2.5630781406537224,7.970984053686204,-60.77194290551959,1.496411410631411,12,0.6154575347900391,-0.9732818603515625,-5.906488418579102,-7.504770278930664,-1.4694671630859375,3,0.04618616192332081,1.9374910206197802,55.71564865112305,-1.0172388242308528,56.29771041870117,-2.0919563733948476,56.05915832519531,0.04618616192332081
10309,2002-12-13,54.71374130249024,55.42938995361328,53.83587646484375,53.83587646484375,5681522.0,0.003149073979913375,-2.6304301537846495,-0.741938291904441,41.49044272114523,58.66776300542277,1.3983444084528216,0.9466936113808302,-4.106355176587172,-6.370150269945327,16.865069230768597,1.5935134887695312,1.7488621187781348,-1.0667932510375877,-3.3894372352480744,1.255850733172899,-2.228115243142831,0.09452874106765563,2.301891879964664,28.048841429896708,-37.29985128431025,1.1613219921052425,12,0.18129730224608664,-1.1450386047363352,-5.412691116333015,-7.027671813964851,-1.8988571166992188,4,0.043076358658536984,1.3548376696649942,54.54198455810547,1.9374910206197802,55.71564865112305,-1.0172388242308528,56.29771041870117,0.043076358658536984
10310,2002-12-16,55.82061004638672,55.86832046508789,54.86641311645508,55.20038223266602,5494035.0,0.020230178334489146,1.7999978678379343,0.706518574526226,40.77471759672253,56.153305946726945,0.08333822624113907,0.07910469902940065,-4.8826672790052825,-7.339016159167073,17.561453582028687,1.1545791625976491,1.4689559610570697,-0.1092565536498995,-1.97292941764983,1.754416310350031,-1.0410929856498683,0.8225798783500693,1.1073822100899875,68.1967548324265,6.4508374174250065,0.9318364319999669,12,-0.32442665100097656,-2.2519073486328125,-5.947040557861328,-8.134540557861328,-4.7232818603515625,0,0.013504304437670367,-2.6304301537846495,54.71374130249024,1.3548376696649942,54.54198455810547,1.9374910206197802,55.71564865112305,0.013504304437670367
10311,2002-12-17,55.6297721862793,56.068702697753906,55.43893051147461,55.83015441894531,4961756.0,-0.003418770592955478,-1.1639217485336042,-0.32307843704063993,48.07692307692313,53.34245196818684,0.21947068259898117,0.42236075521401517,-4.352676095472859,-7.0333473257301335,17.559126302380072,0.6297721862792969,1.2618547054502116,-0.3831096649169936,-2.012260147470215,1.2460408176362279,-1.1976849061936008,0.4314655763596136,1.212331962738773,72.30771359774155,8.995742196672559,0.8145752412766093,12,-0.1335887908935547,-2.0610694885253906,-5.756202697753906,-7.943702697753906,-6.240459442138665,1,0.009433922802362327,1.7999978678379343,55.82061004638672,-2.6304301537846495,54.71374130249024,1.3548376696649942,54.54198455810547,0.009433922802362327
10312,2002-12-18,54.2557258605957,55.41030502319336,54.02671813964844,55.34350967407226,5628494.0,-0.02469983736554815,1.265622657538354,5.428544232709515,32.07547169811323,48.93597459159668,1.4497958499039,1.8340776034371231,-2.7059741558847037,-5.588774390594793,17.3540887920307,1.6030540466308594,0.8777869982665862,-1.7213735580444336,-3.47362778364198,0.030880667553113028,-2.5975006708432105,-0.8452464452456567,2.502207943112907,18.803496195256628,-41.176049101485276,0.8761271127987745,12,1.1450366973876953,-0.6870231628417969,-4.267653465270996,-6.5696563720703125,-2.3473281860351562,2,0.026028817224834633,-1.1639217485336042,55.6297721862793,1.7999978678379343,55.82061004638672,-2.6304301537846495,54.71374130249024,0.026028817224834633
10313,2002-12-19,53.70228958129883,54.64694595336914,53.39694595336914,53.959922790527344,5437129.0,-0.010200513780220577,-1.8791213618890719,0.23684228983433783,31.73862865598285,45.347479413555206,1.7455082453816715,2.421482759026077,-1.8693099439899683,-4.9680755060937685,17.145532992844654,1.25,0.591905083544205,-2.217557907104492,-4.186645150931852,-0.24847066327713208,-3.2021015290181722,-1.2330142851908121,2.9731572840065112,11.428571428571429,-47.43363697630413,0.9845436219136802,12,1.4790077209472656,-0.13358688354492188,-3.714217185974121,-6.0162200927734375,-0.8492355346679688,3,0.007818020131508563,1.265622657538354,54.2557258605957,-1.1639217485336042,55.6297721862793,1.7999978678379343,55.82061004638672,0.007818020131508563
10314,2002-12-20,53.77862548828125,54.38931274414063,53.57824325561523,53.9312973022461,9298799.0,0.001421464663380112,-1.9310311552246797,0.5925936893851054,27.866845113538062,41.71724435070696,1.4958935446284443,2.2770181328536836,-1.6673806382945742,-4.9926290616206614,16.43677102148407,0.8110694885254048,0.1638549591351932,-2.023855590820311,-4.209167859912078,0.16145667827145616,-3.1165117253661947,-0.9311994562744275,2.8159841773888843,14.285714285714285,-40.590290014846644,1.0926561345458836,12,1.292938232421875,0.03816795349121094,-4.076811790466309,-6.092555999755859,-1.7652664184570312,4,-0.013129902202792199,-1.8791213618890719,53.70228958129883,1.265622657538354,54.2557258605957,-1.1639217485336042,55.6297721862793,-0.013129902202792199
10315,2002-12-23,54.05534362792969,54.71374130249024,53.72137451171875,53.959922790527344,6715584.0,0.005145504131724987,-2.4666782159086615,-0.6250062465643605,35.0756667583173,39.253748580381824,1.011402306545989,1.9198723439688479,-1.696562993310792,-5.190290968637527,15.505227477139716,0.9923667907714915,-0.2679750958333784,-1.6335878372192383,-3.9370975728353486,0.669921898396872,-2.78534270502729,-0.4818329694111867,2.4600455820979406,24.64287499018397,-27.248746819389602,1.1517548678080536,12,0.8015270233154297,0.5725193023681641,-4.0958967208862305,-6.369274139404297,-1.2022895812988281,0,-0.022947952207591493,-1.9310311552246797,53.77862548828125,-1.8791213618890719,53.70228958129883,1.265622657538354,54.2557258605957,-0.022947952207591493
10316,2002-12-24,54.32251739501953,54.69465637207031,54.17938995361328,54.24618148803711,2357476.0,0.004942596775054042,-3.9091933344236676,0.7999920044774926,37.31738459864032,37.34252817508989,0.48565437524585775,1.4742731729758134,-1.7787439005646704,-5.374681042990467,14.26639582506302,0.639312744140625,-0.5459485643199429,-1.2051544189453125,-3.4102289943997732,0.9999201565091482,-2.307691706672543,-0.10261713121808214,2.115235768478442,45.97150381780632,-3.532320611697891,1.1025372877272321,12,0.4103069305419922,0.8492374420166016,-4.052956581115723,-6.636447906494141,-1.0209922790527344,1,-0.05937112938878775,-2.4666782159086615,54.05534362792969,-1.9310311552246797,53.77862548828125,-1.8791213618890719,53.70228958129883,-0.05937112938878775
10317,2002-12-26,54.33206176757813,55.45801544189453,54.24618148803711,54.59923553466797,3710444.0,0.00017569827423868922,-4.521709657234235,-3.4999750137423487,33.986009372188676,36.489121065730146,0.28967061984695164,1.4108070879612882,-1.63874492996014,-5.26519864974258,13.535032142796794,1.2118339538574219,-0.795278809020445,-1.1154573440551658,-3.3740626240600946,1.143147935949763,-2.24475998405763,0.013845295947298553,2.0296080703207835,45.37041664121805,-0.6358144792676867,1.129302640002465,12,0.40076255798339133,0.8396930694580007,-3.5424623489379954,-6.502862930297859,-1.994274139404304,3,-0.09097296996719184,-3.9091933344236676,54.32251739501953,-2.4666782159086615,54.05534362792969,-1.9310311552246797,53.77862548828125,-0.09097296996719184
10318,2002-12-27,53.43511581420898,54.53244400024414,53.16793823242188,54.38931274414063,3272275.0,-0.01650859408218508,1.2000006150458555,3.571446928810223,32.705253263213066,35.51298890373768,1.1321536719341125,2.1235371053810397,-0.5694488971276215,-4.2728875091844785,12.869016863631852,1.3645057678222585,-1.0582248499075249,-1.8263345718383874,-4.105203987232443,0.452534843555668,-2.965769279535415,-0.6868998641413597,2.8519923646028573,11.666749954191276,-30.682946909658412,1.1394347076970284,12,1.1832046508789134,1.7366390228271555,-1.6984739303588796,-5.085878372192376,-1.27862548828125,4,-0.028571438769904534,-4.521709657234235,54.33206176757813,-3.9091933344236676,54.32251739501953,-2.4666782159086615,54.05534362792969,-0.028571438769904534
10319,2002-12-30,54.20801544189453,54.64694595336914,53.33015441894531,53.42557144165039,5157208.0,0.014464264106264668,-1.7058897306958167,-0.8200026385540602,37.965277653776525,35.200828910077014,0.31287483872883115,1.217674525574921,-1.1836108700658414,-4.977259349041489,12.135922026781085,1.3167915344238281,-1.250777253408124,-0.929389190673831,-3.1504461369300287,1.2916677555823668,-2.03991766380193,0.1811392824542679,2.006022311011968,45.416687488547794,6.989267847583079,1.110528473128099,12,0.4103050231933594,0.9637393951416016,-2.361639976501465,-5.749044418334961,-2.290077209472649,0,-0.024995591227944036,1.2000006150458555,53.43511581420898,-4.521709657234235,54.33206176757813,-3.9091933344236676,54.32251739501953,-0.024995591227944036
10320,2002-12-31,54.01717758178711,54.16984558105469,53.43511581420898,53.625953674316406,4192629.0,-0.0035204730988903643,1.1095953428003644,0.5000024376806931,35.08115392293877,33.756854559634306,0.2469641687825188,1.2200598429530913,-0.8415933310476973,-4.739637844504372,11.16878588903904,0.772899627685554,-1.2164507328245975,-0.9608760833740249,-3.008088304986906,1.086336138238856,-1.9844821941804653,0.06273002743241562,2.125251153732158,37.08343744273963,2.401805978936366,1.0236061108064403,12,0.29579925537109375,1.1545772552490234,-1.560114860534668,-4.947519302368164,-2.910308837890632,1,-0.03709594987499898,-1.7058897306958167,54.20801544189453,1.2000006150458555,53.43511581420898,-4.521709657234235,54.33206176757813,-0.03709594987499898
10321,2003-01-02,55.58206176757813,55.82061004638672,54.67557144165039,54.9427490234375,6104076.0,0.028970121280802674,1.0512881842410988,1.6341351638601154,49.22566855987491,35.662431988718936,-1.481159165951567,-0.4086102468490438,-2.2376880544139226,-6.258371705534351,11.77044522437908,1.8034324645996094,-1.1537445487584108,0.6312026977539134,-1.3656358755904776,2.6280412710983043,-0.3672165889182821,1.6296219844261088,0.4901901309016452,91.00724493875333,55.583739070062414,0.9984192866721959,1,-1.0877876281738352,-0.4103069305419993,-2.996182441711433,-6.383586883544929,-3.6736640930175852,3,-0.04909871340071703,1.1095953428003644,54.01717758178711,-1.7058897306958167,54.20801544189453,1.2000006150458555,53.43511581420898,-0.04909871340071703
10322,2003-01-03,56.288169860839844,56.52671813964844,55.73473358154297,55.82061004638672,5419837.0,0.012703884505299134,-1.4776122965296672,0.7313475583559993,60.70177128445005,38.880558947437514,-2.0882478297853524,-1.1630770680168538,-2.7479409732623665,-6.917259227540285,12.30909277737522,0.9446563720703054,-1.1506274751291414,1.3301542282104464,-0.6856408444109121,3.345949300831805,0.32225669189976713,2.3380517645211256,-3.654582977294922,92.897769862939,51.77094990015831,1.0078975363106786,1,-1.4408416748046875,-1.130727767944336,-3.325383186340332,-6.750955581665039,-4.751911163330071,4,-0.05305990143678274,1.0512881842410988,55.58206176757813,1.1095953428003644,54.01717758178711,-1.7058897306958167,54.20801544189453,-0.05305990143678274
10323,2003-01-06,57.13740539550781,57.22328186035156,56.05915832519531,56.05915832519531,4852659.0,0.015087282758837528,-1.1592890297747085,2.3061157887866326,63.71491073367487,42.86367734967494,-2.680893746086568,-2.0695722854597136,-3.409255540773465,-7.689936267017515,12.928926555526644,1.16412353515625,-1.2054124339370418,2.148378372192383,0.015882376855167024,4.280874367529599,1.0821303745237785,3.214626369860987,-4.425955886840818,97.79415223014816,52.7405233439584,1.0662479976686072,1,-1.9417953491210938,-1.9799633026123047,-3.9432268142700195,-7.600191116333008,-6.230915069580085,0,-0.08400132512337244,-1.4776122965296672,56.288169860839844,1.0512881842410988,55.58206176757813,1.1095953428003644,54.01717758178711,-0.08400132512337244
10324,2003-01-07,56.40267181396485,57.29961776733398,56.33587646484375,56.8702278137207,6692947.0,-0.012859064503491169,-2.206343162824321,-0.43362603305784464,53.438562268841764,44.90399907306655,-1.7151629000585658,-1.3642002220190719,-2.4645018075489418,-6.903621927858204,13.81108911062689,0.9637413024902273,-1.0097431083284505,1.3878814697265724,-0.8019920656040469,3.577755005057192,0.2929447020612628,2.482818237391882,-3.510749011230473,76.79012808768752,33.23201701087311,1.09493676766531,1,-1.1688938140869212,-1.245229721069343,-2.8029584884643626,-6.865457534790046,-6.211830139160163,1,-0.07528333944963583,-1.1592890297747085,57.13740539550781,-1.4776122965296672,56.288169860839844,1.0512881842410988,55.58206176757813,-0.07528333944963583
10325,2003-01-08,56.27862548828125,56.82251739501953,56.10686874389648,56.40267181396485,4983030.0,-0.0021992987511788575,-2.0612068402845143,0.26530795401700585,53.86362676147515,46.74247042449264,-1.3886050764621984,-1.2889542948560688,-2.2019890626515846,-6.720422241745226,14.17508924103037,0.715648651123054,-0.7532745841679684,1.252861785888669,-0.9611134661200254,3.4668370378973634,0.14587415988432184,2.3598494118930162,-3.1222409876708994,61.09092019224356,20.29495273217902,1.1069876260043456,1,-1.0448474884033203,-1.1211833953857422,-2.2566795349121094,-6.741411209106445,-4.8377838134765625,2,-0.07748389762588248,-2.206343162824321,56.40267181396485,-1.1592890297747085,57.13740539550781,-1.4776122965296672,56.288169860839844,-0.07748389762588248
10326,2003-01-09,57.04198455810547,57.25190734863281,55.81106948852539,56.29771041870117,7411037.0,0.013563925259389542,1.4754118236899796,-5.999969247800874,67.89215338042177,50.50981975874077,-1.928435942343235,-2.1014370368511806,-2.855761505693522,-7.410751719410683,14.656369573499244,1.4408378601074219,-0.4342411975652425,1.9790071487426744,-0.34716483062429404,4.305179128109643,0.8159211590591866,3.142093138426162,-3.6370060614917037,83.53659577061407,38.30807474338313,1.1630859896834846,1,-1.808206558227539,-2.0753822326660156,-2.824427604675293,-7.504770278930664,-4.6564903259277415,3,-0.10404819993882264,-2.0612068402845143,56.27862548828125,-2.206343162824321,56.40267181396485,-1.1592890297747085,57.13740539550781,-0.10404819993882264
10327,2003-01-10,57.07061004638672,57.23282241821289,56.40267181396485,57.04198455810547,5104179.0,0.0005018319138614391,3.7027336574824017,0.038460947070069244,73.19317378890429,55.008477594928685,-1.707285609333482,-2.1326916768720707,-2.7482144466854805,-7.384636885423859,15.053357862365116,0.8301506042480398,-0.19593693066907036,1.9398845672607408,-0.5401589130394484,4.41992804756093,0.6998628271106497,3.179906307410832,-3.4319531935297434,84.61536490233604,33.66096277981706,1.2400217401500928,1,-1.7557239532470703,-1.836832046508789,-2.700381278991699,-7.533395767211914,-5.200382232666016,4,-0.09045307852203355,1.4754118236899796,57.04198455810547,-2.0612068402845143,56.27862548828125,-2.206343162824321,56.40267181396485,-0.09045307852203355
10328,2003-01-13,57.06106948852539,57.48091506958008,56.66030502319336,57.25190734863281,4456934.0,-0.00016717112106512388,1.5294162605163057,-6.666711087420043,72.81169225385521,58.88030143938187,-1.2620295459074384,-2.0287670942929594,-2.6241061624238426,-7.310409546294949,14.980189310175568,0.8206100463867188,0.02716851746134097,1.8043897628784151,-0.8023927703185763,4.4111722960754065,0.5009984962799194,3.107781029476911,-3.2027549807997957,74.85722118152329,18.468681000169823,1.3033912665984972,1,-1.6030540466308594,-1.736642837524414,-2.690840721130371,-7.523855209350586,-6.125953674316413,0,-0.09682276971914483,3.7027336574824017,57.07061004638672,1.4754118236899796,57.04198455810547,-2.0612068402845143,56.27862548828125,-0.09682276971914483
10329,2003-01-14,57.07061004638672,57.15649032592773,56.4312973022461,56.82251739501953,3959134.0,0.00016719907192142003,2.4545074594320058,-1.300017990285246,71.76309859713338,62.95607306984793,-0.9195042325181575,-1.9528049522416495,-2.5166059934352205,-7.273443597570122,14.598780147485948,0.7251930236816264,0.29322773807851377,1.6960868835449219,-1.0182247630859536,4.410398530175797,0.33893106022948416,3.0532427068603596,-2.922487493712765,75.42856490153973,14.403768631607022,1.3571558233154373,1,-0.9923667907714844,-1.7461833953857422,-2.700381278991699,-7.533395767211914,-5.725189208984375,1,-0.10800865306063534,1.5294162605163057,57.06106948852539,3.7027336574824017,57.07061004638672,1.4754118236899796,57.04198455810547,-0.10800865306063534
10330,2003-01-15,56.57442855834961,57.19465637207031,56.36450576782226,57.07061004638672,4014050.0,-0.008694168287912363,1.2307656824204345,-1.999984623900609,65.73336552899762,64.79026162197268,-0.025064960419946658,-1.4727629881925992,-1.9011992441705772,-6.762421472655518,14.468935831696033,0.830150604248054,0.6586405635899553,1.1622144699096708,-1.5987134435003014,3.923142383319643,-0.2182494867953153,2.542678426614657,-2.159682604323166,45.71435098460273,-16.503468769620895,1.3804639567049872,1,0.03339576721191406,-1.2500019073486328,-2.20419979095459,-7.037214279174805,-6.517177581787109,2,-0.11283519862619618,2.4545074594320058,57.07061004638672,1.5294162605163057,57.06106948852539,3.7027336574824017,57.07061004638672,-0.11283519862619618
10331,2003-01-16,56.154579162597656,57.00381851196289,55.82061004638672,56.57442855834961,5537527.0,-0.007421186681875747,-1.1754401961024978,0.8461609428696635,62.04287382258807,64.93927301509913,0.5414787883434897,-1.0662475181161852,-1.3528558109886575,-6.311129774074054,14.30464650837916,1.1832084655761719,0.9476045571307594,0.7161247253417997,-2.0634222744310335,3.495671725114633,-0.6736487745446169,2.1058982252282163,-1.4945396793269197,20.11492536284662,-42.40671759412695,1.3897734998864184,1,0.4914131164550781,-0.8301525115966797,-1.7915067672729492,-6.617364883422852,-5.820610046386719,3,-0.08394217458462594,1.2307656824204345,56.57442855834961,2.4545074594320058,57.07061004638672,1.5294162605163057,57.06106948852539,-0.08394217458462594
10332,2003-01-17,55.66793823242188,56.22137451171875,55.066795349121094,55.58206176757813,6209714.0,-0.008666095222024328,-1.0683796897423368,-0.20454111810723144,65.59999872070217,65.14872723587995,1.0402846524103353,-0.49369448638778834,-0.756722244472094,-5.797233060077282,13.556082676215636,1.1545791625976562,1.2923297600028008,0.15887317657471556,-2.5653663977027605,2.8831127508521917,-1.2032466105640225,1.5209929637134536,-0.7822287022463996,24.901121440095608,-42.23352611195297,1.3621197871387396,1,0.6059169769287038,-0.34351158142090554,-1.304865837097175,-6.130723953247077,-5.954196929931641,4,-0.05896471298325201,-1.1754401961024978,56.154579162597656,1.2307656824204345,56.57442855834961,2.4545074594320058,57.07061004638672,-0.05896471298325201
10333,2003-01-21,54.12213516235352,55.19084167480469,53.959922790527344,55.11450576782226,8075888.0,-0.027768283129409266,1.149997001659082,-11.555792466240062,49.458468297315456,64.70649457237701,2.3617554058667665,1.143819305445568,0.8274980383968611,-4.217498068822373,12.752094595379187,1.7080154418945384,1.3658858619021075,-1.4079221725463782,-4.07950200770496,1.2636576626122036,-2.743712090125669,-0.0721322549670873,3.3587799072265554,5.014705778297934,-62.18752394110861,1.33578991757929,1,1.5982837677001882,1.2022914886474538,0.2409372329711843,-4.584920883178718,-3.7404556274414134,1,-0.04160788080288469,-1.0683796897423368,55.66793823242188,-1.1754401961024978,56.154579162597656,1.2307656824204345,56.57442855834961,-0.04160788080288469
10334,2003-01-22,53.07251739501953,54.1984748840332,53.05343627929688,54.13167953491211,7951281.0,-0.01939350256942729,-1.0869646836336473,1.067305031059736,44.62538496765078,63.68002326195209,3.2288628914341686,2.2533555985113622,1.921970083182039,-3.1241668366354816,12.097391129135184,1.145038604736321,1.2410064818537876,-2.422234535217285,-5.207512334270234,0.36304326383566377,-3.8148734347437596,-1.0295956356908107,4.33797782897949,0.46076072498407755,-67.63689249071516,1.3926388995264738,1,2.1946582794189453,2.1946582794189453,1.2905550003051758,-3.5353031158447266,-2.7385482788085938,2,-0.04027322775932862,1.149997001659082,54.12213516235352,-1.0683796897423368,55.66793823242188,-1.1754401961024978,56.154579162597656,-0.04027322775932862
10335,2003-01-23,52.81488418579102,53.52099227905274,52.33778762817383,53.08206176757813,6183410.0,-0.0048543619536819405,1.0666633351656714,0.25225371236759553,31.505086235777554,59.63701580143606,3.289411031921709,2.5437090648526137,2.2070079233368745,-2.825398098070451,11.79170051853757,1.1832046508789134,0.9863051762086599,-2.617844772338863,-5.587242261130591,0.3515527164528649,-4.102543516734727,-1.133146027942999,4.4213286804199114,10.224890694031735,-52.70389876506315,1.484698744395864,1,2.0944671630859304,2.0944671630859304,1.4169864654540945,-3.277669906616218,-2.7290077209472727,3,-0.02782290202927329,-1.0869646836336473,53.07251739501953,1.149997001659082,54.12213516235352,-1.0683796897423368,55.66793823242188,-0.02782290202927329
10336,2003-01-24,51.097328186035156,52.91030502319336,50.95419692993164,52.81488418579102,7394478.0,-0.03252030230178837,1.050000499725151,6.428518396893186,19.438178223016394,53.6642385163374,4.553933343757713,4.223810151762478,3.9599531385034155,-1.072924588892235,11.705080302672418,1.9561080932617188,0.8368218635853495,-4.174141311645506,-7.696261329288291,-0.6520212940027221,-5.935201320466902,-2.4130813028241107,5.844979165893548,2.717418463323433,-54.08982401544316,1.761060008821394,1,3.120227813720703,3.120227813720703,3.435114860534668,-1.5601139068603516,-1.8511466979980469,4,-0.020354825709985147,1.0666633351656714,52.81488418579102,-1.0869646836336473,53.07251739501953,1.149997001659082,54.12213516235352,-0.020354825709985147
10337,2003-01-27,49.38931274414063,51.13549423217773,49.14122009277344,50.85877990722656,8840404.0,-0.03342670747237475,-1.0291218046746964,0.8555570609021194,8.571413419403058,46.52642975695383,5.652156254989016,5.842066678333062,5.690700062711464,0.700805764640819,12.45329494398394,1.9942741394042898,0.6274514522627044,-5.635019302368157,-10.022106995591123,-1.2479316091451906,-7.82856314897964,-3.441475455756674,7.07394577402831,4.100961489956432,-45.558639632492145,2.1935438466114845,1,3.778625488281243,3.9217548370361257,5.143130302429192,0.14790153503417258,0.10496139526366477,0,0.019126736526261512,1.050000499725151,51.097328186035156,1.0666633351656714,52.81488418579102,-1.0869646836336473,53.07251739501953,0.019126736526261512
10338,2003-01-28,51.90839767456055,52.566795349121094,50.36259460449219,50.55343627929688,10412614.0,0.05100465648246488,-1.5384590039340935,-0.9220766746622635,29.82005088549458,41.86609112232729,2.59856739138079,3.3758193564988517,3.2862251846708546,-1.7564458839514714,12.255648720352712,3.1774826049804616,0.258101586323491,-3.0395984649658203,-7.593092274443535,1.5138953445118943,-5.316345369704678,-0.762851560226963,3.8226570010688476,54.716989671343086,8.138536918058549,2.276746904738859,1,1.2595405578613281,1.402669906616211,2.5763349533081055,-2.371183395385742,-2.337787628173828,1,-0.042279408927813455,-1.0291218046746964,49.38931274414063,1.050000499725151,51.097328186035156,1.0666633351656714,52.81488418579102,-0.042279408927813455
10339,2003-01-29,52.85305404663086,53.29198455810547,51.52671813964844,51.66984558105469,6969305.0,0.018198526912597712,-1.402600133433365,0.8732414589169375,35.67438288493375,38.526204161875754,1.1094010252824518,2.4500639791335033,2.434450853831258,-2.6205023645601173,11.94878954514276,1.7652664184570312,-0.16262356799746414,-2.027194023132324,-6.666553502904151,2.6121654566395023,-4.3468737630182375,0.29248571675358903,2.219017170712938,84.7494754518429,38.35411456074414,2.3196797398859124,1,0.2194652557373047,0.45801353454589844,1.5219459533691406,-3.3158397674560547,-2.891223907470703,2,-0.046759351115988945,-1.5384590039340935,51.90839767456055,-1.0291218046746964,49.38931274414063,1.050000499725151,51.097328186035156,-0.046759351115988945
10340,2003-01-30,52.01335906982422,53.36832046508789,51.56488418579102,53.2442741394043,6267040.0,-0.01588735016269449,1.4387111084745579,-1.0403196946200644,29.10388329076615,34.86631632500665,1.3790955454140459,3.3011946924643354,3.315196863052954,-1.7088427507972384,11.605712477608233,1.803436279296868,-0.6374987816702244,-2.766698074340823,-7.568249693215648,2.034853544534002,-5.167473883778236,-0.3659222649034106,2.465627035062539,67.94584287285818,25.164295880263452,2.4007758094374143,1,0.667938232421875,1.297708511352539,2.430819511413574,-2.476144790649414,-3.167938232421875,3,-0.032287665777532615,-1.402600133433365,52.85305404663086,-1.5384590039340935,51.90839767456055,-1.0291218046746964,49.38931274414063,-0.032287665777532615
10341,2003-01-31,52.85305404663086,53.15839767456055,51.68893051147461,51.8797721862793,5904118.0,0.01614383288876642,-1.1690109122850483,-0.7906978185615956,33.58098328734076,31.308647943522054,0.02439432505686767,2.3679737362511943,2.490550534572783,-2.48314837390992,12.478842296781123,1.4694671630859375,-1.1196112478958753,-1.7905527114868178,-6.650886696573551,3.069781273599915,-4.220719704030188,0.6396142810565522,1.0921554570445693,87.81040493308872,48.241864354899704,2.4301669925433664,1,-0.6870231628417969,0.45801353454589844,1.889312744140625,-2.8005733489990234,-4.408397674560547,4,-0.05235605835276236,1.4387111084745579,52.01335906982422,-1.402600133433365,52.85305404663086,-1.5384590039340935,51.90839767456055,-0.05235605835276236
10342,2003-02-03,53.3015251159668,53.73091506958008,52.72900772094727,52.86259460449219,5531030.0,0.008485244181732021,-1.8378452844663553,0.4509798541976954,35.847689430404884,29.796339180531987,-0.8884871319387884,1.775298764778178,2.0303502470468047,-2.8666150068673915,13.559563394980037,1.0019073486328054,-1.547806912044777,-1.1927494049072251,-6.023770079781698,3.638271269967248,-3.6082597423444653,1.222760932530015,-4.160305023193359,87.25210507539765,49.993192221324385,2.4155103374372384,2,-1.6316776275634766,0.009542465209960938,1.6507644653320312,-2.628816604614258,-4.389312744140625,0,-0.07608306927628394,-1.1690109122850483,52.85305404663086,1.4387111084745579,52.01335906982422,-1.402600133433365,52.85305404663086,-0.07608306927628394
10343,2003-02-04,52.33778762817383,52.67175674438477,52.00381851196289,52.57633590698242,5982403.0,-0.01808086139554521,2.111103214228533,-0.5434761826130033,33.37801834863366,28.546631778418977,-0.22850716973076146,2.4886170702544206,2.9749169674302607,-1.8417507000220752,14.402886238852036,1.2977066040039062,-1.9809932562948376,-1.916506004333499,-6.670929805326388,2.83791779665939,-4.29371790482994,0.460705896162942,-3.1047736358642553,36.796598230927785,4.185539256553824,2.3772119004964436,2,-0.9017200469970703,0.9732799530029297,2.614501953125,-0.9112606048583984,-3.5687026977539062,1,-0.054330028410273234,-1.8378452844663553,53.3015251159668,-1.1690109122850483,52.85305404663086,1.4387111084745579,52.01335906982422,-0.054330028410273234
10344,2003-02-05,52.15649032592773,53.34923553466797,51.91793823242188,52.91030502319336,5490577.0,-0.0034639848274462537,-1.3255753413619922,3.16000895512844,34.132967110051084,28.838618542227145,-0.2132372395950597,2.461703251704499,3.0933213244735853,-1.5925994378900157,15.063950852739413,1.4312973022460866,-2.448289562462506,-1.8854942321777415,-6.615139573692694,2.8441511093372114,-4.250316902935218,0.47932843857973495,-2.833518312072748,27.312913429092163,-3.4902750229874044,2.3648226707574755,2,-0.7204227447509695,1.1545772552490305,2.7385473251342844,0.12404441833496804,-3.6832084655761648,2,-0.04957926162941084,2.111103214228533,52.33778762817383,-1.8378452844663553,53.3015251159668,-1.1690109122850483,52.85305404663086,-0.04957926162941084
10345,2003-02-06,51.91793823242188,52.58587646484375,51.38358688354492,51.66984558105469,5942160.0,-0.004573775804605051,-1.9302336392119674,-0.3291162301121475,34.58333171385277,30.5214133745423,-0.12884664877250174,2.484178195878904,3.2584518537147105,-1.289481755547591,16.02625181152338,1.2022895812988281,-2.6944277000376076,-1.9060119628906165,-6.6034596348074,2.7914357090261674,-4.254735798849005,0.44271187306777193,-2.506807357452402,22.76423689094479,-9.003014709779205,2.348723835958392,2,-0.4818706512451243,1.3931293487548757,2.9770994186401296,0.3625965118408132,-2.1087799072265696,3,-0.03767692169332271,-1.3255753413619922,52.15649032592773,2.111103214228533,52.33778762817383,-1.8378452844663553,53.3015251159668,-0.03767692169332271
10346,2003-02-07,51.10686874389648,52.00381851196289,50.38167953491211,51.91793823242188,5400134.0,-0.015622143639342445,2.300955197696037,-3.2692201242388466,33.7856130620215,33.322991112611014,0.7640684484090698,2.980623527456345,3.945786710910923,-0.41089905632853885,16.938225809223685,1.6221389770507812,-2.847968035316086,-2.420325660705572,-7.010454106597649,2.169802785186505,-4.715389883651611,-0.12526143775953358,-1.6093421850347838,21.65238011713203,-10.529678228274147,2.2950642229460376,2,0.9398860931396555,2.2041988372802805,3.6354970932006907,1.173666000366218,-0.5152664184570241,4,-0.04424939273479189,-1.9302336392119674,51.91793823242188,-1.3255753413619922,52.15649032592773,2.111103214228533,52.33778762817383,-0.04424939273479189
10347,2003-02-10,51.90839767456055,52.08015441894531,50.66793823242188,51.125953674316406,5964797.0,0.015683389539684844,1.5084715902738361,-0.9647064910143422,41.69055516194823,34.641936032216975,0.3994571438105794,1.8683146929194976,3.079272542689857,-1.117171847757497,17.87791176312587,1.4122161865234304,-2.861507943225945,-1.3606861114501925,-5.684703799121486,2.963331576221101,-3.5226949552858358,0.8013227323854508,-2.326203345484487,51.44698667098584,15.174584369416294,2.1620088438356464,2,0.14789962768554688,1.402669906616211,2.924616813659668,0.37213706970214844,0.0572509765625,0,-0.06672795650919805,2.300955197696037,51.10686874389648,-1.9302336392119674,51.91793823242188,-1.3255753413619922,52.15649032592773,-0.06672795650919805
10348,2003-02-11,51.53625869750977,52.67175674438477,51.39313125610352,52.33778762817383,4685922.0,-0.007169147839698242,-1.3508816226907685,-1.024391433014963,43.92453235519435,35.558619306690375,0.7970781356391399,1.9028885912805293,3.341387564792818,-0.6467075781457723,18.532685768150962,1.27862548828125,-2.601495880445249,-1.4565845489501896,-5.454181539803663,2.541012441903284,-3.455383044376923,0.5422139464765436,-1.8710899536236312,38.906735464896045,-1.8172934236774196,1.998798495426736,2,0.520038604736321,1.774808883666985,3.4661264419555593,0.8206119537353445,0.9351158142089773,1,-0.0509165079499726,1.5084715902738361,51.90839767456055,2.300955197696037,51.10686874389648,-1.9302336392119674,51.91793823242188,-0.0509165079499726
10349,2003-02-12,50.90649032592773,51.64122009277344,50.70610809326172,51.62213516235352,4664753.0,-0.012219908613825603,1.4810129144569046,0.8928496639951522,42.66863313240754,37.06581373353942,1.2535085550490876,2.157810704283264,3.8666187187249577,0.10721323478967548,19.542800725899983,0.9351119995117188,-2.0440145496902318,-1.7781469345092873,-5.3832188271891255,1.826924958170551,-3.580682880849203,0.02438901183062825,-1.1600066555277095,22.91672913231018,-20.770267083702905,1.8025359463399184,2,1.1498069763183665,2.4045772552490305,4.270035743713386,1.6650733947753977,3.0057220458984446,2,-0.04198689365193142,-1.3508816226907685,51.53625869750977,1.5084715902738361,51.90839767456055,2.300955197696037,51.10686874389648,-0.04198689365193142
10350,2003-02-13,50.19084167480469,50.6202278137207,49.23664093017578,50.49618148803711,4709607.0,-0.01405810234689353,4.000020678389015,0.42666389484119793,46.227172991493156,38.47094592288968,1.8812828499064125,2.4988114225558746,4.450647803231121,0.9357335534264166,20.907709701431564,1.669849395751946,-1.8727934382896692,-2.1746162414550767,-5.444401746273293,1.0951692633631396,-3.809508993864185,-0.5397234890459686,3.5400733947753906,27.77783330279452,-20.220269243982777,1.6348927524091073,2,1.2929363250732422,3.1202259063720703,5.004768371582031,2.3807220458984375,1.9561042785644531,3,-0.0342205820253324,1.4810129144569046,50.90649032592773,-1.3508816226907685,51.53625869750977,1.5084715902738361,51.90839767456055,-0.0342205820253324
10351,2003-02-14,51.44084167480469,51.51717758178711,50.19084167480469,50.19084167480469,6044026.0,0.02490494198322013,-1.122137451171875,-4.0937995827242855,58.87697067573756,41.02975495014887,0.4580643197043557,0.9249879871547719,3.115599956485667,-0.1855146583944105,22.56363049808195,1.3263359069824219,-1.8085431156845644,-0.6889293670654268,-3.448453400969143,2.0705946668382893,-2.068691384017285,0.6908326498864312,2.2001879119873067,64.16670831042913,10.17738024494119,1.3797620169518579,2,-0.1479034423828125,1.8702259063720703,3.7547683715820312,1.2929363250732422,1.5171737670898438,4,-0.03171960832065002,4.000020678389015,50.19084167480469,1.4810129144569046,50.90649032592773,-1.3508816226907685,51.53625869750977,-0.03171960832065002
10352,2003-02-18,52.38549423217773,52.91030502319336,51.95610809326172,52.318702697753906,4822058.0,0.018363862771625827,-1.4096467947575537,0.05343322753905681,52.390045084229044,43.14220236521503,-0.704251614967454,-0.2932192445178998,2.0945077367729965,-1.0045184752117464,23.6148140782445,1.4694633483886719,-1.5561662691280844,0.41984539031981427,-1.789187100735937,2.6288778813755656,-0.6846708552080614,1.52436163584769,1.1674475814819445,85.71424121184286,30.502631753472286,1.104516245527875,2,-1.0925559997558523,0.9255733489990305,2.714695930480964,0.3816814422607493,-0.41030502319334516,1,-0.034244058074312855,-1.122137451171875,51.44084167480469,4.000020678389015,50.19084167480469,1.4810129144569046,50.90649032592773,-0.034244058074312855
10353,2003-02-19,51.8702278137207,52.54771041870117,51.35496139526367,52.39503860473633,4069279.0,-0.009836051487331798,1.8735594154948993,-7.857444742704589,44.85513248669861,44.33355407373142,-0.29310663533694736,0.04710486755371335,2.5137740448609946,-0.39274842654210573,24.06010040349856,1.1927490234375,-1.4244326889618932,0.017174339294435015,-1.9447948209787356,1.9791434995676056,-0.9638102408421503,0.9981589194310203,1.5963879822692917,71.68828768396382,19.3780406294713,0.9809845801365841,2,-0.7967548370361328,1.4408397674560547,3.404104232788086,1.6984748840332031,0.6774826049804688,2,0.0018396070621671257,-1.4096467947575537,52.38549423217773,-1.122137451171875,51.44084167480469,4.000020678389015,50.19084167480469,0.0018396070621671257
10354,2003-02-20,50.93511581420898,52.07061004638672,50.72518920898438,51.8129768371582,4237588.0,-0.018027913871324297,-1.073524051406881,1.6727190789091255,44.411474296795355,45.425569916280594,0.5034799290369492,0.8578607678792878,3.36034308260745,0.618411631886211,24.0865246082087,1.3454208374023366,-1.3832578177481594,-0.8110675811767649,-2.725631002698229,1.1034958403446993,-1.768349291937497,0.14621412958396718,2.4469004844647344,46.23381019678516,-3.9293285871855232,0.957281710760732,2,0.13835716247559304,2.2328224182128977,4.456105232238777,2.633586883544929,1.8797683715820455,3,0.03016109167422787,1.8735594154948993,51.8702278137207,-1.4096467947575537,52.38549423217773,-1.122137451171875,51.44084167480469,0.03016109167422787
10355,2003-02-21,51.345420837402344,51.90839767456055,50.47710037231445,50.71564865112305,5254882.0,0.008055444983967375,-1.586209629892576,-0.7173939494016264,41.821940343289924,46.31849516975486,0.003825080190935637,0.34975476361597657,2.8589003564068847,0.32524989280220495,23.75976477510983,1.4312973022460938,-1.2046002790843815,-0.327289390563962,-2.1809855743369084,1.5264067932089844,-1.2541374824504388,0.5995587013225148,1.953687953901408,42.456139858688076,-2.823223286464902,0.9268480918864733,2,-0.27194786071777344,1.8225173950195312,4.355914115905762,2.2232818603515625,0.9255714416503977,4,0.04999066114487971,-1.073524051406881,50.93511581420898,1.8735594154948993,51.8702278137207,-1.4096467947575537,52.38549423217773,0.04999066114487971
10356,2003-02-24,50.0572509765625,51.04961776733398,49.61832046508789,50.93511581420898,5878232.0,-0.02508831050229665,1.5862096298925965,-1.3939403117068656,33.87096345953478,45.449651647264474,1.2599458391218405,1.64009813243743,4.031394382334703,1.7326413256511586,22.883254250312973,1.7271003723144531,-1.0634743972348986,-1.563455390930173,-3.5394404959200756,0.4125297140597297,-2.5514479434251243,-0.5754628384352216,3.1606084575186912,13.333310157664076,-25.53644537025777,0.9879925524949504,2,1.0162220001220703,3.015268325805664,5.90887451171875,3.5114517211914062,2.996185302734382,0,0.04174609943692409,-1.586209629892576,51.345420837402344,-1.073524051406881,50.93511581420898,1.8735594154948993,51.8702278137207,0.04174609943692409
10357,2003-02-25,50.33396911621094,50.61068725585938,49.23664093017578,49.61832046508789,5411558.0,0.005528033087114581,1.1654127202171305,-0.8152150768923313,39.30752511145607,44.93665084240466,0.8229506526300838,1.515479358164228,3.658595372940745,1.5677562197746795,21.301819819831486,1.3740463256836009,-0.9105200448484041,-1.333970069885254,-3.1215537291927262,0.4536135894222184,-2.22776189953899,-0.44017824023151775,2.804265947792146,33.14120074610272,-5.743321665466702,0.8937918296537354,2,0.7395038604736328,2.3473281860351562,5.651240348815918,3.2347335815429688,3.83587646484375,1,0.05213271219730764,1.5862096298925965,50.0572509765625,-1.586209629892576,51.345420837402344,-1.073524051406881,50.93511581420898,0.05213271219730764
10358,2003-02-26,49.71374130249024,50.88740539550781,49.45610809326172,50.33396911621094,4807595.0,-0.012322251247238514,-1.5210120169453376,-0.8666652452252797,37.548630868954554,44.367761702021,1.293491578403227,2.068934117549297,4.211390726562165,2.288661420870646,20.736236447405325,1.4312973022460938,-0.6888421327334768,-1.8444650650024315,-3.8285414702800153,0.13961134027515243,-2.836503267641227,-0.852426862363636,3.346461878836294,16.835058984423625,-22.541888344180933,0.9920382026387935,2,1.3597316741943288,2.452289581298821,6.08539962768554,3.8549613952636648,3.8263359069824148,2,0.04548939281664688,1.1654127202171305,50.33396911621094,1.5862096298925965,50.0572509765625,-1.586209629892576,51.345420837402344,0.04548939281664688
10359,2003-02-27,50.38167953491211,50.94465637207031,49.71374130249024,49.71374130249024,5010383.0,0.013435686289585469,-2.6857152647690983,-1.0769240231503985,42.49767043111086,43.95337252864519,0.6071258864008939,1.271546373004199,3.476854143034906,1.736362366941428,20.66137822336437,1.230915069580071,-0.6562915162206338,-1.0529581069946303,-3.005061231489897,0.8991450175006364,-2.0290096692422637,-0.07690654474699699,2.6020524013914113,42.857142857142854,1.3218426049520886,0.9760515622476337,2,0.6917934417724609,1.288167953491211,5.140743255615234,3.187023162841797,4.198474884033203,3,0.04299243105399264,-1.5210120169453376,49.71374130249024,1.1654127202171305,50.33396911621094,1.5862096298925965,50.0572509765625,0.04299243105399264
10360,2003-02-28,50.33396911621094,50.60114669799805,49.99045944213867,50.38167953491211,5881166.0,-0.0009469795199683606,1.509786707010214,-0.07142938730753491,45.92145379998821,42.51387065356193,0.7568666371608899,1.2511365684272633,3.420355550434465,1.9315372590773734,20.63873194487615,0.610687255859375,-0.6443348457588058,-1.0166990280151396,-3.0080694407112105,0.9746713846809314,-2.012384234363175,-0.021013821667104082,2.5748209999700293,60.52632132659762,15.795360262637026,0.9956852063480355,2,0.7395038604736328,1.1020984649658203,4.933206558227539,3.2347335815429688,3.8931312561035156,4,0.049289080776685035,-2.6857152647690983,50.38167953491211,-1.5210120169453376,49.71374130249024,1.1654127202171305,50.33396911621094,0.049289080776685035
10361,2003-03-03,50.08587646484375,51.25954055786133,49.73282241821289,50.90649032592773,4775107.0,-0.0049289308139874866,1.000004997263998,17.199888062684746,39.786076775827404,41.11342973040619,0.885684028826546,1.350532277389064,3.565359984024191,2.3291294308949517,20.420247786485703,1.5267181396484375,-0.5700416934464698,-1.1264328002929673,-3.06203076728697,0.8091651667010353,-2.094231783789965,-0.15863381679596955,2.7494706676171106,41.981100942689956,-1.821827458426803,0.9677989834969998,3,0.8062992095947266,1.3501911163330078,4.823474884033203,3.4828262329101562,4.0267181396484375,0,0.04362738497234386,1.509786707010214,50.33396911621094,-2.6857152647690983,50.38167953491211,-1.5210120169453376,49.71374130249024,0.04362738497234386
10362,2003-03-04,49.24618148803711,50.04771041870117,49.24618148803711,50.04771041870117,5233188.0,-0.01676510497716932,1.0,0.9767431049791131,37.80486318483753,40.33006647464384,1.3781659228616903,1.9719356439053968,4.334380355359613,3.286467888123859,20.732545469062526,0.8396949768066406,-0.5222818357665702,-1.7633605957031264,-3.6257081546609413,0.09898696325468848,-2.6945343751820374,-0.8321868162242154,3.5171915203780486,0.0,-42.58722598038049,0.9311737794789081,3,1.4074440002441406,2.1898860931396484,4.97137451171875,4.322521209716797,3.8549652099609375,1,0.0773106599581661,1.000004997263998,50.08587646484375,1.509786707010214,50.33396911621094,-2.6857152647690983,50.38167953491211,0.0773106599581661
10363,2003-03-05,49.4942741394043,49.73282241821289,48.55915832519531,48.61641311645508,7118854.0,0.00503780483827887,-1.3653745617811675,-1.0952331093300844,42.16099972218648,40.08001374413175,0.8466337305196845,1.580947434806049,4.0348804346465315,3.1642929701618527,20.810211198018163,1.1736640930175781,-0.7519485986855727,-1.3730922698974624,-3.242633717361038,0.49644917756611306,-2.30786299362925,-0.43832154616567465,3.19856422744607,34.62901669612044,-10.014865048272561,0.9347707237317865,3,0.7395038604736328,1.6507625579833984,3.7452287673950195,3.9312973022460938,3.66412353515625,2,0.09446691608167224,1.0,49.24618148803711,1.000004997263998,50.08587646484375,1.509786707010214,50.33396911621094,0.09446691608167224
10364,2003-03-06,49.57061004638672,50.08587646484375,48.92175674438477,49.2557258605957,5663497.0,0.0015423179410090082,-1.368931963468567,0.3586948019780468,46.29416730789568,40.57692785131017,0.6217739511464302,1.3712558413815685,3.9045034707485513,3.2098074258829854,21.30318975618877,1.1641197204589773,-0.9731989153324108,-1.1674623489379883,-3.019205627968354,0.6842809300923776,-2.0933339884531748,-0.2415907094228018,2.9568811187974475,37.45587231896526,-8.936391591778737,0.9258716395151844,3,0.33873939514160156,1.5744266510009766,3.6688928604125977,3.854961395263672,3.3110694885253906,3,0.08007702869445077,-1.3653745617811675,49.4942741394043,1.0,49.24618148803711,1.000004997263998,50.08587646484375,0.08007702869445077
10365,2003-03-07,49.961830139160156,50.28625869750977,48.73091506958008,48.75954055786133,5362616.0,0.007892178296925234,-1.469699952450334,3.8181961354412746,40.15244490952867,41.27487023464283,0.015256277830019371,0.8706118517427655,3.4537533056394025,2.924295466535021,21.47113643044378,1.5553436279296946,-1.075620654156502,-0.6784368515014663,-2.4735576225385785,1.116683919535646,-1.5759972370200188,0.21912353401708629,2.406927712424455,51.94345441163798,7.4773473004955875,0.8975603855185547,3,-0.05248069763183594,1.183206558227539,3.2299633026123047,3.4637413024902344,4.112598419189453,4,0.09243705178376382,-1.368931963468567,49.57061004638672,-1.3653745617811675,49.4942741394043,1.0,49.24618148803711,0.09243705178376382
10366,2003-03-10,48.845420837402344,49.54198455810547,48.64503860473633,49.18893051147461,4710760.0,-0.0223452443324883,-1.4102569359377162,-0.2857129259168774,26.956528216805197,39.90253724634828,1.0523566411182657,1.906668225028099,4.487819253478833,4.1059518012528216,21.15853140787088,1.3167915344238281,-1.1422251014880516,-1.6817737579345717,-3.63138783329196,0.26784031742281655,-2.656580795613266,-0.7069667202558776,3.370953033126696,16.574746713962856,-21.737119667369992,0.9748070376786929,3,1.0639286041259766,2.2996158599853516,4.150761604309082,4.580150604248047,5.4770965576171875,0,0.11017776984308836,-1.469699952450334,49.961830139160156,-1.368931963468567,49.57061004638672,-1.3653745617811675,49.4942741394043,0.11017776984308836
10367,2003-03-11,48.44465637207031,48.72137451171875,47.61450576782226,48.45419692993164,6114870.0,-0.008204749973720227,3.0701505831854883,0.027773767615409388,27.364438903422027,38.77096036128911,1.2929007524331482,2.1445868543047126,4.799578014481554,4.550793406020858,21.101494224610967,1.2309150695800852,-1.2366661950579925,-1.909351158142087,-3.9553534099405354,0.1366510936563614,-2.9323522840413148,-0.8863500322428592,3.6254288766453797,31.071383698085725,-2.893895024944989,1.0230011258992242,3,0.9923667907714844,2.2280540466308594,4.293892860412598,4.980915069580078,5.095420837402344,1,0.11699821315462144,-1.4102569359377162,48.845420837402344,-1.469699952450334,49.961830139160156,-1.368931963468567,49.57061004638672,0.11699821315462144
10368,2003-03-12,48.91221237182617,48.91221237182617,48.0629768371582,48.44465637207031,6091395.0,0.009651343094785991,2.6326580564099635,-49.00719712115154,35.75266708292544,38.02151554482407,0.781918182099588,1.5498245697538096,4.275529920025448,4.14541191322364,21.455842246287776,0.8492355346679688,-1.1240404724099449,-1.3105928421020536,-3.373848790631925,0.7526631064278178,-2.3422208163669893,-0.27896486783711794,2.890538108035912,48.571355142321934,15.490494349913405,1.031627974264934,3,0.524810791015625,1.5696582794189453,3.578245162963867,4.513359069824219,4.417942047119141,2,0.08564189029782532,3.0701505831854883,48.44465637207031,-1.4102569359377162,48.845420837402344,-1.469699952450334,49.961830139160156,0.08564189029782532
10369,2003-03-13,48.76908493041992,49.27481079101562,48.33015441894531,48.91221237182617,7805504.0,-0.0029262107450427344,1.1758147136091852,-0.3061182863250304,31.145242584658774,36.379714298676355,0.7512447415623811,1.607004605637485,4.334420691526994,4.337562384135978,21.342697018752848,0.9446563720703054,-1.1151526057316659,-1.3468500137329116,-3.4811967772285044,0.7874967497626812,-2.4140233954807115,-0.2796766319851116,2.7823708667197735,43.21429387307538,10.851752453884345,1.067173381747797,3,0.667938232421875,1.7127857208251953,3.604482650756836,4.656486511230469,5.582061767578125,3,0.09000195001409117,2.6326580564099635,48.91221237182617,3.0701505831854883,48.44465637207031,-1.4102569359377162,48.845420837402344,0.09000195001409117
10370,2003-03-14,48.47328186035156,49.52289962768555,48.28244400024414,48.76908493041992,6184458.0,-0.0060653807732991005,-2.6619762721217137,2.0667110874200425,36.43790337331135,36.00769503173013,0.8441210180264136,1.8630545976216553,4.546965272395212,4.676900030582701,20.445791752780785,1.2404556274414062,-1.043176220789583,-1.5567750930786133,-3.81315874173427,0.6996085555770435,-2.6849669174064417,-0.4285832687507849,2.8419569350290885,44.554373145819234,9.380563528223483,1.1281918243278297,3,0.4771003723144531,1.78912353515625,3.9002857208251953,4.952289581298828,7.7194671630859375,4,0.0909448980009413,1.1758147136091852,48.76908493041992,2.6326580564099635,48.91221237182617,3.0701505831854883,48.44465637207031,0.0909448980009413
10371,2003-03-17,49.80915832519531,49.95228958129883,48.1870231628418,48.47328186035156,6519189.0,0.02755902661371934,1.1764675449282043,-4.516100744103272,46.196389035726995,36.940086792940065,-0.5980245000308173,0.42021335664173876,3.091188096989562,3.39093990049399,20.06550608545304,1.7652664184570312,-1.048227628772608,-0.1393144607543917,-2.2967438376967237,2.0181149161879404,-1.2180291492255577,0.9394002277167743,1.2840364885318323,93.87748108792566,56.0321930085899,1.0787146884711651,3,-0.8587760925292969,0.4532470703125,2.5644092559814453,3.616413116455078,5.667942047119141,0,0.08563224869826325,-2.6619762721217137,48.47328186035156,1.1758147136091852,48.76908493041992,2.6326580564099635,48.91221237182617,0.08563224869826325
10372,2003-03-18,50.59160232543945,50.88740539550781,49.80915832519531,49.82824325561523,7021600.0,0.015708838024037775,-1.6904757372118258,0.5714293873075394,56.216207747528884,38.50177657353367,-1.3069948175949122,-0.5307259130121622,2.1726999039153867,2.6710867408751398,20.358057505249832,1.0782470703125,-1.0833830489511271,0.7328241348266573,-1.1265771196738683,2.592225389327183,-0.1968764924236055,1.6625247620769201,-2.9770965576171946,89.52697637920765,46.99890327937708,0.9297006272502616,3,-1.340646743774414,-0.3291969299316406,2.087308883666992,2.8339691162109375,5.038169860839844,1,0.07374573838520293,1.1764675449282043,49.80915832519531,-2.6619762721217137,48.47328186035156,1.1758147136091852,48.76908493041992,0.07374573838520293
10373,2003-03-19,51.96564865112305,52.22328186035156,50.85877990722656,50.85877990722656,6097893.0,0.027159573180639773,-1.465517181958857,1.4499975013742308,60.196560317231125,40.046486907904274,-2.5631530705083776,-1.999787139773666,0.6483933990466468,1.3574392981443992,20.524964007786124,1.6316795349121094,-1.0022132012400249,2.1020994186401367,0.22060839936619914,3.9835904379140743,1.161353909003168,3.0428449282771055,-4.285684890747078,93.6170293200615,49.0184297588947,0.940745509636969,3,-2.046754837036133,-1.7032432556152344,0.7180337905883789,1.4599227905273438,2.1851158142089844,2,0.030297486882530977,-1.6904757372118258,50.59160232543945,1.1764675449282043,49.80915832519531,-2.6619762721217137,48.47328186035156,0.030297486882530977
10374,2003-03-20,52.47137451171875,52.5572509765625,51.61259460449219,51.96564865112305,6572742.0,0.009731926257496415,1.7887408008018153,0.45689776984343067,62.993046975582786,42.584331581910284,-2.9213441194694667,-2.513381572973074,0.01887218179066963,0.9289214112584574,20.465059477420873,0.9446563720703125,-0.8065406631724343,2.5310123443603487,0.3618731324629678,4.70015155625773,1.4464427384116618,3.6155819503090356,-4.6096780273437545,98.03496594447243,53.16048766064598,1.0845696059486896,3,-2.385496139526367,-2.2089691162109375,0.21230792999267578,0.9398841857910156,2.1087799072265625,3,0.016366636384468336,-1.465517181958857,51.96564865112305,-1.6904757372118258,50.59160232543945,1.1764675449282043,49.80915832519531,0.016366636384468336
10375,2003-03-21,53.91221237182617,54.24618148803711,52.84350967407226,52.89122009277344,7512693.0,0.027459502891155063,-1.5128185853256648,2.0188650781079103,70.31409297022304,47.40183877673449,-4.182751793601739,-3.95482825322469,-1.527571769577932,-0.4624169170764816,20.62565085494459,1.7748069763183594,-0.6317042834075082,3.843510627746582,1.0973547838838371,6.589666471609327,2.470432705815213,5.216588549677951,-5.768782617919925,94.48819294220749,47.213349292905605,1.3730779219313725,3,-2.9818687438964844,-2.9818687438964844,-1.228529930114746,-0.5009536743164062,0.8206100463867188,4,0.008141649300989373,1.7887408008018153,52.47137451171875,-1.465517181958857,51.96564865112305,-1.6904757372118258,50.59160232543945,0.008141649300989373
10376,2003-03-24,52.14694595336914,53.66412353515625,51.77481079101562,53.66412353515625,5978945.0,-0.03274334961960379,1.490562432270029,-1.4859834035128359,64.02215314985719,51.47491813744951,-2.123189909076679,-2.134412519973921,0.08478952931189809,1.3224753526604474,20.090951789424555,2.137401580810554,-0.5394495038592595,1.973759460449216,-0.9253200026245665,4.872838923522998,0.5242197289123283,3.4232991919861036,-3.5152960607324246,52.68819977663891,-0.5431882527514205,1.44953973153689,3,-0.9923667907714844,-1.2166023254394531,0.2504768371582031,1.264312744140625,3.3683204650878906,0,0.07758465996620778,-1.5128185853256648,53.91221237182617,1.7887408008018153,52.47137451171875,-1.465517181958857,51.96564865112305,0.07758465996620778
10377,2003-03-25,52.95801544189453,53.29198455810547,51.96564865112305,52.15649032592773,6623046.0,0.01555353767506662,-1.2419310638325312,-0.5283001314998828,65.87927748508343,54.82231929324484,-2.488392841594255,-2.8868244002307506,-0.8738357790258959,0.5478312263159637,19.352547812120115,1.3263359069824219,-0.3917283192372025,2.6536266326904325,-0.5022295277267688,5.809482793107634,1.0756985524818319,4.231554712899033,-3.877203021625782,61.97185319154447,6.123533792449862,1.5779280802085998,3,-1.7414131164550781,-2.0276718139648438,-0.6560125350952148,0.4532432556152344,2.8625946044921875,1,0.04756758555621965,1.490562432270029,52.14694595336914,-1.5128185853256648,53.91221237182617,1.7887408008018153,52.47137451171875,0.04756758555621965
10378,2003-03-26,51.97518920898438,52.83396911621094,51.88931274414063,52.48091506958008,6585632.0,-0.018558592589038803,-1.7887408008018528,-0.6309544773100301,60.1777052991895,58.04814848374826,-1.1458947094541756,-1.8191585735112739,-0.05272060623044439,1.5497011999898618,18.771986113356924,1.0687026977538991,-0.036000420704681346,1.5577280044555764,-1.6702511798161481,4.785707188727301,-0.05626158768028233,3.171717596591435,-2.4811472632941616,13.768089701454109,-42.57235349772929,1.6139895921358616,3,-0.758586883544929,-1.0448455810546946,0.3268136978149343,1.3358783721923757,4.599239349365227,2,0.07031399082743861,-1.2419310638325312,52.95801544189453,1.490562432270029,52.14694595336914,-1.5128185853256648,53.91221237182617,0.07031399082743861
10379,2003-03-27,52.54771041870117,53.0057258605957,51.65076446533203,51.76526641845703,5134257.0,0.011015278990419208,-1.6792509758811216,-1.5471702382838353,60.77964472666892,60.752786411899095,-1.2583829712704144,-2.3411161508101657,-0.7839418290856486,0.9997462497588714,18.138541904410605,1.3549613952636719,0.38854740188213555,2.0219476699829073,-1.3433984079134902,5.387293747879305,0.3392746310347121,3.7046207089311025,-2.673497309623201,34.55883757879869,-21.41504385557385,1.6826730389481985,3,-1.3311080932617188,-1.6173667907714844,-0.3554401397705078,0.7633571624755859,3.7118301391601562,3,0.030506639278052194,-1.7887408008018528,51.97518920898438,-1.2419310638325312,52.95801544189453,1.490562432270029,52.14694595336914,0.030506639278052194
10380,2003-03-28,52.81488418579102,53.1870231628418,51.9942741394043,52.54771041870117,4441634.0,0.005084403582211294,1.3584892851485597,0.3414605607640757,67.80820815955617,63.154099647880116,-0.9442309211690301,-2.5432920663967096,-1.1939872176192594,0.7596639071815545,17.513591566835483,1.1927490234375,0.7319086738454104,2.1650756835937557,-1.3500623384364872,5.6802137056239985,0.40750667257863427,3.922644694608877,-2.5909136063963203,57.81977680516908,-3.00820966771947,1.7575690110151208,3,-0.7872142791748118,-1.8845405578613352,-0.6941785812378001,0.4961833953857351,3.3874053955078054,4,0.033423726291710976,-1.6792509758811216,52.54771041870117,-1.7887408008018528,51.97518920898438,-1.2419310638325312,52.95801544189453,0.033423726291710976
10381,2003-03-31,52.27099227905274,53.02481079101562,51.68893051147461,52.0515251159668,5769345.0,-0.010298080079566008,-1.8282882941090806,0.8214397898283836,66.94843915008664,64.34656980371987,-0.01609636725481778,-1.926052914092871,-0.7886976354423254,1.3335491729962357,17.321013284265604,1.3358802795410085,1.1412810329693528,1.5119279861450252,-2.0647040279635007,5.088560000253551,-0.27638802090923775,3.300243993199288,-1.7252448269666445,37.79065443152174,-25.694206368548592,1.7883160070542614,3,0.28148841857909446,-1.340648651123054,-0.15028667449951882,1.0400753021240163,3.597328186035149,0,0.047097444142967015,1.3584892851485597,52.81488418579102,-1.6792509758811216,52.54771041870117,-1.7887408008018528,51.97518920898438,0.047097444142967015
10382,2003-04-01,53.05343627929688,53.2442741394043,52.27099227905274,52.57633590698242,5316399.0,0.014968990756230482,1.266671997086021,2.1739032190780403,67.84540471339606,65.19644140329375,-0.4610939725073564,-2.5388083267751327,-1.6878212803753243,0.5780303004115055,16.89253409383969,0.9732818603515554,1.5698456552829256,2.1040092468261804,-1.5382566083515599,5.746275102003921,0.28287631923731027,3.9251421744150505,-2.2116541043347056,88.02405387224776,21.716973793587854,1.8211329275888695,4,-0.12404823303223367,-2.1230926513671946,-0.9804401397705149,0.2576313018798757,2.480915069580071,1,0.0464028404531609,-1.8282882941090806,52.27099227905274,1.3584892851485597,52.81488418579102,-1.6792509758811216,52.54771041870117,0.0464028404531609
10383,2003-04-02,54.16984558105469,54.64694595336914,53.05343627929688,53.05343627929688,5443522.0,0.02104311011789184,-1.8547051185676446,2.3399883264437533,71.47191634582634,66.13853799998748,-1.3767354540079637,-3.4646077276995086,-2.860509657302167,-0.5321131918433508,16.383704683184337,1.5935096740722585,1.898325164370057,2.986639976501465,-0.8570028934191711,6.830282846422101,1.0648185415411433,4.908461411461786,-3.0557114610465135,84.07638608611069,14.234859049246097,1.921821434960319,4,-1.0209903717041016,-3.0391197204589844,-2.2924604415893555,-0.8587779998779297,1.3931312561035156,2,0.03047386322824175,1.266671997086021,53.05343627929688,-1.8282882941090806,52.27099227905274,1.3584892851485597,52.81488418579102,0.03047386322824175
10384,2003-04-03,53.540077209472656,54.16984558105469,53.38740539550781,54.16984558105469,7892802.0,-0.011625810722308727,1.484850687503786,-0.5641016879655609,69.6230717908685,66.06175786894808,-0.6475233141283923,-2.658512416598576,-2.261661182236125,0.10915932799911587,16.156501803889615,0.782440185546875,2.0953674649432017,2.158398246765138,-1.744127272339604,6.06092376586988,0.2071354872127671,4.109661006317509,-2.0726619061283884,62.58069757784753,-10.027413850278933,1.9512627595523717,4,-0.3912220001220703,-2.409351348876953,-1.9203252792358398,-0.22900962829589844,2.7576332092285156,3,0.05667439247435557,-1.8547051185676446,54.16984558105469,1.266671997086021,53.05343627929688,-1.8282882941090806,52.27099227905274,0.05667439247435557
10385,2003-04-04,54.58015441894531,54.86641311645508,53.54961776733398,53.57824325561523,5647043.0,0.019426143249726913,-1.4864849290301003,-1.590920104185607,68.91075886895433,66.6049362821811,-1.7689086116904704,-3.5150759730640715,-3.3129044423937444,-0.9208668751942639,16.237852063692603,1.3263359069824219,2.189684424081136,2.9675592422485337,-1.1232244784240066,7.058342962921074,0.92216738191226,5.0129511025848075,-2.7947860505985602,90.99102235646936,20.20282507756113,2.0453918603362715,4,-1.3215656280517578,-3.3396949768066406,-3.208494186401367,-1.2690868377685547,2.032440185546875,4,0.030769171630139036,1.484850687503786,53.540077209472656,-1.8547051185676446,54.16984558105469,1.266671997086021,53.05343627929688,0.030769171630139036
10386,2003-04-07,54.22710037231445,55.77289962768555,54.15076446533203,55.24809265136719,5805920.0,-0.006468542465470017,-1.7642238899596645,-1.019044718155678,64.91778675083448,66.49810397837567,-1.2178210183311506,-2.886141577789239,-2.9199787502888483,-0.5461528435487395,16.4415145281664,1.6221351623535156,2.214013484964596,2.345421218872069,-1.6865350582328205,6.377377495976958,0.32944308031962777,4.36139935742451,-2.0720066341947003,55.85836227293118,-12.040685259777653,2.0159781385524433,4,-0.5152683258056641,-2.533397674560547,-2.972330093383789,-0.9160327911376953,2.662212371826179,0,0.036424392885163526,-1.4864849290301003,54.58015441894531,1.484850687503786,53.540077209472656,-1.8547051185676446,54.16984558105469,0.036424392885163526
10387,2003-04-08,54.11259460449219,54.77099227905274,53.91221237182617,54.21755599975586,4888082.0,-0.002111596729976073,-2.396226984378446,0.10280331929743282,59.82532568129375,66.45895068749834,-1.0307044394893907,-2.450894754508809,-2.7110469700102584,-0.4072335068094617,15.969296735347532,0.8587799072265696,2.021163324693269,1.9475185394287138,-1.857651660984672,5.7526887398421,0.044933439222020866,3.8501036396354067,-1.4510080418332265,38.94732855373386,-24.636985942256295,1.9025851002066922,4,-0.40076255798339844,-2.4188919067382812,-2.9484729766845703,-0.8015270233154297,2.6908416748046946,1,0.03244578962491573,-1.7642238899596645,54.22710037231445,-1.4864849290301003,54.58015441894531,1.484850687503786,53.540077209472656,0.03244578962491573
10388,2003-04-09,53.10114669799805,54.48473358154297,52.95801544189453,54.11259460449219,5401078.0,-0.018691543325297766,-1.3529411764705883,9.636380156278394,52.7545972245628,65.5672787428199,0.17573760140597727,-1.1694921044121713,-1.6961893655066476,0.6537706402452486,15.338846945645834,1.5267181396484375,1.9903583413122092,0.7266239166259751,-2.773587165449662,4.226834998701612,-1.0234816244118434,2.4767294576637937,2.6717529296875,5.084800889003327,-51.90519854916181,1.7501055410378192,4,0.6297683715820312,-1.4074440002441406,-2.056300163269043,0.20992088317871094,3.6259536743164062,2,0.04582207357436663,-2.396226984378446,54.11259460449219,-1.7642238899596645,54.22710037231445,-1.4864849290301003,54.58015441894531,0.04582207357436663
10389,2003-04-10,53.15839767456055,53.20610809326172,52.14694595336914,53.10114669799805,5525790.0,0.0010781495339093894,12.875018739693168,-0.056602990816345775,46.248822109488955,63.171791403923535,0.23939771648492325,-0.9286591539784013,-1.7797488397119423,0.6295430537834932,14.779813907636363,1.0591621398925781,1.8659970368259167,0.5644092559814453,-2.508271491079455,3.6370900030423456,-0.9719311175490049,2.1007496295118955,2.558204269409181,27.894777816820653,-23.345998302101126,1.5363403735304508,4,0.5725173950195312,-1.4646949768066406,-2.4689903259277344,-0.13836097717285156,0.8969459533691406,3,0.04523422954391254,-1.3529411764705883,53.10114669799805,-2.396226984378446,54.11259460449219,-1.7642238899596645,54.22710037231445,0.04523422954391254
10390,2003-04-11,52.88167953491211,54.04580307006836,52.77671813964844,53.511451721191406,4598729.0,-0.005205539514989255,-2.0227284084662527,-11.000199893390192,54.29209014267301,61.7655304030998,0.5884712267840229,-0.32120973456136426,-1.506027090486171,0.9162235354111701,14.60881480555126,1.2690849304199219,1.87635225015228,0.06727123260498047,-2.3158862598163523,2.4504287250263133,-1.124307513605686,1.2588499788156469,2.6921361694335957,20.26318170436876,-29.522415817668477,1.1915787462106657,4,1.0782432556152344,-1.1879768371582031,-2.3544864654541016,0.13835716247558594,-0.4103050231933594,4,0.0645976246184432,12.875018739693168,53.15839767456055,-1.3529411764705883,53.10114669799805,-2.396226984378446,54.11259460449219,0.0645976246184432
10391,2003-04-14,54.07442855834961,54.10305404663086,52.86259460449219,52.88167953491211,4117802.0,0.022555051842671814,-1.0155015216407688,-1.8939372830741834,56.24333610520068,60.476411668855874,-0.3593469149441475,-1.2416937078907324,-2.7150444559736044,-0.27765689518808045,14.841187424929936,1.2404594421386719,1.8689108195932889,1.0467567443847656,-0.9333461435648047,3.026859632334336,0.05670530040998045,2.036808188359551,1.3623123559570303,73.45459514623212,24.169058208850892,0.9900514439747834,4,-0.11450576782226562,-2.380725860595703,-3.5472354888916016,-1.054391860961914,-1.2309188842773509,0,0.046938379448684175,-2.0227284084662527,52.88167953491211,12.875018739693168,53.15839767456055,-1.3529411764705883,53.10114669799805,0.046938379448684175
10392,2003-04-15,54.32251739501953,54.4370231628418,53.76908493041992,54.05534362792969,4734130.0,0.004587914163572071,1.6922934989851774,0.22399831132944428,64.30233639211964,59.679791673999574,-0.45648998023240495,-1.2605704574775984,-2.991312013655957,-0.5414436044479629,15.96284891321923,0.667938232421875,1.766596407973502,1.108299827575685,-0.5881385179400382,2.8047381730914083,0.26008065481781983,1.9565190003335502,0.9826317208496107,93.06112392038992,37.66013398865955,0.8482191727578625,4,-0.3625946044921875,-2.628814697265625,-3.7953243255615234,-1.302480697631836,-1.3167915344238281,1,0.04725103828410626,-1.0155015216407688,54.07442855834961,-2.0227284084662527,52.88167953491211,12.875018739693168,53.15839767456055,0.04725103828410626
10393,2003-04-16,53.540077209472656,54.57061004638672,53.43511581420898,54.48473358154297,5493616.0,-0.014403606884731968,1.0341898448711944,-3.5357377423684286,55.895701631169125,58.15452832292187,0.25392608435981856,-0.37326789298742824,-2.2156546635315806,0.22257015522834678,16.556034907889316,1.1354942321777415,1.6996335434201981,0.24713821411133097,-1.3484714492020302,1.8427478774246921,-0.5506666175453532,1.044943045768015,1.6387437798964868,57.480376926696984,-0.5339957995064779,0.7978048316566816,4,0.4198455810546875,-1.6221389770507812,-3.485210418701172,-0.9923667907714844,-0.6297721862792969,2,0.06095170645825765,1.6922934989851774,54.32251739501953,-1.0155015216407688,54.07442855834961,-2.0227284084662527,52.88167953491211,0.06095170645825765
10394,2003-04-17,53.33015441894531,53.816795349121094,52.63358688354492,53.540077209472656,6480413.0,-0.003920853339565267,2.100004997251512,0.22222132484776042,53.08221381790165,56.39580109502712,0.4815834675210482,-0.10088089012203483,-2.009249228841128,0.3922427570527134,16.718308800400138,1.1832084655761719,1.5518508375736886,-0.005723571777345171,-1.553754584617586,1.5423074410628956,-0.7797390781974656,0.7682919346427752,1.7273915689838333,35.96072307046963,-21.166234389174257,0.7740155064201215,4,0.6297683715820312,-1.3501930236816406,-3.3707075119018555,-0.7824440002441406,0.4293861389160156,3,0.0636965332349082,1.0341898448711944,53.540077209472656,1.6922934989851774,54.32251739501953,-1.0155015216407688,54.07442855834961,0.0636965332349082
10395,2003-04-21,54.35114669799805,55.29580307006836,53.72137451171875,53.72137451171875,7212860.0,0.019144746348044084,-3.999993942734613,-3.000018171906233,61.771080228125356,56.046167036948326,-0.6429196279208469,-1.1460624711825034,-3.0142769409342947,-0.6666708511842359,16.227090309914814,1.9656486511230469,1.2596379206121853,0.9933219909667983,-0.6008698446396892,2.5875138265732858,0.1962260731635581,1.7904179087700385,-2.2042007446289062,64.51616601039714,4.739093792598695,0.7970959178032428,4,-0.6297721862792969,-2.371185302734375,-4.39169979095459,-1.803436279296875,-1.16412353515625,0,-0.005442443960050891,2.100004997251512,53.33015441894531,1.0341898448711944,53.540077209472656,1.6922934989851774,54.32251739501953,-0.005442443960050891
10396,2003-04-22,56.1927490234375,56.59350967407226,54.74236679077149,54.818702697753906,10347009.0,0.033883412537224045,-1.4249962520613701,2.1818148778552433,65.86308300712201,56.71702896204036,-2.432137534642621,-2.813259711098496,-4.792038770529295,-2.5553725314244105,16.791919340031974,2.2423629760742116,1.0732798501517777,2.632634162902832,0.6955164700413121,4.569751855764352,1.664075316472072,3.601193009333592,-3.9828259277343747,89.87958422842406,32.284462355587394,0.9685588464307608,4,-1.8225212097167969,-3.8024826049804688,-6.586355209350586,-3.645038604736328,-3.9408416748046875,1,-0.0662251727561255,-3.999993942734613,54.35114669799805,2.100004997251512,53.33015441894531,1.0341898448711944,53.540077209472656,-0.0662251727561255
10397,2003-04-23,55.47710037231445,56.82251739501953,55.17175674438477,56.33587646484375,11430746.0,-0.012735604923413857,-1.2467530781831377,-0.6249979178118701,56.88444331050499,57.17590074936727,-1.679160503349749,-2.001846818731522,-4.045388897110243,-1.8657143211695484,17.426389176069396,1.6507606506347585,0.8043333302133959,1.7910312652587876,-0.3025196763410918,3.884582206858667,0.7442557944588515,2.837806736058724,-3.091833813476562,67.88161037716863,13.072893373697156,1.0467754707999397,4,-0.9923686981201172,-2.1612625122070312,-5.870706558227539,-2.9293899536132812,-2.4427490234375,2,-0.04747167174505884,-1.4249962520613701,56.1927490234375,-3.999993942734613,54.35114669799805,2.100004997251512,53.33015441894531,-0.04747167174505884
10398,2003-04-24,55.6297721862793,56.125953674316406,54.818702697753906,54.9332046508789,6733714.0,0.002751978977636682,-1.824743542716778,-0.8111165895976948,61.58731058546906,58.880177246698395,-1.604116182427859,-1.9675664158438835,-4.1526492639352455,-2.0632545254156867,18.047303473969073,1.3072509765625,0.6273772950248357,1.7609739303588867,-0.3417617131985651,3.8637095739163385,0.7096061085801608,2.8123417521376126,-2.978270577270507,71.52625937639729,16.969450232868752,1.0513678217787275,4,-0.9017200469970703,-1.78912353515625,-5.873091697692871,-3.082061767578125,-2.452289581298828,3,-0.04716981973064416,-1.2467530781831377,55.47710037231445,-1.4249962520613701,56.1927490234375,-3.999993942734613,54.35114669799805,-0.04716981973064416
10399,2003-04-25,54.15076446533203,55.55343627929688,53.64503860473633,55.48664093017578,7165071.0,-0.02658662192602068,1.5974009117057466,-1.9177989167638536,47.729561169247155,58.151007360762186,0.03404222111062438,-0.3818835369574032,-2.6241775860448797,-0.6307054681608406,18.561485173276555,1.9847335815429688,0.5102375270104105,0.20181350708007528,-1.8090964410486094,2.21272345520876,-0.8036414669842671,1.2072684811444176,-1.249001909162594,15.915947641955109,-32.62634437320457,1.0054549740643428,4,0.5772876739501953,0.06679153442382812,-4.060114860534668,-1.6030540466308594,-0.42938995361328125,4,-0.02290751486865583,-1.824743542716778,55.6297721862793,-1.2467530781831377,55.47710037231445,-1.4249962520613701,56.1927490234375,-0.02290751486865583
10400,2003-04-28,54.58015441894531,54.91412353515625,53.48282241821289,54.05534362792969,5643690.0,0.007929527087067845,1.4000038378876267,-0.3928587746150683,51.851856298304305,57.663065159995924,-0.14425183181204915,-0.7085718700125625,-2.9750231695492175,-1.1127561968985589,18.937390308601803,1.4313011169433594,0.5755969212548067,0.5429399490356417,-1.4125842535158668,2.49846415158715,-0.4348221522401161,1.5207020503113995,-1.443146572444867,32.85725218479899,-14.149902041199958,0.9777621012757545,4,0.14789772033691406,-0.34351348876953125,-4.406012535095215,-2.0324440002441406,-0.3339729309082031,0,-0.015035022707798329,1.5974009117057466,54.15076446533203,-1.824743542716778,55.6297721862793,-1.2467530781831377,55.47710037231445,-0.015035022707798329
10401,2003-04-29,54.73282241821289,55.11450576782226,54.10305404663086,54.48473358154297,4678062.0,0.002797133883054581,-1.0000075430424722,0.4727205326510438,53.2402770165911,56.43394745160386,-0.21646917171868552,-0.7034135971258664,-3.0860507698283826,-1.3005153664911973,19.639183482432,1.0114517211913991,0.7385662224558445,0.5725164413452148,-1.2178469452151859,2.3628798279056156,-0.3226652519349855,1.4676981346254152,-1.3746839988013022,37.42856783870809,-10.160303545107283,0.895181693280199,4,-0.0047702789306640625,-0.4961814880371094,-3.802478790283203,-2.1851119995117188,1.3263359069824219,1,-0.02824263736226973,1.4000038378876267,54.58015441894531,1.5974009117057466,54.15076446533203,-1.824743542716778,55.6297721862793,-0.02824263736226973
10402,2003-04-30,55.51526641845703,56.08778762817383,54.73282241821289,54.961830139160156,9990374.0,0.014295699831912367,-1.6792484140812987,2.230798800645806,62.92134693812547,57.214574707932336,-0.9073461258839046,-1.3617864433865634,-3.847357403227619,-2.114161647784073,20.421015086107655,1.3549652099609375,0.8656213698581752,1.2318689346313505,-0.5764965329060985,3.0402344021687995,0.32768620086262246,2.1360516684000785,-2.0324440002441406,76.89531102743472,22.941438595489856,0.9041827337687248,4,-0.7872142791748047,-1.27862548828125,-4.472805023193359,-2.9675559997558594,0.8396949768066406,2,-0.05878309301852247,-1.0000075430424722,54.73282241821289,1.4000038378876267,54.58015441894531,1.5974009117057466,54.15076446533203,-0.05878309301852247
10403,2003-05-01,55.82061004638672,56.10686874389648,54.60877990722656,55.51526641845703,4815246.0,0.005500174053531426,2.413043289328494,0.5517231872070582,63.88060045849463,58.41439544577601,-0.9556760566395752,-1.6201856962640875,-4.110968619819943,-2.4551907685738428,20.289383260935313,1.4980888366699148,0.9000680797916871,1.454674339294435,-0.47826774150728824,3.3876164200961583,0.4882032988935734,2.4211453796952966,-2.137405929565432,89.09094345218217,30.525461411566432,0.9664710404008605,5,-0.6679401397705078,-1.5839691162109375,-4.747137069702148,-3.272899627685547,-0.19083786010742188,3,-0.04991451535901159,-1.6792484140812987,55.51526641845703,-1.0000075430424722,54.73282241821289,1.4000038378876267,54.58015441894531,-0.04991451535901159
10404,2003-05-02,56.57442855834961,56.96564865112305,55.15267181396485,55.15267181396485,5753730.0,0.013504304437670367,-1.5503333735796563,4.656251561641074,68.3412481034109,59.14441409858551,-1.3420265139937229,-2.2504017720414495,-4.783288784698861,-3.2306179755362194,20.31952091441888,1.812976837158196,0.8646999049172734,2.0567752838134794,-0.06986244681252174,4.1834130144394805,0.9934564185004788,3.12009414912648,-2.7028656448364288,88.76716589886988,24.30924132382215,1.0633188653130015,5,-1.3501930236816406,-2.2662220001220703,-5.500955581665039,-4.0267181396484375,-0.8015289306640625,4,-0.060043840299077944,2.413043289328494,55.82061004638672,-1.6792484140812987,55.51526641845703,-1.0000075430424722,54.73282241821289,-0.060043840299077944
10405,2003-05-05,56.25954055786133,56.72710037231445,55.8015251159668,56.39313125610352,4112457.0,-0.005565906868392201,1.3095242627881742,-0.09396171234623103,61.889919637067415,58.70295150191278,-0.8135142501571906,-1.9006971578988754,-4.402108524798585,-2.9421315087200455,19.936382634710668,0.9255752563476562,0.9756202257131008,1.6579179763793945,-0.6072201605426528,3.923056113301442,0.5253489079183709,2.790487044840418,-2.140450785339361,75.33328358288513,11.517117103483542,1.1325690684610241,5,-1.0353050231933594,-1.9322509765625,-5.186067581176758,-3.7118301391601562,0.3530540466308594,0,-0.04511529992912311,-1.5503333735796563,56.57442855834961,2.413043289328494,55.82061004638672,-1.6792484140812987,55.51526641845703,-0.04511529992912311
10406,2003-05-06,56.20228958129883,56.39313125610352,55.73473358154297,56.25954055786133,5053666.0,-0.0010176225400138073,3.0587668140342936,0.42855511136491153,60.44539690816709,59.09861301276412,-0.8434672133772096,-1.7790980389528244,-4.236335829055662,-2.915692007804779,19.020794620699146,0.658397674560554,1.1501273343033347,1.5019075393676786,-0.8644505569677392,3.8682656357030965,0.3187284911999697,2.6850865875353875,-1.8554750984887747,67.61130326832718,7.184840163328488,1.1831790481677082,5,-0.9780540466308594,-1.875,-4.723282814025879,-3.797708511352539,0.3816795349121094,1,-0.03480477588786002,1.3095242627881742,56.25954055786133,-1.5503333735796563,56.57442855834961,2.413043289328494,55.82061004638672,-0.03480477588786002
10407,2003-05-07,55.86832046508789,56.44084167480469,55.57251739501953,56.20228958129883,5473704.0,-0.005942268877281887,1.141173371962863,5.833422174840085,63.61606634925182,59.32403031985109,-0.5008357645723649,-1.377473963123606,-3.8044090787637685,-2.6054953187371552,18.23887662498,0.8683242797851562,1.1588522094162172,1.0801521301269545,-1.3243523254066574,3.4846565856605665,-0.12210009763985141,2.2824043578937605,-1.3119992488127963,53.4412686800283,-7.053909132773391,1.2022522277668062,5,-0.6440849304199219,-1.3120231628417969,-4.126908302307129,-3.4637393951416016,0.6488571166992188,2,0.0034158510318325064,3.0587668140342936,56.20228958129883,1.3095242627881742,56.25954055786133,-1.5503333735796563,56.57442855834961,0.0034158510318325064
10408,2003-05-08,55.53435134887695,55.91603088378906,55.26717758178711,55.87786483764648,4242409.0,-0.005977790515818926,2.090914046883518,1.0285786083062793,62.70626177295735,60.988108164707775,-0.2031934932168653,-0.8979047445618988,-3.3543485492466374,-2.278741917040122,18.210446812623747,0.6488533020019531,0.9538793817617872,0.6245227813720717,-1.6640079266430092,2.9130534893871527,-0.5197425726354723,1.7687881353796158,-0.7852839378140217,21.05264265319446,-40.78844818828688,1.1442653540075411,5,-0.3101158142089844,-0.9780540466308594,-3.604485511779785,-3.225189208984375,2.480915069580078,3,0.01477662071231367,1.141173371962863,55.86832046508789,3.0587668140342936,56.20228958129883,1.3095242627881742,56.25954055786133,0.01477662071231367
10409,2003-05-09,55.5629768371582,56.125953674316406,55.40076446533203,55.8015251159668,4667687.0,0.0005154555259216931,-1.5762840493291774,0.6944364242087873,57.88818666611046,61.65881153890845,-0.01165582948468824,-0.7769850209276399,-3.285689380125703,-2.3172323848579452,18.917396373986602,0.725189208984375,0.9090543474607315,0.5329193115234361,-1.6166222919568511,2.6824609150037233,-0.5418514902167075,1.6076901132635797,-0.6365829268904619,20.26129445271877,-39.537776960661134,1.074770801740144,5,-0.02862548828125,-1.0066795349121094,-3.4231863021850586,-3.6450366973876953,3.9503822326660156,4,0.0012021556965324809,2.090914046883518,55.53435134887695,1.141173371962863,55.86832046508789,3.0587668140342936,56.20228958129883,0.0012021556965324809
10410,2003-05-12,56.29771041870117,56.39313125610352,55.11450576782226,55.5629768371582,5045491.0,0.01322343804033932,1.7628774203120632,-3.0800204688649373,50.798254892665696,61.387475747361194,-0.5332047697789193,-1.3098320671356305,-3.9110567522514543,-3.075332195074779,19.03446894185159,1.2786254882812642,0.8196417765975212,1.0968513488769531,-0.8689331210521445,3.0626358188060507,0.11395911391240077,2.0797435838415055,-1.208176129165004,89.20852135948306,31.842378567981058,0.9828922349645488,5,-0.5104961395263672,-1.7414131164550781,-4.157919883728027,-4.895036697387695,4.045799255371087,0,-0.009322062782171181,-1.5762840493291774,55.5629768371582,2.090914046883518,55.53435134887695,1.141173371962863,55.86832046508789,-0.009322062782171181
10411,2003-05-13,56.61259460449219,56.7557258605957,56.068702697753906,56.17366409301758,4648928.0,0.005593197013681994,-1.117653283791808,0.597400911705762,59.19627481402803,60.9735788446837,-0.6184372024764073,-1.5018121705250493,-4.102662861233725,-3.408941655434923,19.21410987666283,0.6870231628417969,1.0129373637724584,1.2848272323608398,-0.7023687791770641,3.2720232438987438,0.2912292265918879,2.278425238129792,-1.498088836669929,91.27897247092297,33.78711505287759,0.9935980057689519,5,-0.8253803253173828,-2.0562973022460938,-4.363070487976074,-5.372135162353516,2.8339691162109446,1,0.0,1.7628774203120632,56.29771041870117,-1.5762840493291774,55.5629768371582,2.090914046883518,55.53435134887695,0.0
10412,2003-05-14,56.88931274414063,57.13740539550781,56.39313125610352,56.8702278137207,5186552.0,0.004887925409207128,1.8888691467702852,0.04348052805855803,59.99998788544727,60.542399669900654,-0.7596331931898632,-1.6615618699453591,-4.223275687814343,-3.6810264678220364,19.289949309115897,0.7442741394042898,1.1504719408092328,1.4332056045532298,-0.6113495501746158,3.4777607592810753,0.410928027189307,2.4554831819171525,-1.7748069763183736,87.73579034907289,30.696510665187482,1.0222775773639234,5,-0.763357162475593,-2.2471370697021555,-4.1865453720092844,-5.195610046386726,3.120227813720696,2,-0.005367328469988331,-1.117653283791808,56.61259460449219,1.7628774203120632,56.29771041870117,-1.5762840493291774,55.5629768371582,-0.005367328469988331
10413,2003-05-15,56.80343627929688,57.03244400024414,56.41221237182617,56.8797721862793,4736331.0,-0.0015095359866620361,2.250012493128779,-3.999800119926182,77.04280760920463,61.50923961498886,-0.580754094997765,-1.3899297606835646,-3.9870712398580395,-3.5821322053372313,19.674307216625365,0.6202316284179688,1.2739372614188795,1.1841611862182688,-0.733492366550685,3.1018147389872226,0.22533440983379194,2.1429879626027457,-1.4866405487060703,83.49057404330871,20.371675764232144,0.9588267763844777,5,-0.677480697631843,-2.1612606048584055,-4.1006689071655344,-5.109733581542976,2.461830139160149,3,-0.005039460924551542,1.8888691467702852,56.88931274414063,-1.117653283791808,56.61259460449219,1.7628774203120632,56.29771041870117,-0.005039460924551542
10414,2003-05-16,56.72710037231445,56.91793823242188,56.10686874389648,56.51717758178711,4419311.0,-0.0013438607236205824,1.7419591963065,-2.7499875068714768,73.5849072417246,62.808682682172986,-0.5369502802694726,-1.1025847456009785,-3.7606558532571555,-3.4943090978157727,20.64907755249854,0.8110694885254048,1.2358312949207644,0.9379779815673857,-0.7085730071864518,2.584528970321223,0.11470248719046339,1.761253475944308,-1.228243675231944,79.7169855796158,12.242669108069748,0.8232754943769197,5,-0.6011447906494141,-2.0849246978759766,-4.014791488647461,-5.033397674560547,2.576335906982429,4,0.022708124294878784,2.250012493128779,56.80343627929688,1.8888691467702852,56.88931274414063,-1.117653283791808,56.61259460449219,0.022708124294878784
10415,2003-05-19,54.05534362792969,56.488548278808594,53.05343627929688,56.10686874389648,14648420.0,-0.047098419042209905,1.4406773229616228,-9.772760312556754,45.209193971035646,61.11577124471394,1.9995323957361535,1.629415921686828,-0.9793834847789356,-0.8309030673825006,20.56535790307409,3.673664093017571,1.093138786343765,-1.7189886093139677,-3.4241947543351827,-0.01378246429275265,-2.5715916818245788,-0.8663855368033566,3.082061767578125,24.532686710480466,-44.81134221178864,0.8526030725106084,5,1.0400772094726562,0.8301525115966797,-1.3430347442626953,-2.3616409301757812,4.32252120971679,0,0.10097087680105776,1.7419591963065,56.72710037231445,2.250012493128779,56.80343627929688,1.8888691467702852,56.88931274414063,0.10097087680105776
10416,2003-05-20,52.47137451171875,53.70228958129883,51.62213516235352,53.53053283691406,14915660.0,-0.029302729571263342,1.9659887626393011,0.5162785076097788,30.666678296635965,57.454728127756624,3.351010101901423,3.078110580373753,0.7339440859177628,0.7311538503675337,20.085366158872596,2.4332084655761648,0.7755489187631213,-3.116888999938965,-5.357834932852484,-0.875943067025446,-4.237361966395724,-1.9964160334822054,4.584351501464845,15.397964441708432,-50.801879567405585,1.120472966456758,5,1.908395767211914,1.908395767211914,0.355438232421875,-0.7776718139648438,6.688930511474609,1,0.15002723362231296,1.4406773229616228,54.05534362792969,1.7419591963065,56.72710037231445,2.250012493128779,56.80343627929688,0.15002723362231296
10417,2003-05-21,52.84350967407226,53.14885330200195,51.91793823242188,52.38549423217773,11662249.0,0.0070921557862067,1.3035687514723606,-0.43243340584616713,31.249990990527778,53.9595869297089,2.7990311950456928,2.633582250231534,0.5110785254685126,0.33889558398524144,19.467358508641215,1.230915069580071,0.5620849612797088,-2.613074302673347,-5.1689039687605955,-0.05724463658609835,-3.8909891357169712,-1.3351594696297227,3.99487270507813,22.57494993936294,-39.04683758312976,1.2779148330436227,5,1.5362606048584055,1.5362606048584055,-0.01669692993163352,-1.1498069763183523,5.381679534912124,2,0.12495487312173492,1.9659887626393011,52.47137451171875,1.4406773229616228,54.05534362792969,1.7419591963065,56.72710037231445,0.12495487312173492
10418,2003-05-22,53.0057258605957,53.49236679077149,52.38549423217773,52.6240463256836,6705209.0,0.003069746644837945,-1.5777679067184802,0.8333333333333178,25.714282747456252,50.3847087165251,2.503699689859552,2.3870866406504376,0.4880214895128958,0.17161694835091623,19.021102289051235,1.1068725585937642,0.3572202687515187,-2.3196557998657212,-5.097791883962188,0.4584802842307454,-3.708723841913951,-0.9305877578174915,3.624006629882814,26.126173498825377,-30.73746194907225,1.3890680420482326,5,1.374044418334961,1.374044418334961,-0.17891311645507812,-1.3120231628417969,4.770992279052734,3,0.13213317209702136,1.3035687514723606,52.84350967407226,1.9659887626393011,52.47137451171875,1.4406773229616228,54.05534362792969,0.13213317209702136
10419,2003-05-23,52.91030502319336,53.58778762817383,52.6240463256836,53.19656372070313,4223335.0,-0.0018001986738810372,-1.2444530323423402,-0.7499975013742768,26.50602667557213,47.68557224795915,2.4398436406678883,2.513688568718564,0.7289759704071628,0.24902807084193057,19.480969940860764,0.9637413024902273,0.12910718466699933,-2.3530536651611342,-5.2923204233764025,0.586213093054134,-3.8226870442687684,-0.8834202860535001,3.5191235741601545,26.470622818356233,-26.897731931575656,1.4696333791076335,5,1.4694652557373047,1.4694652557373047,0.02862548828125,-1.2166023254394531,5.744274139404297,4,0.12010819806232376,-1.5777679067184802,53.0057258605957,1.3035687514723606,52.84350967407226,1.9659887626393011,52.47137451171875,0.12010819806232376
10420,2003-05-27,53.75954055786133,53.9312973022461,52.24236679077149,52.65267181396485,7178800.0,0.016050475125700014,1.328945395821749,-3.866672885489145,34.57830396794053,44.950242153949425,1.3328714422884786,1.6862789126161601,0.04767893483830221,-0.6104146172211173,20.174121953496787,1.6889305114746094,-0.061351103854818234,-1.462787437438962,-4.4644590296713105,1.5388841547933865,-2.96362323355514,0.03804835867721579,2.477596302092188,92.5619452433616,39.30175712300074,1.5008357961161758,5,0.6202297210693359,0.6202297210693359,-0.7895984649658203,-2.065837860107422,5.133590698242195,1,0.10312394160937188,-1.2444530323423402,52.91030502319336,-1.5777679067184802,53.0057258605957,1.3035687514723606,52.84350967407226,0.10312394160937188
10421,2003-05-28,53.1870231628418,53.75954055786133,52.79580307006836,53.57824325561523,8050526.0,-0.01064959612895744,1.5569612566292863,-0.3534475925268518,33.56724774322784,42.013271027036154,1.5291805154105802,2.252539994511153,0.7418787747860307,-0.0765238998840374,20.780022755614112,0.9637374877929688,-0.21969303328372547,-1.95801486968994,-5.089553214885846,1.1735234755059665,-3.523784042287893,-0.39224569709198676,2.865513629207719,63.03321396767618,9.391271502146516,1.565769172597953,5,1.1402664184570312,1.1927471160888672,-0.33635520935058594,-1.4933204650878906,5.152671813964844,2,0.09759601809095364,1.328945395821749,53.75954055786133,-1.2444530323423402,52.91030502319336,-1.5777679067184802,53.0057258605957,0.09759601809095364
10422,2003-05-29,52.25190734863281,53.79771041870117,52.14694595336914,53.1870231628418,7721874.0,-0.01758165354255603,-1.8833341662085852,2.3902550801513756,31.263606358336474,36.92669311027302,1.941468403922478,3.0890130479348628,1.765095366934922,0.8028609052016407,20.984165308884513,1.6507644653320312,-0.4056269062194815,-2.7299627304077134,-6.11045442341225,0.6505289625968231,-4.420208576909985,-1.0397168839054416,3.623413378228861,5.882327789856675,-49.73875242223276,1.6902458465022696,5,2.01812934875489,2.1278629302978516,1.1283397674560547,-0.14789962768555398,6.803436279296875,3,0.13221331096043354,1.5569612566292863,53.1870231628418,1.328945395821749,53.75954055786133,-1.2444530323423402,52.91030502319336,0.13221331096043354
10423,2003-05-30,53.03435134887695,53.2442741394043,52.38549423217773,52.38549423217773,6675341.0,0.014974458157547277,-1.6470539819158458,-0.6938788830644415,36.71013324672097,32.82949599971707,0.6349237016689884,2.1999177346091585,1.037364262432206,-0.04488989276950406,21.305251974081806,0.9923667907714844,-0.6860913326182896,-1.8082057952880888,-5.271786905422708,1.6553753148465304,-3.539996350355395,-0.07641524022078272,2.6708419554043914,49.73266033431869,-9.93318469130876,1.7317905550673087,5,1.0209903717041016,1.345418930053711,0.8659334182739258,-0.8158397674560547,5.801525115966797,4,0.09787689918106923,-1.8833341662085852,52.25190734863281,1.5569612566292863,53.1870231628418,1.328945395821749,53.75954055786133,0.09787689918106923
10424,2003-06-02,53.17748260498047,53.75,53.08206176757813,53.2442741394043,6622941.0,0.0026988405149326322,-4.185187378770387,-0.10293719943090178,32.513377672594984,31.418849744334768,-0.07227215546328836,1.8859404233349721,0.9354336107669283,-0.24142705246950413,20.97390261373008,0.7156486511230469,-1.023186951818417,-1.4952272415161119,-4.9342909005296605,1.9438364174974367,-3.2147590710228826,0.2243045879906589,2.364388373623761,57.75413302206037,1.7498391728623872,1.719531829506773,6,-0.40076637268065696,1.2022876739501953,1.106867790222168,-0.9589710235595703,5.3912200927734375,0,0.08648840278567871,-1.6470539819158458,53.03435134887695,-1.8833341662085852,52.25190734863281,1.5569612566292863,53.1870231628418,0.08648840278567871
10425,2003-06-03,53.72137451171875,54.04580307006836,53.19656372070313,53.41603088378906,6275634.0,0.010227861118934145,-1.2820489164975541,-4.571591752812839,34.20230296754487,31.811696929991314,-0.7470833317604075,1.203868718483207,0.39346222990378266,-0.8341236790505633,20.519317992013374,0.8683204650878906,-1.463481153834799,-0.8244270324707017,-4.203741737518641,2.5548876725772374,-2.5140843849946677,0.8652303200532643,1.6637070342354505,82.91453551209987,30.07629593331896,1.689657352523968,6,-0.7395038604736328,0.6583957672119141,0.751429557800293,-1.5028629302978516,4.522899627685547,1,0.09182945700324141,-4.185187378770387,53.17748260498047,-1.6470539819158458,53.03435134887695,-1.8833341662085852,52.25190734863281,0.09182945700324141
10426,2003-06-04,54.24618148803711,54.50381851196289,53.38740539550781,53.60686874389648,5130379.0,0.00976905339985068,-1.0708074182569502,2.0937484383589258,35.93907591077874,32.33270636557475,-1.1104322111525562,0.5533728360034615,-0.06637780102251156,-1.417367791198231,19.94525740354295,1.1164131164550781,-1.8926285102820088,-0.2018146514892578,-3.491300262442131,3.0876709594636154,-1.846557456965698,1.4429281539871823,0.9883822025730638,89.06869092321637,38.965763838719965,1.6447428054764368,6,-0.9207992553710938,0.1335887908935547,0.23616504669189453,-2.027669906616211,4.379772186279297,2,0.0856640899063319,-1.2820489164975541,53.72137451171875,-4.185187378770387,53.17748260498047,-1.6470539819158458,53.03435134887695,0.0856640899063319
10427,2003-06-05,56.05915832519531,56.05915832519531,53.91221237182617,54.17938995361328,8090665.0,0.03342128030814506,1.2842664934959516,2.9402954794977956,46.65521726996001,34.659476868075174,-2.70361400875057,-1.3118321681165526,-1.8181284600415282,-3.279289725095474,19.356110449061585,2.1469459533691406,-1.9225963706318936,1.6016202926635756,-1.7062682204284343,4.909508805755586,-0.052323963882429325,3.2555645492095806,-4.43702316284179,100.0,51.884728403147356,1.6539442565460036,6,-1.956106185913086,-1.6793880462646484,-1.5768117904663086,-3.840646743774414,2.8625984191894602,3,0.040680893537182516,-1.0708074182569502,54.24618148803711,-1.2820489164975541,53.72137451171875,-4.185187378770387,53.17748260498047,0.040680893537182516
10428,2003-06-06,56.35496139526367,57.5,55.82061004638672,56.51717758178711,8809174.0,0.005276623461815566,-1.7286768853160117,-0.08629583781480203,48.35995957142483,37.08769163428103,-2.765151268770097,-1.6263909291375356,-2.016321468741033,-3.622662376263726,19.37459138930032,1.6793899536132812,-1.6690153591239039,1.8563928604125977,-1.5272246036024129,5.240010324427608,0.16458412840509595,3.5482015924200994,-4.644085769653316,74.08205944724968,28.726402266655555,1.6918087320075041,6,-1.5314884185791016,-1.793893814086914,-1.872614860534668,-4.136449813842773,2.681297302246101,4,0.047917382353010796,1.2842664934959516,56.05915832519531,-1.0708074182569502,54.24618148803711,-1.2820489164975541,53.72137451171875,0.047917382353010796
10429,2003-06-09,55.6297721862793,56.488548278808594,55.29580307006836,56.25,4017089.0,-0.01286824071971282,1.1739154618173728,3.823464396576051,58.375641728625844,39.731840274357175,-1.8032714749398338,-0.9443587673118117,-1.21839334592606,-2.949894959540657,19.097757498406125,1.1927452087402344,-1.4439408737341353,1.127863883972168,-2.2603060152752903,4.516033783219626,-0.5662210656515612,2.821948833595897,-3.6873315856933573,56.54105946175931,8.198185536219,1.6940849496237278,6,-0.8062992095947266,-1.068704605102539,-0.9351167678833008,-3.4112606048583984,3.272899627685554,0,0.057632885280001434,-1.7286768853160117,56.35496139526367,1.2842664934959516,56.05915832519531,-1.0708074182569502,54.24618148803711,0.057632885280001434
10430,2003-06-10,55.77289962768555,55.91603088378906,54.961830139160156,55.61068725585938,4363662.0,0.0025728568674878716,3.2553140815718966,-0.2615367583292728,70.7434047010155,43.86252438077803,-1.8224163635819863,-1.1898224646173503,-1.2942321281197877,-3.137221506894676,19.00364813944486,0.9542007446289062,-1.1711884614514219,1.297231864929202,-2.0401258956168107,4.634589625475215,-0.3714470153438043,2.9659107452022084,-3.6081566511230463,58.00460443079069,5.267452158383804,1.6686788802730075,6,-0.9494266510009766,-1.211832046508789,-1.006678581237793,-3.4828224182128906,2.4427490234375,1,0.050128343491765204,1.1739154618173728,55.6297721862793,-1.7286768853160117,56.35496139526367,1.2842664934959516,56.05915832519531,0.050128343491765204
10431,2003-06-11,56.61259460449219,57.02289962768555,55.86832046508789,55.87786483764648,5568443.0,0.015055609129381198,-2.0632815306995127,4.529431131387962,72.36693948014072,48.42956139431183,-2.374832342349258,-2.139195085820276,-2.037959825956584,-4.009977724632961,18.889573483030713,1.25,-0.8612514199869992,2.1369268417358427,-1.20043091881017,5.474284602281855,0.4682479614628363,3.805605722008849,-4.234441346992185,75.26594415624598,17.94044174552812,1.6686788802730075,6,-1.6698474884033203,-2.0515270233154297,-1.836832046508789,-4.322517395019531,2.3282470703125,2,0.028821846910769056,3.2553140815718966,55.77289962768555,1.1739154618173728,55.6297721862793,-1.7286768853160117,56.35496139526367,0.028821846910769056
10432,2003-06-12,56.58396911621094,57.01335906982422,56.1927490234375,56.76526641845703,5093280.0,-0.0005056381619891193,1.4225272807126206,-0.24675371875080887,71.57652897626298,52.30360536426094,-1.8629944900916229,-2.249975492002804,-1.9369454199232834,-4.007145309242475,18.50206881823953,0.8206100463867188,-0.650207862442187,2.123568534851074,-1.1698023400453224,5.416939409747471,0.47688309740287593,3.7702539722992725,-4.000941989010933,63.90978799638094,2.5288163227509273,1.6466854374481992,6,-1.292938232421875,-2.0229015350341797,-1.808206558227539,-4.293891906738281,0.496185302734375,3,0.03608768684840191,-2.0632815306995127,56.61259460449219,3.2553140815718966,55.77289962768555,1.1739154618173728,55.6297721862793,0.03608768684840191
10433,2003-06-13,56.51717758178711,56.91793823242188,55.86832046508789,56.59350967407226,5798374.0,-0.0011803967708000629,1.8947418255270427,0.42103269789164116,71.82451384644361,56.67150938357745,-1.3971327106192817,-2.324929687442797,-1.8330393035271442,-3.9421150260786746,17.994196608626943,1.0496177673339915,-0.36210660975037,2.071089935302737,-1.1816434517284335,5.323823322333908,0.44472324178715184,3.6974566288183226,-3.7374715396751057,75.46312491092861,9.266926948513131,1.6263666935155865,6,-1.1688957214355469,-1.9561100006103516,-1.6269111633300781,-4.227100372314453,-1.3549652099609375,4,0.042545988060319395,1.4225272807126206,56.58396911621094,-2.0632815306995127,56.61259460449219,3.2553140815718966,55.77289962768555,0.042545988060319395
10434,2003-06-16,58.01526641845703,58.511451721191406,56.49809265136719,56.51717758178711,11450029.0,0.02650678786112426,-1.6211198323405038,-19.625937031486085,73.87583086109933,61.07967914952795,-2.3879311408432358,-3.922682135314801,-3.2555379897021055,-5.416512278084326,18.138365122433232,2.0133590698242188,0.10373977569037152,3.50477046966553,0.01918048633371683,6.9903604529973435,1.761975477999627,5.247565461331433,-5.046748618029511,86.02145915367024,22.20362069672929,1.7427949916659067,6,-2.065837860107422,-2.9484729766845703,-3.125,-5.725189208984375,-2.7767181396484375,0,0.017598682934392595,1.8947418255270427,56.51717758178711,1.4225272807126206,56.58396911621094,-2.0632815306995127,56.61259460449219,0.017598682934392595
10435,2003-06-17,59.51335906982422,60.49618148803711,58.3015251159668,58.40649032592773,12434730.0,0.02582238682766058,-2.3333198142477642,0.7388538762206737,82.1532698828771,66.21458959087221,-3.3280045621337706,-5.260623226604579,-4.692603944939762,-6.8778478196883555,19.100618272287957,2.480915069580078,0.5439041042571162,4.729962348937988,0.5994256838965342,8.860499013979442,2.6646940164172577,6.795230681458719,-6.212265234150863,78.76292279869367,14.232568506386528,2.065268332520727,6,-2.309162139892578,-3.4542007446289062,-4.468034744262695,-7.2232818603515625,-5.133586883544922,1,-0.010261347458860093,-1.6211198323405038,58.01526641845703,1.8947418255270427,56.51717758178711,1.4225272807126206,56.58396911621094,-0.010261347458860093
10436,2003-06-18,60.34350967407226,60.55343627929688,58.99809265136719,59.33206176757813,13435779.0,0.013948979140533169,1.1733283227658216,0.913792093300551,91.56866487758285,71.20497265838586,-3.5786232350574707,-5.766421785575524,-5.439441463734482,-7.638616391382492,19.28487936936701,1.5553436279296946,1.0766641683899465,5.166506195068351,0.49831109300897936,9.834701297127722,2.832408644038665,7.500603746098037,-6.4668088262098,95.51928674659527,22.596684624654742,2.334097551029685,6,-2.585876464843743,-4.255723953247056,-5.171753883361809,-8.053432464599602,-5.458015441894531,2,-0.03526246707296654,-2.3333198142477642,59.51335906982422,-1.6211198323405038,58.01526641845703,1.8947418255270427,56.51717758178711,-0.03526246707296654
10437,2003-06-19,59.44656372070313,60.59160232543945,59.16984558105469,60.34350967407226,6886198.0,-0.014864000423802315,1.0410951777240478,-0.8867940183673069,82.5581706157283,75.00477388553068,-2.4033839865645135,-4.584476050953512,-4.464195852003755,-6.6495275857427885,19.484837965057125,1.4217567443847656,1.5809150115770052,3.9394075393676857,-0.9620670262887714,8.840882105024143,1.4886702565394572,6.390144822195914,-4.902189329697229,75.75756352065143,-0.09434504880756833,2.4507372828282303,6,-1.6698474884033274,-3.3396949768066477,-4.274807929992683,-7.156486511230476,-5.381679534912109,3,-0.008507170376987117,1.1733283227658216,60.34350967407226,-2.3333198142477642,59.51335906982422,-1.6211198323405038,58.01526641845703,-0.008507170376987117
10438,2003-06-20,60.00954055786133,60.35305404663086,59.35114669799805,59.44656372070313,7822167.0,0.009470300752844496,-1.658245912341162,-0.627659710201636,83.27140322685526,77.77096960755618,-2.6747169464431337,-4.844206200657069,-4.908109843623201,-7.156375039079975,20.000369988402742,1.0019073486328125,2.089891044112008,4.152193641662599,-0.9915873098867536,9.295974593211952,1.5803031658879263,6.724084117437272,-4.739498814723397,85.78086253796283,7.324118657727865,2.571890475774676,6,-2.2328243255615234,-3.9026718139648438,-4.62547492980957,-7.633584976196289,-7.156486511230469,4,-0.04881534022230172,1.0410951777240478,59.44656372070313,1.1733283227658216,60.34350967407226,-2.3333198142477642,59.51335906982422,-0.04881534022230172
10439,2003-06-23,59.26526641845703,59.78053283691406,58.711830139160156,59.58969497680664,5496760.0,-0.012402596861855075,2.0270392920621716,-0.5762733685230557,76.48133894848559,78.40851785727509,-1.5204023091526437,-3.793940581362506,-4.052812223719165,-6.374813065860465,20.41348283231852,1.2977104187011719,2.36251581042405,3.0901714324951186,-2.0721898074641274,8.252532672454365,0.508990812515492,5.671352052474745,-3.3566374054429176,42.08335415521463,-34.33025518286234,2.5811806199796234,6,-1.0353050231933594,-3.158397674560547,-3.8812007904052734,-6.889310836791992,-6.345420837402344,0,-0.06923201893095754,-1.658245912341162,60.00954055786133,1.0410951777240478,59.44656372070313,1.1733283227658216,60.34350967407226,-0.06923201893095754
10440,2003-06-24,59.30343627929688,59.69465637207031,58.42557144165039,58.44465637207031,6449706.0,0.0006440511136884819,-1.8297792710415515,-2.647053981915904,75.33464427742338,78.73826283475093,-1.1232173604390567,-3.5789761384171754,-3.968305185727729,-6.361687048976805,20.516199490265436,1.2690849304199219,2.613909321348487,2.851146507263188,-2.3602226739783347,8.06251568850471,0.24546191664242656,5.456831097883949,-2.832850468791726,40.528731340655334,-32.86785467584425,2.6056845906207604,6,-1.0734748840332102,-3.1965675354003977,-3.9193706512451243,-6.927480697631843,-6.555343627929695,1,-0.06854388641737719,2.0270392920621716,59.26526641845703,-1.658245912341162,60.00954055786133,1.0410951777240478,59.44656372070313,-0.06854388641737719
10441,2003-06-25,58.37786483764648,59.36068725585938,58.29198455810547,59.06488418579102,5014785.0,-0.015607382973413353,-1.4888861249800276,-0.7999946696043169,62.749249414906465,77.7574539946002,0.08838563081314277,-2.3658804394622237,-2.9667344832703364,-5.403088651077077,20.580081091467196,1.0687026977539134,2.7999188353484854,1.6660329818725543,-3.3748709255784135,6.706936889323522,-0.8544189718529296,4.186484935598038,-1.4127570453492027,3.7345458345702425,-63.558231206738895,2.520451953725485,6,-0.1479034423828054,-2.270996093749993,-3.387406349182122,-6.001909255981438,-6.641223907470696,2,-0.06848644880189081,-1.8297792710415515,59.30343627929688,2.0270392920621716,59.26526641845703,-1.658245912341162,60.00954055786133,-0.06848644880189081
10442,2003-06-26,59.16030502319336,59.35114669799805,57.82442855834961,57.85305404663086,5394056.0,0.013403028489015645,-1.2377661477903024,-1.9027862608135178,64.64145552079816,76.95933640286182,-0.3242694208853294,-2.744959386829663,-3.670514312912246,-6.154777536945247,20.085622276872332,1.5267181396484375,2.9106793326867404,2.103053283691409,-2.5855371068859014,6.79164367426872,-0.24124191159724973,4.447348478980068,-1.760017886919023,52.83014313645032,-13.041874935852206,2.3442951952886566,6,-0.6154575347900391,-2.9055347442626953,-4.780534744262695,-6.78434944152832,-7.509540557861328,3,-0.07225809247162818,-1.4888861249800276,58.37786483764648,-1.8297792710415515,59.30343627929688,2.0270392920621716,59.26526641845703,-0.07225809247162818
10443,2003-06-27,58.22518920898438,59.23664093017578,57.84350967407226,58.09160232543945,5028618.0,-0.015806473848340885,-3.4242387531724154,0.10218916332057691,63.25536050984903,75.77928414161178,0.9818600382098595,-1.4767325406420966,-2.6407582191541152,-5.178647742833512,19.564442293526298,1.3931312561035227,2.924998878428532,0.908395576477055,-3.4019784404036386,5.218769593357749,-1.2467914319632882,3.0635825849173983,-0.44194425001023063,20.487693576790456,-44.64109125482805,2.155187008440346,6,0.9828262329101491,-1.8559150695800852,-3.845418930053718,-5.849233627319343,-7.16603088378907,4,-0.07145197945619397,-1.2377661477903024,59.16030502319336,-1.4888861249800276,58.37786483764648,-1.8297792710415515,59.30343627929688,-0.07145197945619397
10444,2003-06-30,57.77671813964844,58.67366409301758,57.538169860839844,58.3015251159668,5798060.0,-0.007702354864425942,-1.2666737739060245,-3.928581627116499,59.92440441935257,73.30941020122017,1.556630876256321,-0.7020246182110839,-2.0941393913714137,-4.688459347972277,19.44391167891665,1.1354942321777344,2.9556166446095844,0.22996273040771342,-3.616341748334051,4.076267209149478,-1.6931895089631723,2.153114969778599,2.8148841857910156,11.061895243317824,-52.6973770307723,1.9231522393708826,6,1.288167953491211,-1.4074440002441406,-3.3969478607177734,-5.400762557983398,-6.040077209472656,0,-0.08521882605233655,-3.4242387531724154,58.22518920898438,-1.2377661477903024,59.16030502319336,-1.4888861249800276,58.37786483764648,-0.08521882605233655
10445,2003-07-01,58.654579162597656,58.788169860839844,56.97518920898438,57.72900772094727,6840506.0,0.015194027130917886,2.0399938593994245,-1.7636416500090724,60.075340980614776,69.81015199044595,0.6080881053325484,-1.2557348088802485,-2.8945429084594707,-5.515265807090238,19.43397955868212,1.8129806518554616,3.0269442290159247,0.8611635208129869,-2.561629590118848,4.283956631744822,-0.8502330346529305,2.5725600762789043,1.8759545135498072,70.39997185549043,7.761769848235488,1.7113965554659174,7,0.1288166046142578,-2.2853050231933594,-4.274808883666992,-6.054388046264648,-5.314884185791016,1,-0.09777128509686495,-1.2666737739060245,57.77671813964844,-3.4242387531724154,58.22518920898438,-1.2377661477903024,59.16030502319336,-0.09777128509686495
10446,2003-07-02,58.89313125610352,59.63740539550781,58.89313125610352,59.18893051147461,8408314.0,0.00406706683283109,-4.032292177142904,-0.319585546895924,61.16238064206101,67.4328419933718,0.15887090525241376,-1.1892736472112304,-3.1106379244218942,-5.687907384815546,20.090493026472114,0.9828262329101562,2.963575725370113,0.867368125915533,-2.148222325639402,3.8829585774704682,-0.640427099861931,2.375163351692997,1.4951886413574158,72.0430615976296,9.170557190930431,1.5077952257774674,7,-0.22900962829590554,-2.523857116699226,-4.513360977172859,-6.230916976928718,-5.8492393493652415,2,-0.10434219532349076,2.0399938593994245,58.654579162597656,-1.2666737739060245,57.77671813964844,-3.4242387531724154,58.22518920898438,-0.10434219532349076
10447,2003-07-03,58.33969497680664,58.82633590698242,57.77671813964844,58.39694595336914,4933355.0,-0.009397297570920449,1.2916645844785368,0.19354672306621393,58.41409368882213,64.67091871136813,0.6021038856156267,-0.48088013717541145,-2.51764150445986,-5.083907789770564,20.854838926812626,1.1164131164550852,2.6404168776111945,0.19990501403808736,-2.6716050889163085,3.0714151169924833,-1.235850037439107,1.6356600655152818,1.9120996931152376,51.25450647958674,-9.61123145372396,1.4357550514771973,7,0.038166046142578125,-1.9704208374023438,-3.9861650466918945,-5.677480697631836,-5.820610046386719,3,-0.11318286887265949,-4.032292177142904,58.89313125610352,2.0399938593994245,58.654579162597656,-1.2666737739060245,57.77671813964844,-0.11318286887265949
10448,2003-07-07,59.05534362792969,59.51335906982422,58.20610809326172,58.20610809326172,6010490.0,0.012266924799787748,-2.078653502349274,-14.833555437100213,55.17569456625154,62.303624891119895,-0.2940547530725155,-1.0370185520662503,-3.189520292556182,-5.738376335991504,20.860786276166877,1.3072509765625,2.1401127324807376,0.7805345535278292,-1.9897772692131497,3.550846376268808,-0.6046213578426602,2.1656904648983186,1.0653868235546895,78.13619455382263,19.60761506598665,1.3851559113704879,7,-0.7204208374023438,-2.5667953491210938,-4.730440139770508,-6.393129348754883,-7.022899627685547,0,-0.12538372834216693,1.2916645844785368,58.33969497680664,-4.032292177142904,58.89313125610352,2.0399938593994245,58.654579162597656,-0.12538372834216693
10449,2003-07-08,58.83587646484375,59.23664093017578,58.58778762817383,58.92175674438477,4325410.0,-0.0037162964365876627,-1.2295144282128416,-0.1011265732946513,46.13709466225735,59.05945271165699,-0.15857812861413123,-0.5955782448194924,-2.8802509200821973,-5.448328541092138,21.306579099200786,0.6488533020019531,1.7821856665627749,0.4007621765136733,-2.081134480316379,2.8826588333437257,-0.8401861519013494,1.641710504928696,1.1590323369406264,69.89241765107087,13.348187425989721,1.2409483284150253,7,-0.5295791625976562,-1.999044418334961,-4.618320465087891,-5.3625946044921875,-7.8625946044921875,1,-0.13217646454702292,-2.078653502349274,59.05534362792969,1.2916645844785368,58.33969497680664,-4.032292177142904,58.89313125610352,-0.13217646454702292
10450,2003-07-09,58.568702697753906,59.3702278137207,58.1297721862793,58.83587646484375,5780768.0,-0.004541000884885071,-1.1666688876747378,3.1110025318702172,39.18605640343614,56.44132015482697,-0.007360704649563843,-0.11405836747456277,-2.538370638544187,-5.099984327650887,21.9111665693007,1.2404556274414062,1.3271529326209475,-0.006201744079589844,-2.148445307094626,2.136041818935446,-1.0773235255871043,1.0649200374279246,1.305417320318469,42.56408784504109,-8.676211215721537,1.071121781507517,7,-0.2624053955078125,-1.6746196746826172,-4.990459442138672,-4.570610046386719,-7.671756744384766,2,-0.11665038583550758,-1.2295144282128416,58.83587646484375,-2.078653502349274,59.05534362792969,1.2916645844785368,58.33969497680664,-0.11665038583550758
10451,2003-07-10,58.2442741394043,58.8072509765625,57.82442855834961,58.63549423217773,4679634.0,-0.00553928196128628,1.6753164491241186,1.4642908135583275,42.12500231122998,53.93949202043051,0.33092554084495873,0.35719267821595935,-2.1463868663607997,-4.715406736689644,21.75284552736655,0.9828224182128906,0.9767482035273787,-0.4122142791748047,-2.354772177221527,1.5303436188719175,-1.3834932281981693,0.55906466984856,1.513888646304558,26.92300933552993,-20.339608730805057,0.9712789490233618,7,0.062023162841796875,-1.254770278930664,-4.563453674316406,-3.869274139404297,-7.213741302490234,3,-0.08420706129599675,-1.1666688876747378,58.568702697753906,-1.2295144282128416,58.83587646484375,-2.078653502349274,59.05534362792969,-0.08420706129599675
10452,2003-07-11,58.625953674316406,58.66412353515625,57.78625869750977,58.11068725585938,4104911.0,0.006553082522731346,1.967734031440596,-1.3170755489683743,40.71703488940526,51.435233618158975,-0.15033187828738903,0.14370512143920422,-2.4799075636743027,-5.049190554130178,21.574513228307996,0.8778648376464773,0.6441966927997029,-0.1326339721679659,-1.8135725699159124,1.5483046255799806,-0.9731032710419427,0.7078353267060109,1.0208901683234686,48.61877110716954,5.971160992028935,0.8404692988739739,7,-0.3196563720703125,-1.3740463256835938,-4.773377418518066,-4.246183395385742,-7.58587646484375,4,-0.09521485652221606,1.6753164491241186,58.2442741394043,-1.1666688876747378,58.568702697753906,-1.2295144282128416,58.83587646484375,-0.09521485652221606
10453,2003-07-14,58.92175674438477,59.77099227905274,58.60686874389648,58.73091506958008,5649454.0,0.00504559928716275,-4.304317597163211,0.3703747575403301,47.547697206277384,50.060043927817276,-0.3765322423063182,0.03929854622847273,-2.732965251504872,-5.2866642439863725,21.969557200556793,1.1641235351562642,0.5476231999415546,0.04294013977051492,-1.2657344998287172,1.351614779369747,-0.6113971800291012,0.697277459570131,-1.9465675354003906,57.21161053728142,13.89395041414108,0.6543373197996172,7,-0.5486660003662109,-1.145040512084968,-4.680345535278327,-4.541986465454109,-7.662216186523445,0,-0.10866396672015421,1.967734031440596,58.625953674316406,1.6753164491241186,58.2442741394043,-1.1666688876747378,58.568702697753906,-0.10866396672015421
10454,2003-07-15,59.03625869750977,59.818702697753906,58.49236679077149,59.54198455810547,5805186.0,0.0019432881748882025,1.5045002214994843,-2.649976013432342,48.113192806754675,48.730916352943936,-0.3280804374209154,0.005490146696836007,-2.826811524220794,-5.326647749871007,21.405722764877535,1.3263359069824148,0.3589296143070868,0.10639247894287962,-1.1385498837455685,1.3513348416313278,-0.5160787024013445,0.7288636602871037,-2.0051534271240214,61.5023095273401,17.095252569078994,0.6224711813442254,7,-0.23854827880860086,-1.259542465209968,-4.343988418579109,-4.475191116333015,-9.303436279296882,1,-0.11863581554433877,-4.304317597163211,58.92175674438477,1.967734031440596,58.625953674316406,1.6753164491241186,58.2442741394043,-0.11863581554433877
10455,2003-07-16,58.90267181396485,59.44656372070313,58.568702697753906,59.16030502319336,4836625.0,-0.002262793857405465,1.1149440076463721,0.5094325390539483,54.172973268098644,47.95431553361478,-0.17388676001000647,0.09589674409944138,-2.6635440416259186,-5.125114095629222,19.895473340299535,0.8778610229492259,0.2440677411883172,0.0033399581909279163,-1.2109231488590027,1.2176030652408585,-0.6037915953340374,0.6104715117158932,-1.7600626464843714,54.92958803888208,5.155583402261371,0.607131553524966,7,-0.10496139526367898,-1.1259555816650462,-4.210401535034187,-4.341604232788093,-9.933204650878913,2,-0.13461851066208108,1.5045002214994843,59.03625869750977,-4.304317597163211,58.92175674438477,1.967734031440596,58.625953674316406,-0.13461851066208108
10456,2003-07-17,58.21564865112305,59.44656372070313,57.89122009277344,58.90267181396485,4388081.0,-0.01166370118169957,-1.3285673899821062,2.666671602232951,42.37288344404805,46.171958839751,0.4547511453237121,0.6485855614699858,-1.9523659467895271,-4.352880959482874,18.057165010464963,1.5553436279296946,0.18345096929749616,-0.5772901535034194,-1.619448770507887,0.46486846350104827,-1.0983694620056568,-0.05621084500118201,-0.9659957424316303,21.126779068043035,-27.093226525050568,0.5210793085022344,7,0.5868320465087891,0.014312744140625,-3.523378372192383,-3.654581069946289,-10.248092651367188,3,-0.12571710300118277,1.1149440076463721,58.90267181396485,1.5045002214994843,59.03625869750977,-4.304317597163211,58.92175674438477,-0.12571710300118277
10457,2003-07-18,58.94084167480469,58.96946716308594,57.83396911621094,58.58778762817383,4883890.0,0.012457011825593556,4.534897126228396,-0.5138895829515935,55.98088961604518,46.26142495639475,-0.196908718073864,-0.122729923016621,-2.633712739792358,-4.992200379016602,16.084728645133815,1.135498046875,0.07167900364075308,0.1731889724731417,-0.8258433232947411,1.1722212682410245,-0.32632717541079614,0.6727051203570795,-1.5884267745507685,55.76932687022138,3.874425478882742,0.4995161478839414,7,-0.13836097717285156,-0.7108802795410156,-4.188934326171875,-4.37977409362793,-10.954200744628906,4,-0.13420759889270506,-1.3285673899821062,58.21564865112305,1.1149440076463721,58.90267181396485,1.5045002214994843,59.03625869750977,-0.13420759889270506
10458,2003-07-21,57.08015441894531,57.70038223266602,56.56488418579102,57.538169860839844,8367546.0,-0.03156872557275947,1.9024532938101584,-1.2972955451588855,45.290333163792226,46.16734034545417,1.513269701339496,1.5886958164821436,-0.7391301174221638,-3.045684249096759,14.209234494017121,2.3759574890136648,-0.12774393007093465,-1.5410289764404297,-2.628479990327037,-0.45357796255382254,-2.0847544833837333,-0.9973034694971261,2.7385482788085938,15.83586273358099,-39.521212645571424,0.5437255069433051,7,1.1116390228271484,1.1498069763183594,-2.1541051864624023,-2.5190868377685547,-9.083972930908203,0,-0.10581746442276463,4.534897126228396,58.94084167480469,-1.3285673899821062,58.21564865112305,1.1149440076463721,58.90267181396485,-0.10581746442276463
10459,2003-07-22,55.16221237182617,56.8702278137207,54.62786483764648,56.77481079101562,12449821.0,-0.033600855965494,1.486772330087854,3.5208385388036425,29.29866222989429,45.06874099283841,3.190853218950842,3.355526039626497,1.1901966648496227,-1.0628597847692447,13.287129352736299,2.4522895812988352,-0.31542007322718035,-3.2538183212280245,-5.107690291306412,-1.3999463511496373,-4.180754306267218,-2.326882336188831,4.591413955688473,11.089041817046283,-40.615145271963,0.9269359850391924,7,2.0610713958740234,2.447521209716797,-0.20753765106201172,-0.6011447906494141,-7.1660308837890625,1,-0.07074900817353935,1.9024532938101584,57.08015441894531,4.534897126228396,58.94084167480469,-1.3285673899821062,58.21564865112305,-0.07074900817353935
10460,2003-07-23,55.238548278808594,55.48664093017578,54.48473358154297,54.86641311645508,6371945.0,0.0013838441878992747,1.3076902800658978,-0.2307674111081946,27.912341673072234,43.489556477487554,2.8971208058392506,3.118955103679731,1.102680968274214,-1.07244888650294,12.611898043160053,1.0019073486328125,-0.5237017414391403,-2.974238014221193,-5.2595566575511725,-0.6889193708912131,-4.116897335886179,-1.8315786925562065,4.310047589111328,15.192271321750955,-32.537192208564974,1.1426593216649887,7,1.9131698608398438,2.299619674682617,0.2695627212524414,-0.1717548370361328,-7.757633209228516,2,-0.0996718058701751,1.486772330087854,55.16221237182617,1.9024532938101584,57.08015441894531,4.534897126228396,58.94084167480469,-0.0996718058701751
10461,2003-07-24,54.3797721862793,55.5629768371582,54.28435134887695,55.53435134887695,6182886.0,-0.015546681064005363,1.1102387982648878,-3.102580135926112,26.918811278869597,41.95642052076137,3.520262070139644,3.860791207945425,1.929916503404975,-0.14728077079720947,12.067156783289827,1.27862548828125,-0.6496059980546107,-3.6331094741821275,-6.486482184228542,-0.7797367641357127,-5.059795829205335,-2.20642311915892,4.864991944458005,2.036680440490972,-43.37778655822663,1.4266863550232085,7,2.671754837036133,3.0582046508789062,2.2519054412841797,1.6793861389160156,-6.364505767822266,3,-0.09949113072155247,1.3076902800658978,55.238548278808594,1.486772330087854,55.16221237182617,1.9024532938101584,57.08015441894531,-0.09949113072155247
10462,2003-07-25,54.88549423217773,54.88549423217773,53.66412353515625,54.05534362792969,5776157.0,0.009299819134329423,1.9425279961768376,-0.7190070903239814,25.08550602747404,39.46062150089433,2.7135127058573687,3.1815079968375315,1.3889593189449982,-0.5695884849852533,12.055976223847336,1.2213706970214773,-0.6916233470371651,-2.91364688873292,-6.0331447074572395,0.2058509299913993,-4.473395798095083,-1.3538979793707568,3.9624368760107487,30.259970644969297,-10.560382334556127,1.5597489093621608,7,1.8559188842773509,2.2423686981201243,2.037215232849128,1.2022914886474751,-6.154579162597649,4,-0.12604310718525125,1.1102387982648878,54.3797721862793,1.3076902800658978,55.238548278808594,1.486772330087854,55.16221237182617,-0.12604310718525125
10463,2003-07-28,54.06488418579102,54.86641311645508,53.67366409301758,54.847328186035156,6385254.0,-0.014951310138801799,1.906967771326568,-0.9425325913638051,23.404248984919363,36.715183298468176,3.098571252116443,3.873029895973332,2.1668406728047316,0.3265495922339525,12.044191453079703,1.2118301391601491,-0.7793954179231122,-3.5262416839599524,-7.0542131462716995,0.001729778351794664,-5.2902274151158295,-1.7622559528040753,4.2646661650942335,12.49992563604996,-23.62502949747151,1.7639857311558742,7,2.4904594421386648,2.943704605102532,2.876908302307122,2.0419845581054616,-5.70610427856446,0,-0.11242497504901128,1.9425279961768376,54.88549423217773,1.1102387982648878,54.3797721862793,1.3076902800658978,55.238548278808594,-0.11242497504901128
10464,2003-07-29,52.85305404663086,54.4942741394043,52.57633590698242,54.3702278137207,13749865.0,-0.022414366689398113,1.1729731131443488,1.939018979781894,21.174199967909843,33.04865293178053,3.73371654693846,4.950914383440974,3.323440485212629,1.6064089377921178,12.528897004298065,1.917938232421875,-0.9347637223619856,-4.49188861846924,-8.604104674641988,-0.3796725622964914,-6.547996646555617,-2.435780590382862,5.009953622681493,9.265196122258695,-24.969349533916294,2.056108028086374,7,3.158395767211914,3.3444652557373047,4.088738441467285,3.253814697265625,-4.570610046386719,1,-0.09189388666752651,1.906967771326568,54.06488418579102,1.9425279961768376,54.88549423217773,1.1102387982648878,54.3797721862793,-0.09189388666752651
10465,2003-07-30,52.91984558105469,53.625953674316406,52.64313125610352,53.01526641845703,6722396.0,0.0012637213805071212,-2.029431131387764,0.06289380918137977,22.430807750211443,30.832866743576467,3.049723834413797,4.671998204484041,3.2871879009295526,1.6024789758156572,13.56892046428649,0.9828224182128835,-1.2051050207928213,-4.13836040496826,-8.646738622538606,0.3700178126020859,-6.39254951375343,-1.8841712961830908,4.3087614767780735,11.501539090340133,-22.680584666064576,2.2541891087851718,7,2.853055953979492,3.2776737213134766,4.248569488525391,3.187023162841797,-4.2557220458984375,2,-0.09304003137114691,1.1729731131443488,52.85305404663086,1.906967771326568,54.06488418579102,1.9425279961768376,54.88549423217773,-0.09304003137114691
10466,2003-07-31,52.74809265136719,54.00763320922852,52.50954055786133,53.29198455810547,7254885.0,-0.0032455296836502168,-1.9345707795313387,5.699928040297434,18.888868249259588,26.71153103615585,2.642197413068807,4.595383294525988,3.539177515096952,1.8545587994985198,13.906572738927009,1.4980926513671946,-1.5300286748362169,-4.002861404418944,-8.812239380683735,0.8065165718458474,-6.407550392551343,-1.5981724162865447,3.9222418683635354,10.040267034015077,-21.393878636416186,2.4046889881323965,7,2.3568687438964844,3.4160289764404297,4.420322418212891,3.358776092529297,-2.5572509765625,3,-0.0998553183069566,-2.029431131387764,52.91984558105469,1.1729731131443488,52.85305404663086,1.906967771326568,54.06488418579102,-0.0998553183069566
10467,2003-08-01,51.73664093017578,52.566795349121094,51.04961776733398,52.49045944213867,7591607.0,-0.01917513355177569,2.3473662948016196,1.3859711877007672,14.647849574374334,23.306810637331637,2.82091447964725,5.36168304097793,4.608770206015862,2.947670432582882,15.484781545337775,1.6984748840332102,-1.962461109062879,-4.684160423278811,-9.921823134906148,0.5535022883485254,-7.30299177909248,-2.065329067465143,4.351182434893225,18.000000000000153,-9.753214188203629,2.6188313558136698,8,2.2232818603515625,3.697519302368164,5.431774139404297,4.370227813720703,-1.3645057678222585,4,-0.07192918683571181,-1.9345707795313387,52.74809265136719,-2.029431131387764,52.91984558105469,1.1729731131443488,52.85305404663086,-0.07192918683571181
10468,2003-08-04,51.65076446533203,51.86068725585938,50.81106948852539,51.62213516235352,6805188.0,-0.0016598770871044666,3.680831880236348,-0.037979039416211495,13.559300978709558,21.55799272053333,2.2972163407065835,5.127261504506258,4.747758976787274,3.1080709332356804,16.702042163532116,1.0496177673339915,-2.300111175351674,-4.399807929992676,-9.893887519072997,1.0942716590876458,-7.146847724532833,-1.6527681354525185,3.6309460040993713,22.79794517001025,-0.6578877560493019,2.74703979454016,8,1.5362586975097656,3.664121627807617,5.749044418334961,4.456104278564453,-0.4103050231933594,0,-0.05653061336026799,2.3473662948016196,51.73664093017578,-1.9345707795313387,52.74809265136719,-2.029431131387764,52.91984558105469,-0.05653061336026799
10469,2003-08-05,51.05915832519531,52.28053283691406,50.95419692993164,51.71755599975586,7614034.0,-0.011453966775918811,-2.054945634266886,-22.997335109932422,12.972947469569803,19.898060031255284,2.5094977951971345,5.38233836781415,5.389774137935163,3.773802868211277,17.822896858637524,1.3263359069824219,-2.8610015209567052,-4.602578163146973,-10.361063955191256,1.1559076288973102,-7.481821059169114,-1.7233352671248312,3.417836767673009,7.76111031552817,-11.229631484005694,2.879242896022143,8,2.1278648376464844,4.255727767944336,6.729486465454102,5.047710418701172,-0.20037841796875,1,-0.0528872489587483,3.680831880236348,51.65076446533203,2.3473662948016196,51.73664093017578,-1.9345707795313387,52.74809265136719,-0.0528872489587483
10470,2003-08-06,51.73664093017578,52.22328186035156,50.76335906982422,51.05915832519531,5992778.0,0.01326858152783461,-1.300755676592061,-1.0289869347315972,19.386825559845704,19.06117272914152,1.4338107339139299,4.391948640349135,4.74423469767936,3.1798612576890832,19.43336629300129,1.4599227905273438,-3.2303380826304817,-3.5834924697876005,-9.425857215060951,2.25887227548575,-6.504674842424272,-0.6623100971509288,2.080487553910814,29.99998824175417,10.813498726890934,2.921182372636675,8,1.0877857208251953,3.5543899536132812,5.980439186096191,4.370227813720703,-0.687023162841804,2,-0.06676500189862455,-2.054945634266886,51.05915832519531,3.680831880236348,51.65076446533203,2.3473662948016196,51.73664093017578,-0.06676500189862455
10471,2003-08-07,53.33969497680664,53.48282241821289,51.77481079101562,51.90839767456055,8407266.0,0.030984888423551737,-1.0112342895131574,2.112670187727339,25.5620144007504,19.114118103950005,-0.37134435756230033,2.5324564514703667,3.2108668133200595,1.6491878730807699,20.934083868180625,1.7461814880371094,-3.2721447478198087,-1.7352094650268555,-7.471550038407443,4.001131108353732,-4.603379751717149,1.1329608216634384,-2.576335906982422,94.73692331646774,76.86584965949902,2.8681702866902934,8,-0.5248088836669922,1.9513359069824219,4.236639976501465,2.7671737670898438,-2.6812973022460938,3,-0.0876565087911253,-1.300755676592061,51.73664093017578,-2.054945634266886,51.05915832519531,3.680831880236348,51.65076446533203,-0.0876565087911253
10472,2003-08-08,53.04389190673828,53.44465637207031,52.80534362792969,53.33969497680664,4786426.0,-0.005545646074597621,1.5282976171618656,-0.20666780381976835,29.604606765656953,19.803046746254182,-0.4070502066001964,2.5177075136078955,3.6045017556856465,2.003892947807387,22.548723857162432,0.639312744140625,-3.331880434416078,-1.7519094467163114,-7.300900927639496,3.7970820342068734,-4.526405187177907,1.0225862937452845,-2.2805328369140625,83.8596643806697,63.01586421660882,2.774495740461593,8,-0.41507530212402344,2.2471389770507812,4.472805976867676,3.062976837158203,-1.7175559997558594,4,-0.05378659312838174,-1.0112342895131574,53.33969497680664,-1.300755676592061,51.73664093017578,-2.054945634266886,51.05915832519531,-0.05378659312838174
10473,2003-08-11,52.51908493041992,53.1202278137207,51.96564865112305,53.05343627929688,6192108.0,-0.009893824858120737,2.457163254233416,1.8064428768554461,34.45566562361746,21.278765152443917,-0.13921403065313598,2.6754181717653083,4.197835014716702,2.563208584570134,23.568377328246008,1.1545791625976562,-3.3347511238157566,-1.956582832336423,-7.235516638723993,3.3223509740511474,-4.596049735530208,0.6828840708573622,-1.7013365936279286,64.56148275122004,40.72881049304561,2.639466903193787,8,-0.1335887908935547,2.7719459533691406,4.854482650756836,3.5877838134765625,-1.746185302734375,0,-0.04087942070793493,1.5282976171618656,53.04389190673828,-1.0112342895131574,53.33969497680664,-1.300755676592061,51.73664093017578,-0.04087942070793493
10474,2003-08-12,52.03244400024414,52.57633590698242,51.60305404663086,52.5,6142328.0,-0.009265982657932992,2.1384657018617497,0.8749973229009642,32.01284434535056,22.343435885237152,0.2444930361991311,2.751519267247744,4.744146026841165,3.0738037206293143,24.81864859651168,0.9732818603515625,-3.389025343355847,-2.0930330276489286,-7.015304792252593,2.8292387369547356,-4.554168909950761,0.3681028546529035,-1.1613941818237308,46.6667414794127,20.843013512080624,2.4611358823018317,8,0.35305213928222656,3.258586883544922,5.379291534423828,4.074424743652344,-1.3835906982421875,1,-0.015220975553286609,2.457163254233416,52.51908493041992,1.5282976171618656,53.04389190673828,-1.0112342895131574,53.33969497680664,-0.015220975553286609
10475,2003-08-13,50.97328186035156,51.76526641845703,50.66793823242188,51.57442855834961,7904750.0,-0.02035580223538236,1.2330141553556937,1.285721278973949,31.308881280268693,23.723437333127052,1.1158398934082285,3.3583573295221356,5.8343670155312,4.12799820566417,26.303897349371475,1.3645057678222585,-3.38683899235032,-2.755725669860837,-7.322368796993537,1.810917457271863,-5.039047233427183,-0.4724041062944906,2.509540557861328,10.847466814833663,-17.242214168704574,2.28332156356635,8,1.1020984649658203,4.270038604736328,6.598282814025879,5.133586883544922,-1.0782432556152344,2,-0.0022463131457514107,2.1384657018617497,52.03244400024414,2.457163254233416,52.51908493041992,1.5282976171618656,53.04389190673828,-0.0022463131457514107
10476,2003-08-14,50.89694595336914,50.95419692993164,50.1240463256836,50.67748260498047,6903490.0,-0.0014975670428981624,3.9714781774360777,-0.3650745302594757,27.032970895112612,25.09956192432019,1.0079757287277502,3.0127464726179625,5.924596421688115,4.227058407038648,28.597116331347834,0.8492355346679616,-3.2455143062383627,-2.4661264419555664,-6.678140428501372,1.7458875445902393,-4.572133435228473,-0.36011944868266,2.529578781127931,23.27583235877283,-4.351806886653506,2.1060069932729037,8,0.9064884185791016,4.074428558349609,6.703244209289551,5.209922790527344,-1.860687255859368,3,0.0029996262271749785,1.2330141553556937,50.97328186035156,2.1384657018617497,52.03244400024414,2.457163254233416,52.51908493041992,0.0029996262271749785
10477,2003-08-15,51.03053283691406,51.13549423217773,50.238548278808594,50.90649032592773,3705309.0,0.0026246542114198856,4.371491884359444,0.5652083224696575,31.02624763196924,27.04033377468238,0.8534427224195866,2.3780789330746614,5.748295178201062,4.104252853474051,30.99809118723852,0.8969459533691335,-3.133063363902046,-1.9370241165161133,-5.354336850213251,1.4802886171810243,-3.6456804833646856,-0.22836774966754092,2.2638927612304727,30.25472638589497,0.6840577921079216,1.7086563668485695,8,0.7729015350341797,3.9408416748046875,6.617367744445801,5.076335906982422,-2.166027069091804,4,-0.007292402051587543,3.9714781774360777,50.89694595336914,1.2330141553556937,50.97328186035156,2.1384657018617497,52.03244400024414,-0.007292402051587543
10478,2003-08-18,51.040077209472656,51.35496139526367,50.95419692993164,51.097328186035156,5235179.0,0.0001870325867279199,-2.499950028317287,-0.46154319279143646,36.65731038939819,29.671929654663312,0.8360858442179904,1.9951163081866952,5.6857305985384485,4.121347697777097,32.86139009988791,0.40076446533203125,-2.9760485377463155,-1.6254758834838867,-4.543594189756114,1.2926424227883402,-3.0845350366199966,-0.16641673034777682,2.12753321777344,37.35410739313635,4.999509587322997,1.4590591531361128,8,0.7633571624755859,3.9312973022460938,6.739025115966797,5.066791534423828,-2.7099227905273438,0,0.005608508316610417,4.371491884359444,51.03053283691406,3.9714781774360777,50.89694595336914,1.2330141553556937,50.97328186035156,0.005608508316610417
10479,2003-08-19,51.25954055786133,51.47900772094727,50.38167953491211,51.04961776733398,6107639.0,0.004299823989058149,2.3823415288016694,-3.666711087420167,38.049457413807026,31.745555416214568,0.7241924766302859,1.5476312849099827,5.438082657015094,3.9209286502033294,33.67958891948775,1.0973281860351634,-2.6518056040341165,-1.210878944396974,-3.9419955452093944,1.5202376564154463,-2.5764372448031807,0.15467935600923255,1.786327305322267,69.18598164728182,32.78110931227284,1.3655583004062097,8,0.5438938140869141,3.711833953857422,6.815362930297852,4.847328186035156,-3.196563720703125,1,-0.009493665469483936,-2.499950028317287,51.040077209472656,4.371491884359444,51.03053283691406,3.9714781774360777,50.89694595336914,-0.009493665469483936
10480,2003-08-20,49.73282241821289,50.00954055786133,48.568702697753906,48.57824325561523,10712551.0,-0.029784077715739432,-1.4552894678679615,5.50001817190608,31.839075230781035,32.443006619551305,2.1643854107657106,2.7834334434851513,6.9136803689399144,5.453740637393651,34.73705005840869,2.690837860107422,-2.335049746626055,-2.462310791015625,-5.127742126614464,0.20312054458321427,-3.7950264588150446,-1.1295951232162054,3.1961725834707053,39.99992135469155,0.24935914353405764,1.3327156677994194,8,1.2738571166992188,4.274810791015625,8.554390907287598,6.374046325683594,-1.2309150695800781,2,0.018419040771223028,2.3823415288016694,51.25954055786133,-2.499950028317287,51.040077209472656,4.371491884359444,51.03053283691406,0.018419040771223028
10481,2003-08-21,48.96946716308594,49.904579162597656,48.75954055786133,49.904579162597656,8971194.0,-0.01534912393886978,1.4489870846149453,-0.8099158808719793,32.8199189071411,32.800263524160655,2.506183282208866,3.289325280513438,7.588920928696417,6.2274971354011655,35.737604937209944,1.1450386047363281,-1.9529588550206967,-2.955150794982913,-5.780420001783341,-0.12988158818248507,-4.367785398383127,-1.542516191582699,3.697910300361876,13.77053134081072,-27.544469074227848,1.4126346034002144,8,1.8749980926513672,5.038166046142578,9.31774616241455,7.137401580810547,-0.3053436279296875,3,0.018900990663588413,-1.4552894678679615,49.73282241821289,2.3823415288016694,51.25954055786133,-2.499950028317287,51.040077209472656,0.018900990663588413
10482,2003-08-22,47.96755599975586,49.10305404663086,47.85305404663086,49.04580307006836,9283394.0,-0.020459915563168285,1.0959983625012792,1.1530673019654556,29.46808415624936,32.2460878055642,3.0310362120126086,3.9488477876069368,8.490181193496362,7.221595672827604,36.56697274549217,1.25,-1.7236235968924376,-3.6111650466918945,-6.599347084890667,-0.6229830084931223,-5.105256065791281,-2.1170740275925084,4.4539009777503225,3.157843795304048,-38.82644950087959,1.4940910190993852,8,2.2471389770507812,5.443704605102539,10.548665046691895,8.139312744140625,0.3339691162109375,4,0.022279698756370925,1.4489870846149453,48.96946716308594,-1.4552894678679615,49.73282241821289,2.3823415288016694,51.25954055786133,0.022279698756370925
10483,2003-08-25,47.98664093017578,48.597328186035156,47.85305404663086,47.85305404663086,5970875.0,0.00039787164515980855,-10.142922413546932,-0.12389264689233556,31.704562490630153,32.21183426615082,2.5718715034332504,3.6375469689631643,8.370745149831393,7.17690390576594,37.44116062069961,0.7442741394042969,-1.6784998927214545,-3.288167953491211,-6.443401929177014,-0.13293397780540772,-4.8657849413341125,-1.7105509656483093,4.0693438128603745,3.684186162971497,-40.868145070285564,1.577616987842903,8,1.822519302368164,4.790077209472656,10.529580116271973,8.120227813720703,0.8301544189453125,0,0.018293942243714056,1.0959983625012792,47.96755599975586,1.4489870846149453,48.96946716308594,-1.4552894678679615,49.73282241821289,0.018293942243714056
10484,2003-08-26,47.99618148803711,48.17748260498047,47.595420837402344,48.0057258605957,6972763.0,0.00019881695564416546,2.297259918748379,-0.07144692881007453,25.80246017867711,31.60000969930731,2.1563385263244825,3.4208752762396273,8.210600048557502,7.151607628728016,37.824305008149075,0.582061767578125,-1.7298541703391805,-3.0357837677001953,-6.418952979477616,0.3473854440772257,-4.727368373588909,-1.3441991618114812,3.7235687992866247,16.600694954704693,-28.561716079458755,1.6915846058887114,8,1.5410327911376953,4.236642837524414,10.214695930480957,8.110687255859375,0.6679420471191406,1,0.006958322944741857,-10.142922413546932,47.98664093017578,1.0959983625012792,47.96755599975586,1.4489870846149453,48.96946716308594,0.006958322944741857
10485,2003-08-27,47.99618148803711,48.11068725585938,47.75763320922852,47.75763320922852,5460918.0,0.0,-1.9600217481691724,-24.99360511590653,6.386272465847426,29.305932096055624,1.8881894844019342,3.197005820522662,8.008594973016045,7.119084886892054,38.22815499438838,0.3530540466308594,-1.8525739888804011,-2.7896005630493192,-6.3081971330106015,0.728996006911963,-4.548898848029957,-1.0303022780686817,3.311135854294484,17.355269504998912,-20.646656831812788,1.759298284980641,8,1.5410327911376953,3.583017349243164,9.420327186584473,8.110687255859375,-0.18129730224608664,2,0.0013916804847848852,2.297259918748379,47.99618148803711,-10.142922413546932,47.98664093017578,1.0959983625012792,47.96755599975586,0.0013916804847848852
10486,2003-08-28,47.48091506958008,48.0629768371582,47.21374130249024,48.0057258605957,7064778.0,-0.010735571090909835,1.6567139242923068,-2.2000191895609444,6.165396086239554,26.543615257641214,2.087451374530062,3.475633476687392,8.284941638390585,7.6041394035976495,39.154684451359714,0.8492355346679616,-1.9406086121959376,-3.0415081024169908,-6.726236287628922,0.6432200827949401,-4.88387219502296,-1.1991440098110218,3.4552126222585926,14.141320324992812,-17.313874284817363,1.8423640926059655,8,1.865459442138679,3.9074440002441406,9.864027976989746,8.625953674316406,0.4484748840332031,3,0.02150321402939559,-1.9600217481691724,47.99618148803711,2.297259918748379,47.99618148803711,-10.142922413546932,47.98664093017578,0.02150321402939559
10487,2003-08-29,48.01526641845703,48.0629768371582,47.51908493041992,47.66221237182617,5379908.0,0.01125402381343954,1.4255177986645686,-0.6727263476187707,14.56454861142376,24.088863948977387,1.2073726251874604,2.791302890912462,7.5418694109218904,7.044204993425865,39.40723869931229,0.582061767578125,-1.9420199848440518,-2.3210880279541044,-6.121666442505266,1.4794903865970568,-4.2213772352296814,-0.42079882067852736,2.474174906659826,57.9309565231774,29.396807786886214,1.9002892072755797,8,1.3311080932617259,3.034351348876953,9.229485511779785,8.091602325439453,-0.20992279052734375,4,0.013513558605389608,1.6567139242923068,47.48091506958008,-1.9600217481691724,47.99618148803711,2.297259918748379,47.99618148803711,0.013513558605389608
10488,2003-09-02,48.73091506958008,48.89313125610352,47.85305404663086,47.85305404663086,7970669.0,0.014904606482573968,-1.3695714521610063,2.486477725794427,24.927518094403766,22.630870691265915,0.14496746569950858,1.945433976307413,6.603363205831087,6.323024957858834,39.1925050574525,1.0400772094726634,-1.8956736456975776,-1.459446907043457,-5.271736403551152,2.352842589464238,-3.365591655297308,0.44669784121039413,1.3654422528215875,90.34076712353618,61.452353411358,1.906144748253848,9,-0.11927413940429688,2.309162139892578,8.203722953796387,7.375953674316406,-1.0400733947753906,1,-0.008811448605062666,1.4255177986645686,48.01526641845703,1.6567139242923068,47.48091506958008,-1.9600217481691724,47.99618148803711,-0.008811448605062666
10489,2003-09-03,48.35877990722656,48.654579162597656,47.90076446533203,48.61641311645508,7321223.0,-0.0076365313851005645,3.514329445897632,-0.2934783553357726,27.831714372952575,22.18560837372942,0.06968610994533009,2.218641632634821,6.767715582106206,6.686494497388942,39.43086551559195,0.8301506042480469,-1.9403399426578574,-1.6965631484985337,-5.570080571536572,2.1769542745395043,-3.6333218600175528,0.24019556302048528,1.3916634927857316,68.18181818181776,35.48244549363229,1.9367587115190203,9,0.2003803253173828,2.495227813720703,8.423186302185059,7.748088836669922,-1.6125984191894531,2,0.009471195153666123,-1.3695714521610063,48.73091506958008,1.4255177986645686,48.01526641845703,1.6567139242923068,47.48091506958008,0.009471195153666123
10490,2003-09-04,48.28244400024414,48.61641311645508,47.97710037231445,48.36832046508789,5905270.0,-0.0015785325256110205,1.1967178734336497,0.33332839776714984,27.831714372952575,21.63136342548625,-0.09091024617780619,2.132250937500743,6.629867125204257,6.758051316548361,39.5869737856698,0.639312744140625,-2.0822009957178267,-1.600189208984375,-5.4660856195824365,2.2657072016136865,-3.5331374142834093,0.3327589963146593,1.1635951480655038,63.636363636363214,28.51624217804202,1.9329482052990319,9,-0.12404632568359375,2.3282432556152415,7.822040557861328,7.824424743652344,-1.0687026977538991,3,0.007905141150480688,3.514329445897632,48.35877990722656,-1.3695714521610063,48.73091506958008,1.4255177986645686,48.01526641845703,0.007905141150480688
10491,2003-09-05,48.66412353515625,49.15076446533203,48.10114669799805,48.29198455810547,6275319.0,0.007905141150480688,-1.784816404194162,-4.333422174840085,30.74535472448669,21.773282377512622,-0.5816214189762547,1.4570320530073957,6.063860857455822,6.354718822399661,40.811498112442756,1.0496177673339844,-2.264521566343298,-0.9847311019897447,-4.52189999275874,2.552437788779251,-2.7533155473742426,0.7838533433947532,0.5140398716550649,70.17545910435199,33.01722123470821,1.7685844453844963,9,-0.4818706512451172,1.946563720703132,7.321086883544922,7.442745208740234,-1.2309188842773509,4,-0.017451035540621884,1.1967178734336497,48.28244400024414,3.514329445897632,48.35877990722656,-1.3695714521610063,48.73091506958008,-0.017451035540621884
10492,2003-09-08,50.19084167480469,50.45801544189453,49.40839767456055,49.47518920898438,9027786.0,0.03137256008618938,-1.4719120302575666,1.923078500112739,44.45828491657381,23.190362647061917,-1.9666109558538167,-0.3102978768443876,4.341531920245842,4.811044418546814,41.59053959719042,1.7938919067382812,-2.226550098346131,0.6846395492553725,-2.4872901298760723,3.8565692283868174,-0.9013252903103464,2.2706043888210914,-2.977100372314446,89.74365733113675,50.43692272561407,1.585964839565721,9,-1.3549633026123047,0.157440185546875,5.443699836730957,5.916027069091797,-2.7671775817871094,0,-0.045057059131300314,-1.784816404194162,48.66412353515625,1.1967178734336497,48.28244400024414,3.514329445897632,48.35877990722656,-0.045057059131300314
10493,2003-09-09,50.37213516235352,50.97328186035156,49.9427490234375,49.9427490234375,7906636.0,0.0036120830314714247,-3.800028429029593,0.5999925374725644,44.18021451058649,25.232335350607404,-1.982408058032938,-0.6963865341881146,3.992847400237288,4.626170075045238,41.744057148251,1.0305328369140625,-2.1424272209211495,0.9732805252075281,-1.9006426154506144,3.8472036658656705,-0.46368104512154673,2.410242095536603,-3.093508377075196,80.4347178319484,43.05242423507614,1.4369615703290726,9,-1.2786235809326243,-0.02385330200196023,4.324906349182122,5.448474884033196,-3.7213706970214915,1,-0.050956576014712374,-1.4719120302575666,50.19084167480469,-1.784816404194162,48.66412353515625,1.1967178734336497,48.28244400024414,-0.050956576014712374
10494,2003-09-10,51.24045944213867,51.8129768371582,50.52481079101562,50.5629768371582,8777000.0,0.017238186886191498,-2.4177260029957846,1.5777933742592645,60.821948716376,31.280743822888354,-2.617380814761596,-1.7150163016791993,2.9782286264615863,3.762629717493553,41.444862687484,1.4408416748046804,-1.8940290781961124,1.8812040328979478,-0.8586256154670195,4.621033681262915,0.5112892087154606,3.251118857080435,-3.814046453857415,85.07466545738063,46.039683573581,1.3699148241824854,9,-1.7271003723144531,-0.8921775817871094,3.010495185852051,4.46087646484375,-4.398857116699219,2,-0.06927373029007,-3.800028429029593,50.37213516235352,-1.4719120302575666,50.19084167480469,-1.784816404194162,48.66412353515625,-0.06927373029007
10495,2003-09-11,50.85877990722656,51.51717758178711,50.85877990722656,51.4312973022461,5138763.0,-0.007448792205758892,-1.3000093282338987,-0.8450658228133304,64.34782507931874,37.74545815545271,-1.9969385382578722,-1.4148973181616356,3.1778618278939987,4.130619958522836,40.649835765329655,0.6583976745605469,-1.6750751879653123,1.5052495956420913,-1.2208234498747643,4.231322641158947,0.14221307288366347,2.868286118400519,-3.169173088012691,74.29308739468507,30.73786096409256,1.3630365227584291,9,-1.1927490234375,-0.510498046875,3.39217472076416,4.842555999755859,-4.456108093261712,3,-0.08086309633639266,-2.4177260029957846,51.24045944213867,-3.800028429029593,50.37213516235352,-1.4719120302575666,50.19084167480469,-0.08086309633639266
10496,2003-09-12,51.04961776733398,51.125953674316406,49.64694595336914,51.03053283691406,4506714.0,0.003752309049794844,16.22212104386452,-0.03333511013977743,76.69424381992027,44.64875762306343,-1.8196787520637088,-1.6798370571579468,2.7957513623113854,3.8976584027462238,39.8841759061628,1.4790077209472656,-1.3906677372686573,1.6884538650512653,-1.056605546258659,4.4335132763611895,0.31592415939630314,3.0609835707062274,-3.1126087470434456,68.25394307253447,18.77952963378506,1.3725297056549637,9,-1.216602325439446,-0.7013359069824148,3.0081110000610423,4.627862930297859,-4.904579162597649,4,-0.07514016035000104,-1.3000093282338987,50.85877990722656,-2.4177260029957846,51.24045944213867,-3.800028429029593,50.37213516235352,-0.07514016035000104
10497,2003-09-15,50.65839767456055,51.07824325561523,50.65839767456055,51.040077209472656,4000845.0,-0.007663526386357589,-1.1999900054969395,-19.999000599647662,71.73916417269291,49.85005163176223,-1.1332780960146067,-1.3891482141483351,3.0050508462795875,4.255479094463638,39.274017548877566,0.4198455810546804,-0.9919835073514562,1.315840530395505,-1.3862840394188538,4.017965100209864,-0.03522175451167442,2.6669028153026844,-2.4888305852579578,46.6960895507668,-8.216442005793226,1.3510622849071807,9,-0.8015270233154297,-0.32919883728027344,3.3945608139038086,5.019083023071289,-3.9885520935058594,0,-0.06366551592099134,16.22212104386452,51.04961776733398,-1.3000093282338987,50.85877990722656,-2.4177260029957846,51.24045944213867,-0.06366551592099134
10498,2003-09-16,51.32633590698242,51.39313125610352,50.57251739501953,50.90649032592773,4818599.0,0.013185143294757173,1.9655224703611296,-1.099995002748507,74.47408939162698,55.032537744948264,-1.5582003151732309,-2.1444901982718534,2.1361316720564787,3.555248678347084,38.76714188516151,0.8206138610839915,-0.49293983481761217,1.969465827941896,-0.7732459788524011,4.712177634736193,0.5981099245447439,3.340821731339048,-2.9381642328084965,77.53305671595528,17.0400960271338,1.3713559033971485,9,-1.4312973022460938,-1.1593513488769531,2.6335878372192383,4.351144790649414,-7.700382232666016,1,-0.07603643909118252,-1.1999900054969395,50.65839767456055,16.22212104386452,51.04961776733398,-1.3000093282338987,50.85877990722656,-0.07603643909118252
10499,2003-09-17,50.77289962768555,51.33587646484375,50.58206176757813,51.3072509765625,4564669.0,-0.010782696047110352,1.548383144727061,-1.2727330546974163,68.87161288382308,59.592526468378324,-0.6999119385119812,-1.7174349299726401,2.485087405079895,4.096462268599225,37.937243524030606,0.7538146972656179,-0.07898882399137364,1.44036159515381,-1.2391853824163448,4.119908572723965,0.10058810636873261,2.7801350839388874,-2.179239643732565,60.203969241438394,-5.508273658844367,1.339773488785077,9,-0.8158378601074219,-0.8778610229492188,3.065363883972168,4.904581069946289,-7.356868743896484,2,-0.08118770431826572,1.9655224703611296,51.32633590698242,-1.1999900054969395,50.65839767456055,16.22212104386452,51.04961776733398,-0.08118770431826572
10500,2003-09-18,50.64885330200195,51.22137451171875,50.5057258605957,50.6297721862793,5662554.0,-0.0024431601620789056,-4.357177532196808,-0.035708931516237497,72.73973412953549,64.25856862449486,-0.22896818807052455,-1.6034530318876108,2.4076089362668753,4.200584361503246,36.29722370670972,0.7156486511230469,0.23006842109823822,1.2705137252807646,-1.4684976097582592,4.009525060319788,-0.0989919422387473,2.6400193928002764,-1.862034306856657,57.37692025376163,-14.244900049839792,1.3695056675195103,9,-0.038166046142578125,-1.1354942321777344,3.1894102096557617,5.028627395629883,-7.910305023193359,3,-0.07516953945356175,1.548383144727061,50.77289962768555,1.9655224703611296,51.32633590698242,-1.1999900054969395,50.65839767456055,-0.07516953945356175
10501,2003-09-19,49.89503860473633,50.70610809326172,49.79961776733398,50.64885330200195,7129649.0,-0.014883154269473509,1.0879073568045994,-39.50579768092763,63.08102910859541,66.32776242360836,0.8021707057050591,-0.8187175643849685,2.9574433439544947,4.927451482903095,34.768575216535694,0.9064903259277415,0.5289340996189011,0.4704204559326186,-2.270779312291552,3.211620224156789,-0.9001794281794702,1.8410203400447074,-0.9266501390702544,5.988078423862696,-64.58274293483774,1.3705998841120868,9,0.8349227905273438,-0.3816795349121094,3.7643117904663086,5.734731674194336,-7.070610046386719,4,-0.06999426973967626,-4.357177532196808,50.64885330200195,1.548383144727061,50.77289962768555,1.9655224703611296,51.32633590698242,-0.06999426973967626
10502,2003-09-22,49.03625869750977,49.89503860473633,47.81488418579102,49.89503860473633,6681629.0,-0.017211729487369043,3.8444412856914245,1.1392453746811775,52.08333550228161,67.20588697824117,1.6538719221025602,0.13094567955686642,3.5857536776238845,5.741523074166828,33.26239067125004,2.0801544189453054,0.8360242604320405,-0.44179458618163636,-3.1039276244423206,2.220338452079048,-1.772861105311975,0.8892719329487022,2.7767181396484304,34.133319687510664,-32.53484491468777,1.3310665191303415,9,0.7776718139648366,0.477100372314446,4.351145744323723,6.321565628051751,-6.173664093017585,0,-0.05896086221847652,1.0879073568045994,49.89503860473633,-4.357177532196808,50.64885330200195,1.548383144727061,50.77289962768555,-0.05896086221847652
10503,2003-09-23,48.86450576782226,49.50381851196289,48.85496139526367,49.09350967407226,5556286.0,-0.0035025700216447797,-4.230764499662025,0.266661928537164,53.54753080638468,66.39761832157546,1.7760481179717758,0.39193273771153514,3.51075339032424,5.862239598211779,31.674810041564594,0.6488571166992188,1.116530265833319,-0.6574407577514734,-3.243908412010022,1.9290268965070752,-1.950674584880744,0.6357930693777973,2.8685092163086026,29.81039147048688,-35.15165884950778,1.2932338271292727,9,0.801525115966804,0.6488533020019602,4.522898674011238,6.493318557739265,-6.001911163330071,1,-0.04491317679944229,3.8444412856914245,49.03625869750977,1.0879073568045994,49.89503860473633,-4.357177532196808,50.64885330200195,-0.04491317679944229
10504,2003-09-24,48.33015441894531,49.04580307006836,48.04389190673828,48.711830139160156,8048116.0,-0.01093536792157268,-1.1000007995586436,1.6666777718550108,50.31446888777029,64.83835652251453,2.0720574390610196,1.0040663810652575,3.7833634911235663,6.3298928504599985,30.056666527658205,1.0019111633300781,1.185758484438587,-1.2084907531738267,-3.7575237372358146,1.3405422308881612,-2.483007245204824,0.06602573885717078,3.3244979492187525,15.126132290246868,-47.9380109929609,1.2745164920309946,9,1.2738533020019602,1.1832046508789062,5.057250022888184,7.027669906616211,-6.402671813964844,2,-0.09733469303348363,-4.230764499662025,48.86450576782226,3.8444412856914245,49.03625869750977,1.0879073568045994,49.89503860473633,-0.09733469303348363
10505,2003-09-25,48.0629768371582,48.45419692993164,47.91984558105469,48.33015441894531,5711286.0,-0.0055281756286377215,1.0740932680846653,0.7000119935234973,45.976998583153566,61.425329273984886,2.124341383956967,1.345488579866533,3.78460522386807,6.533169442298728,28.37329831812201,0.5343513488769531,1.2356382206855372,-1.4790081024169908,-4.019693182754352,1.0616769779203707,-2.749350642585675,-0.20866556224830646,3.514880167358399,8.58088682533817,-51.370234515467686,1.2703425401686812,9,1.5410308837890696,1.4503822326660156,5.324427604675293,7.29484748840332,-5.839694976806641,3,-0.09668452224907798,-1.1000007995586436,48.33015441894531,-4.230764499662025,48.86450576782226,3.8444412856914245,49.03625869750977,-0.09668452224907798
10506,2003-09-26,48.50190734863281,48.86450576782226,47.83396911621094,48.04389190673828,5896153.0,0.009132403782681653,-1.3478355335772414,-1.7142734762061138,36.77126695183149,57.54000736055584,1.4371439257481242,1.0403072320386428,3.1015044516417163,6.033155699773573,26.226213170434825,1.030536651611321,1.072528280442036,-1.0911272048950167,-3.4947763754761,1.3125219656860665,-2.292951790185562,0.11069738039552846,3.000690199509279,33.0275077938747,-22.198546545254864,1.2018245852905425,9,1.1021003723144602,1.0114517211914062,4.0052490234375,6.078245162963867,-5.85877609252929,4,-0.11882747266817906,1.0740932680846653,48.0629768371582,-1.1000007995586436,48.33015441894531,-4.230764499662025,48.86450576782226,-0.11882747266817906
10507,2003-09-29,48.66412353515625,48.70228958129883,47.91984558105469,48.40649032592773,5241467.0,0.0033445321099936365,3.685780209487475,0.5624989589059506,36.58174185470409,53.32974652311996,1.0753780190452815,0.979409028089151,2.668589993309631,5.815511966931908,23.963096873416223,0.7824440002441406,0.9017652066116923,-0.9613538742065444,-3.2917361313742504,1.3690283829611616,-2.126545002790401,0.20383725437731215,2.764719745738823,49.71432879259653,-2.227038454249083,1.1651911285838548,9,0.9112567901611328,0.8492355346679688,3.76192569732666,5.91602897644043,-6.879772186279297,0,-0.1200000031355315,-1.3478355335772414,48.50190734863281,1.0740932680846653,48.0629768371582,-1.1000007995586436,48.33015441894531,-0.1200000031355315
10508,2003-09-30,48.3015251159668,48.64503860473633,47.84350967407226,48.52099227905274,7537635.0,-0.007451041811684989,2.4285621043013164,-0.8518589810030098,24.918546414870207,48.44607247101409,1.077047736832455,1.3788854049738575,2.8106801923648135,6.125344170834296,22.66859217512937,0.8206138610839915,0.6146614603996099,-1.3024827957153349,-3.675095216225138,1.0701296247944683,-2.488789005970233,-0.11617658546043685,3.0550389830261935,38.582513575194774,-8.789005462378164,1.1863062102549,9,1.216604232788086,1.2118339538574219,3.5114526748657227,5.920803070068359,-6.889312744140625,1,-0.11260370140314035,3.685780209487475,48.66412353515625,-1.3478355335772414,48.50190734863281,1.0740932680846653,48.0629768371582,-0.11260370140314035
10509,2003-10-01,48.816795349121094,49.14122009277344,48.34923553466797,48.43511581420898,8771236.0,0.010667783924362295,-1.8620425831087462,-1.7391190989362202,32.961796820093866,44.0263016588539,0.28510603195825723,0.9483081450802402,2.1381732867729752,5.559311233193824,21.094187941977836,0.8396949768066406,0.3736716775318598,-0.8101133346557603,-3.1405864284206757,1.520359759109155,-1.9753498815382144,0.35512321222669385,2.468935151607859,75.18267345223644,29.927028201125346,1.165236546882456,10,0.44370079040527344,0.696563720703125,2.4761438369750977,5.4055328369140625,-7.213741302490234,2,-0.12197033217863829,2.4285621043013164,48.3015251159668,3.685780209487475,48.66412353515625,-1.3478355335772414,48.50190734863281,-0.12197033217863829
10510,2003-10-02,48.66412353515625,49.02671813964844,48.45419692993164,49.02671813964844,6336522.0,-0.003127444414836922,2.157913563102302,-0.9499975013742264,29.9679855771726,40.34707459980693,0.1415191340385391,1.1921633976458992,2.126131577968316,5.648085610152492,19.434700947725002,0.5725212097167969,0.014220207808079977,-0.9818691253662095,-3.271885626680678,1.3081473759482591,-2.126877376023444,0.1631391252910248,2.5521900392739454,63.50382855542067,20.28332651751913,1.1450082506572345,10,0.19083786010742188,0.8492355346679688,2.220895767211914,5.429388046264648,-6.746185302734368,3,-0.13843136258909616,-1.8620425831087462,48.816795349121094,2.4285621043013164,48.3015251159668,3.685780209487475,48.66412353515625,-0.13843136258909616
10511,2003-10-03,47.81488418579102,49.57061004638672,47.80534362792969,48.66412353515625,10521082.0,-0.017451035540621884,-3.0659330038440418,2.3421179985691847,27.827399897437516,37.65197064371314,0.7427680410332798,2.081223112528427,2.825078289014286,6.422812735098894,18.5381266802324,1.7652664184570312,-0.31860081118253447,-1.7886465072631736,-4.184373619420626,0.6070806048942785,-2.9865100633419033,-0.590782951184444,3.333400800866386,0.5404599419998234,-40.49549614733035,1.1978635560787263,10,0.8730926513671804,1.698474884033196,2.7433223724365163,6.278627395629876,-6.402671813964851,4,-0.11694271398237743,2.157913563102302,48.66412353515625,-1.8620425831087462,48.816795349121094,2.4285621043013164,48.3015251159668,-0.11694271398237743
10512,2003-10-06,47.92938995361328,48.13931274414063,47.57633590698242,47.9484748840332,5561107.0,0.0023947724599171494,1.8095414870022297,0.0224729699986077,21.009840172881724,34.036671684435035,0.508182094564404,1.8852668565001238,2.5422083138577136,6.229285725802725,19.11151537353834,0.5629768371582102,-0.6923131396451012,-1.561068153381349,-4.05167237989923,0.9295360731365321,-2.806370266640286,-0.31576604012241205,3.085177378695022,17.703385891385974,-17.94279656363346,1.2453021132589401,10,0.6440830230712891,1.7366409301757812,2.437976837158203,5.9732818603515625,-6.068702697753906,0,-0.11029263469920803,-3.0659330038440418,47.81488418579102,2.157913563102302,48.66412353515625,-1.8620425831087462,48.816795349121094,-0.11029263469920803
10513,2003-10-07,47.80534362792969,47.9484748840332,47.375953674316406,47.92938995361328,6821642.0,-0.002588105665514373,6.058743297902361,6.499700179892065,22.671425610471474,30.965222431401834,0.5209720870765935,1.9048168518048954,2.5194324597603455,6.274158449715301,20.26282720926669,0.5725212097167969,-0.9584536892765527,-1.5567749023437472,-4.119569641275376,1.0060198365878819,-2.8381722718095617,-0.27537753287793265,3.002929818859066,19.565247620438157,-12.438575104516794,1.281397369465816,10,0.667938232421875,1.7891216278076172,2.3926525115966797,6.097328186035156,-5.582061767578125,1,-0.12594810165813852,1.8095414870022297,47.92938995361328,-3.0659330038440418,47.81488418579102,2.157913563102302,48.66412353515625,-0.12594810165813852
10514,2003-10-08,47.69084167480469,48.14885330200195,47.51908493041992,48.14885330200195,5395104.0,-0.0023951705904714515,1.7500104110273602,3.6922627467863953,22.711350009114625,28.380150367619727,0.5981527879232758,1.8337739047040316,2.521821439526235,6.309236058534921,22.12976945182775,0.6297683715820312,-1.0818490868226718,-1.4937959671020522,-3.9998987323631283,1.012306798159024,-2.7468473497325903,-0.24074458447151414,2.842846190186279,14.347940957665006,-13.849591527084844,1.2530513826305374,10,0.782440185546875,1.9036235809326172,2.1350173950195312,6.211830139160156,-3.9885520935058594,2,-0.131652725816654,6.058743297902361,47.80534362792969,1.8095414870022297,47.92938995361328,-3.0659330038440418,47.81488418579102,-0.131652725816654
10515,2003-10-09,46.74618148803711,48.09160232543945,46.57442855834961,48.09160232543945,11133638.0,-0.019807999892496042,1.2553148054687633,2.9375255070170323,21.938833787050882,26.732102238199662,1.4934327793205213,2.5871769050291604,3.3389268721698,7.210832753752932,24.311572026648925,1.5171737670898438,-1.2399554963746624,-2.2328262329101562,-4.833646362050445,0.3679938962301321,-3.5332362974803004,-0.9324161683400121,3.534887641699889,5.732394061349756,-24.230422090683394,1.3004100645701455,10,1.3263378143310547,2.447521209716797,2.960402488708496,7.0372161865234375,-2.2996177673339773,3,-0.11002240777083439,1.7500104110273602,47.69084167480469,6.058743297902361,47.80534362792969,1.8095414870022297,47.92938995361328,-0.11002240777083439
10516,2003-10-10,47.21374130249024,47.404579162597656,46.33587646484375,46.89885330200195,7911771.0,0.010002096418779916,2.068499452354874,-0.23404424231770846,32.54120573927685,26.283153780929965,0.920758045107192,1.9157286783465395,2.7521524441706973,6.727782566640478,25.72057147030754,1.0687026977539062,-1.328822764289356,-1.573472595214838,-4.095931818647308,0.9489866282176322,-2.8347022069310697,-0.31224298349860646,2.6966637701080174,48.42118330769869,18.20161953756144,1.261229611716235,10,0.7395019531249929,1.860685348510735,2.1708011627197195,6.302480697631829,-3.244274139404304,4,-0.11216656261445301,1.2553148054687633,46.74618148803711,1.7500104110273602,47.69084167480469,6.058743297902361,47.80534362792969,-0.11216656261445301
10517,2003-10-13,47.4332046508789,47.66221237182617,47.22328186035156,47.22328186035156,4448236.0,0.004648293957104421,-3.1818280937670362,0.6666585903617,36.41305568008404,27.56032147706484,0.5680648045745542,1.5201943275267595,2.446173819221677,6.488005815452226,27.080455477454397,0.4484710693359304,-1.356799652114418,-1.1927495956420984,-3.6221840694781946,1.2366848781939979,-2.4074668325601465,0.021967641275949745,2.048256988788822,60.526321326597,29.00519717056965,1.2147172369180477,10,0.5200386047363352,1.6412220001220774,1.9632654190063548,6.083017349243171,-3.3969459533691264,0,-0.1269362321894303,2.068499452354874,47.21374130249024,1.2553148054687633,46.74618148803711,1.7500104110273602,47.69084167480469,-0.1269362321894303
10518,2003-10-14,47.42366409301758,47.51908493041992,46.9942741394043,47.28053283691406,5297850.0,-0.00020113669172350246,2.142834298507122,0.6818280937670592,40.44266872160014,28.391529466121092,0.4916920259964286,1.2884234921831421,2.370072959517408,6.474381136982764,28.86671712070415,0.524810791015625,-1.3539113045445959,-1.0071565628051786,-3.1310615802239354,1.1167484546135782,-2.0691090715145606,0.054795945904203336,1.6803273256712643,60.00008416428025,25.314336199558085,1.0619525087093784,10,0.5295791625976562,1.6507625579833984,2.1684160232543945,6.092557907104492,-3.3874053955078054,1,-0.11730381748333252,-3.1818280937670362,47.4332046508789,2.068499452354874,47.21374130249024,1.2553148054687633,46.74618148803711,-0.11730381748333252
10519,2003-10-15,46.65076446533203,47.65267181396485,46.57442855834961,47.375953674316406,7468153.0,-0.016297762782934044,-1.456523817387013,-5.066602702486607,36.54549961148712,29.122364358822708,1.0337370828902905,1.8305206730368013,3.0656564199957614,7.220909575355293,30.84126821009457,1.0782432556152415,-1.3874435077531686,-1.5739494323730483,-3.534657451665254,0.3867585869191572,-2.5543034420191546,-0.593595422726942,2.1210531588954,17.934918403573686,-19.22455353367835,0.980354009646104,10,1.3024787902832031,2.4236621856689453,3.070132255554199,6.865457534790039,-3.559162139892578,2,-0.09490696788625408,2.142834298507122,47.42366409301758,-3.1818280937670362,47.4332046508789,2.068499452354874,47.21374130249024,-0.09490696788625408
10520,2003-10-16,46.84160232543945,46.98473358154297,46.46946716308594,46.56488418579102,6684668.0,0.004090776695615306,-1.2041022795881402,-0.3815806085090168,33.39698776934553,29.741207455701375,0.6226674088471427,1.4122344999047414,2.77628522264348,6.990982643176729,32.88083055979749,0.5152664184570312,-1.3191547167596198,-1.1927490234375,-2.883128829423015,0.49763078254801485,-2.0379389264302574,-0.3475591204447426,1.6379023596619362,38.129546062452,0.42892646860919825,0.8451899029927592,10,0.40076255798339844,2.0849246978759766,3.0892181396484375,6.674619674682617,-6.564884185791016,3,-0.06701975569344854,-1.456523817387013,46.65076446533203,2.142834298507122,47.42366409301758,-3.1818280937670362,47.4332046508789,-0.06701975569344854
10521,2003-10-17,46.40267181396485,46.85114669799805,46.33587646484375,46.80343627929688,5455154.0,-0.009370527259615513,1.076926625253765,-1.448276812792979,28.57144922653835,30.581386239441,0.9389496164604694,1.6612855590660516,3.057871312143952,7.397016353481227,34.48693859500334,0.5152702331542969,-1.3633491729893805,-1.4570611953735266,-3.0572561322330003,0.14313374148594704,-2.257158663803267,-0.6569637269437862,1.8195974847056249,5.0360808879153796,-29.858322204601226,0.8000974684297375,10,0.8396930694580007,2.461832046508782,3.6044845581054616,7.1135501861572195,-6.240459442138679,4,-0.042155074628117184,-1.2041022795881402,46.84160232543945,-1.456523817387013,46.65076446533203,2.142834298507122,47.42366409301758,-0.042155074628117184
10522,2003-10-20,46.14503860473633,46.66030502319336,45.87786483764648,46.32633590698242,7680897.0,-0.005552120150783768,-1.1866717838828775,0.45237868605912923,29.151330706489162,31.301375694554075,1.0246025794100362,1.7826049857830242,3.161458353901054,7.634851795451738,35.00260995686128,0.7824401855468821,-1.3938086096527584,-1.5701333999633817,-3.2435144554925586,0.10324765556579507,-2.40682392772797,-0.7334428721987933,1.8508635538749374,15.053680239868738,-18.573873394085567,0.8366905277645883,10,0.8683204650878906,2.490459442138672,3.9456100463867188,7.371183395385742,-6.622138977050781,0,-0.04714637818998568,1.076926625253765,46.40267181396485,-1.2041022795881402,46.84160232543945,-1.456523817387013,46.65076446533203,-0.04714637818998568
10523,2003-10-21,46.66984558105469,46.84160232543945,45.99236679077149,46.040077209472656,8191273.0,0.01137298813017984,-1.3421074780120619,-3.4736775659638934,29.281735414644956,32.031418517390776,0.359602556848273,1.143581336432149,2.502446100655135,7.080604388278161,35.44368101611657,0.8492355346679616,-1.3272811494233565,-0.9355934143066378,-2.579201916283864,0.7080150876705886,-1.757397665295251,-0.11378916331802458,1.029531352621511,44.62348604528704,15.581006722445672,0.8218042509886119,10,0.31488800048828125,1.9656524658203125,3.423189163208008,6.846376419067383,-7.52862548828125,1,-0.056430160647756744,-1.1866717838828775,46.14503860473633,1.076926625253765,46.40267181396485,-1.2041022795881402,46.84160232543945,-0.056430160647756744
10524,2003-10-22,43.625953674316406,44.75190734863281,42.96755599975586,44.75190734863281,27642362.0,-0.06522181226101864,2.1694933629667776,-1.7878853958446908,18.794307808192272,31.68202674196204,3.09133988177485,4.023250436520243,5.389683710392561,10.07477149809543,35.96699296683923,3.702289581298828,-1.3164241815582898,-3.7442752838134794,-6.130044410811848,-1.3585061568151104,-4.937159847312664,-2.551390720314295,3.818411565915632,16.389558618109373,-7.951183809417945,1.192884563499185,10,1.6889305114746094,3.5257625579833984,6.405057907104492,9.890268325805664,-4.885494232177734,2,0.009405067136329937,-1.3421074780120619,46.66984558105469,-1.1866717838828775,46.14503860473633,1.076926625253765,46.40267181396485,0.009405067136329937
10525,2003-10-23,43.41603088378906,43.85496139526367,42.79580307006836,43.43511581420898,17997304.0,-0.004811878545842085,1.466669331876352,0.016950013890670673,20.41077323923338,30.334200908623878,3.1058129753103287,4.0761731088520605,5.471428196000652,10.224559581992636,36.47522155305366,1.0591583251953125,-1.3426036364135783,-3.721850776672362,-6.663836339891539,-0.7798652134531849,-5.19284355828195,-2.2508579950627734,3.4255714416503906,15.294087767288381,-11.559158580669454,1.470992781609589,10,1.8129768371582031,3.592557907104492,6.510019302368164,10.100191116333008,-3.2633590698242116,3,-0.007472552228875995,2.1694933629667776,43.625953674316406,-1.3421074780120619,46.66984558105469,-1.1866717838828775,46.14503860473633,-0.007472552228875995
10526,2003-10-24,42.738548278808594,43.41603088378906,42.461830139160156,43.41603088378906,10602930.0,-0.01560443438032999,1.8169010912285048,35.49830101940158,17.541731269231633,28.237387085195834,3.4438932975156717,4.5321041192653695,6.01267824096864,10.828977781585266,37.52262638826128,0.9542007446289062,-1.3946725077492275,-4.11116542816162,-7.573605341953737,-0.6487255143695023,-5.842385385057682,-2.3799454712655574,3.3748101806640634,6.318094363796465,-20.79645102234375,1.7312199568960605,10,2.3187026977539062,3.8454208374023438,7.323474884033203,10.777673721313477,-2.1851119995117116,4,-0.05760210017196177,1.466669331876352,43.41603088378906,2.1694933629667776,43.625953674316406,-1.3421074780120619,46.66984558105469,-0.05760210017196177
10527,2003-10-27,42.82442855834961,43.32061004638672,42.77671813964844,42.93893051147461,7987122.0,0.0020094337079670233,-4.181828093767036,0.16901091228504825,18.70502769462327,25.822093637753962,2.9452294293721195,4.201721221958991,5.784447954084172,10.640842651229,38.62663428226018,0.582061767578125,-1.3771484676668138,-3.7333003997802763,-7.521121989418866,0.054521189858313335,-5.6272111945995675,-1.839389604960985,2.558624237060549,8.278933327294533,-18.973020353201846,1.8939107948192935,10,2.2328224182128906,3.354005813598633,7.297231674194336,10.691793441772461,-1.1927490234375,0,-0.062165830955481116,1.8169010912285048,42.738548278808594,1.466669331876352,43.41603088378906,2.1694933629667776,43.625953674316406,-0.062165830955481116
10528,2003-10-28,42.86259460449219,43.32061004638672,42.5,42.87213516235352,10599053.0,0.0008912213759157961,-1.2337737857272657,0.0833222281450514,19.370428055489086,23.91375235375418,2.449642361071227,3.937046240603557,5.601132753876499,10.494882444913785,39.7772883398183,0.8206100463867188,-1.491589635904333,-3.4231878280639663,-7.456866010353956,0.6104903542260232,-5.440026919208961,-1.4063487369189716,1.9362136596679704,17.5000416437626,-10.913914010543284,2.016839091144995,10,1.860687255859375,3.15362548828125,6.801050186157227,10.653627395629883,-1.5553436279296875,1,-0.07791630459199095,-4.181828093767036,42.82442855834961,1.8169010912285048,42.738548278808594,1.466669331876352,43.41603088378906,-0.07791630459199095
10529,2003-10-29,42.86259460449219,43.110687255859375,42.5572509765625,42.86259460449219,9194942.0,0.0,1.2307644996617257,-0.0,22.008229873351397,22.648334809754832,2.0738703795092164,3.655521340279712,5.445915896577375,10.397573141088756,41.59164959170052,0.553436279296875,-1.6701747271951817,-3.1254777908325195,-7.250490624467652,0.9995350428026128,-5.187984207650089,-1.0629713740149498,1.4688180346679687,28.767172050459884,-2.411921492150796,2.062506416817567,10,1.793893814086914,3.15362548828125,6.727100372314453,10.653627395629883,-1.7652664184570312,2,-0.08682102765959798,-1.2337737857272657,42.86259460449219,-4.181828093767036,42.82442855834961,1.8169010912285048,42.738548278808594,-0.08682102765959798
10530,2003-10-30,41.92748260498047,43.32061004638672,41.8702278137207,42.4427490234375,11300270.0,-0.02181650476692598,-3.6060257311075037,-100.0,14.304069471212273,21.06307039249638,2.5016877078504507,4.27947485318942,6.260962939226317,11.226664965702078,43.58732620141355,1.4503822326660156,-1.9330881544380247,-3.723757743835449,-8.02510991459355,0.5775944269226514,-5.874433829214496,-1.5730816584564025,2.0300135341796874,3.7038865020001333,-24.249321390749227,2.15067608537905,10,2.4284324645996094,3.792936325073242,7.631200790405273,11.588739395141602,-0.34351348876953125,3,-0.07601274784055878,1.2307644996617257,42.86259460449219,-1.2337737857272657,42.86259460449219,-4.181828093767036,42.82442855834961,-0.07601274784055878
10531,2003-10-31,42.22328186035156,42.404579162597656,42.00381851196289,42.03244400024414,10537326.0,0.007055020645001964,-2.230783424309987,-0.370367354191036,15.178519525525317,19.510535816833727,1.7329326640787812,3.7347717012754273,5.870669447351517,10.812081721340888,45.24289501109781,0.4770965576171875,-2.1300451636738984,-3.148378372192383,-7.582432921088042,1.2856761767032765,-5.3654056466402125,-0.9313510977445532,1.316760613720703,24.342138139812576,0.4881750881805367,2.2170272744478305,10,2.1326332092285156,3.4971370697021484,7.33540153503418,11.292940139770508,-0.6583976745605469,4,-0.04903953352643231,-3.6060257311075037,41.92748260498047,1.2307644996617257,42.86259460449219,-1.2337737857272657,42.86259460449219,-0.04903953352643231
10532,2003-11-03,42.64313125610352,42.76717758178711,42.22328186035156,42.22328186035156,8811794.0,0.009943551928070393,-1.5909086779149744,2.2000319827293633,19.70976982878564,18.446984085071588,0.8538944158231772,3.055226240913875,5.391555768331386,10.275140889264932,46.6278903733808,0.5438957214355469,-2.3442613126699072,-2.4642160415649315,-6.88651959170825,1.9580875085783873,-4.675367816636587,-0.2530642664932756,0.677478790283196,53.289638067484425,32.60308429951954,2.211151775071659,11,0.6679363250732351,3.077287673950188,6.9155521392822195,10.687021255493164,-1.4694671630859446,0,-0.04900425731535707,-2.230783424309987,42.22328186035156,-3.6060257311075037,41.92748260498047,1.2307644996617257,42.86259460449219,-0.04900425731535707
10533,2003-11-04,41.78435134887695,42.65267181396485,41.6984748840332,42.5572509765625,11601465.0,-0.02013876284246019,-1.020207159731071,-1.8408973205767398,19.497577166980662,18.52512512493696,1.0580536521999235,3.6256914356431267,6.179255135117359,11.011713331877473,48.03065556955497,0.9541969299316477,-2.5390129182292682,-3.0219463348388658,-7.490436053842792,1.4465433841650608,-5.256191194340829,-0.7877014753369025,1.2461822509765597,5.294038797553342,-15.09035128375286,2.234244859501963,11,0.9923667907714844,3.850191116333008,7.760018348693848,11.545801162719734,-0.18129730224609375,1,-0.0036538036139442953,-1.5909086779149744,42.64313125610352,-2.230783424309987,42.22328186035156,-3.6060257311075037,41.92748260498047,-0.0036538036139442953
10534,2003-11-05,41.41221237182617,42.21374130249024,41.26908493041992,41.67938995361328,10216114.0,-0.008906180544568487,-2.41380902818467,0.34568211992438713,16.725129683158883,18.115609174262016,1.2104409150226587,3.6926579388769483,6.474216189784919,11.234319992745156,49.83925355415403,0.9446563720703196,-2.7610382992851683,-3.0801538467407212,-7.577482024872907,1.4171743313914646,-5.328817935806818,-0.8314897576746247,1.3549652099609375,6.976636078803261,-10.70197450902284,2.2486640890660943,11,0.9303455352783203,4.007635116577148,8.103531837463379,11.679391860961914,0.23855209350585938,2,-0.0025345517481959456,-1.020207159731071,41.78435134887695,-1.5909086779149744,42.64313125610352,-2.230783424309987,42.22328186035156,-0.0025345517481959456
10535,2003-11-06,41.60305404663086,41.84160232543945,40.95419692993164,41.13549423217773,10562268.0,0.004608342898736906,-1.1379284992188219,-1.7499964305601432,19.662245935768027,18.351221914988283,0.8218051319308657,3.26410221754891,6.206822947960617,10.869617387014493,51.17273631700392,0.8874053955078125,-3.054854472926664,-2.6321557998657212,-7.174799757268907,1.9104881575374648,-4.903477778567314,-0.3608338211641282,1.0496177673339915,35.78952241079657,15.829634851447928,2.271321978701594,11,0.5343494415283203,3.6593494415283203,7.783873558044434,10.854007720947273,0.09542083740234375,3,-0.012155979222795987,-2.41380902818467,41.41221237182617,-1.020207159731071,41.78435134887695,-1.5909086779149744,42.64313125610352,-0.012155979222795987
10536,2003-11-07,41.91793823242188,42.21374130249024,40.65839767456055,40.65839767456055,11246507.0,0.0075687757306972525,-1.469699952450334,2.693859735004217,23.47304259647524,18.88100134852739,0.4227306746446686,2.66896652801114,5.834078967562661,10.367683097807081,52.222456856818354,1.5553436279296946,-2.9568904821612207,-2.052481460571279,-6.4800265491450375,2.3750636280024793,-4.266254004858155,0.16129108371559653,0.3950386047363281,59.72840283355436,37.530753138541,2.2137725442868788,11,0.07156562805175071,3.1965656280517507,7.266222000122063,10.124046325683587,0.1908416748046804,4,-0.007967212374787813,-1.1379284992188219,41.60305404663086,-2.41380902818467,41.41221237182617,-1.020207159731071,41.78435134887695,-0.007967212374787813
10537,2003-11-10,41.41221237182617,42.03244400024414,41.23091506958008,41.9370231628418,8389450.0,-0.012064664483057763,1.239994882838319,-0.41666843337441956,16.926779753748946,18.609484870556265,0.7901609114943327,2.84642424187912,6.257649134617353,10.695840783618323,53.687796807459456,0.8015289306640625,-2.9008603539698967,-2.257157707214354,-6.508619779223295,1.994304364794587,-4.382888743218828,-0.13142667120987994,-0.753814697265625,37.798950624250274,17.67636288373361,2.1257310360044706,11,0.5772914886474609,2.991413116455078,7.688455581665039,9.976146697998047,0.6679420471191406,0,0.0036866374728801166,-1.469699952450334,41.91793823242188,-1.1379284992188219,41.60305404663086,-2.41380902818467,41.41221237182617,0.0036866374728801166
10538,2003-11-11,41.860687255859375,41.9370231628418,41.27862548828125,41.42175674438477,6439646.0,0.010829532119812857,1.225811651674888,-0.8363595394545424,33.511607158127674,19.88763790219807,0.20631592288034994,2.0657271888157567,5.7074649771995425,10.061613742305383,55.08461609921059,0.6583976745605469,-2.73656977765625,-1.530533981323245,-5.463798080694616,2.402730118048126,-3.4971660310089305,0.43609806836244047,-1.2022895812988281,77.30057587976145,54.363327573720994,1.966632049685685,11,0.1288166046142578,2.542938232421875,7.259064674377441,9.527671813964844,0.696563720703125,1,-0.016412132907484223,1.239994882838319,41.41221237182617,-1.469699952450334,41.91793823242188,-1.1379284992188219,41.60305404663086,-0.016412132907484223
10539,2003-11-12,42.22328186035156,42.22328186035156,40.76335906982422,40.76335906982422,21030530.0,0.008661936252406743,1.0,3.3260909241025023,39.16811127878317,22.650309214150397,-0.28664597643150813,1.427624668352955,5.257274319421214,9.525373593755852,56.37773473658822,1.4599227905273438,-2.5807661147131284,-0.9465652465820327,-4.595487826686259,2.702357333522194,-2.771026536634146,0.8778960434700807,-1.5374032592773403,100.0,72.95249836644149,1.8244612900521149,11,-0.5104942321777344,2.1803436279296875,6.810591697692871,8.826335906982422,0.10496139526366477,2,-0.01468923746316153,1.225811651674888,41.860687255859375,1.239994882838319,41.41221237182617,-1.469699952450334,41.91793823242188,-0.01468923746316153
10540,2003-11-13,43.70228958129883,44.14122009277344,42.13740539550781,42.21374130249024,20594667.0,0.03502825113971264,-1.4418598164728196,1.0196075357320116,57.63994268810678,27.36824512110389,-1.662222214141913,-0.314769796761297,3.7085116142091223,7.878948338792306,56.7031564739328,2.003814697265625,-2.397661171577127,0.6894081115722628,-2.5405003230979375,3.919316546242463,-0.9255461057628409,2.3043623289073665,-2.954914849853509,87.39727557801142,55.34297393937627,1.6149542173351004,11,-1.302480697631836,0.6727104187011719,5.3315839767456055,7.337787628173828,-1.5171737670898509,3,-0.04694319532504976,1.0,42.22328186035156,1.225811651674888,41.860687255859375,1.239994882838319,41.41221237182617,-0.04694319532504976
10541,2003-11-14,44.44656372070313,44.99045944213867,44.05534362792969,44.16030502319336,14346177.0,0.017030552553081613,-2.7692491024132972,0.19230729804671853,61.64381986228938,32.02758401371541,-2.299807527952602,-1.278662232939844,2.8893882696674567,6.984663664174228,56.63554686967719,1.2881698608398438,-2.2489099486841155,1.5314876556396584,-1.3677650115117856,4.430740322791102,0.08186132206393637,2.9811139892153804,-3.6832046508789134,87.13312499041176,49.9203833727496,1.4496263335757207,11,-1.6221351623535227,-0.28625869750977273,4.186547279357903,6.087787628173821,-1.7270965576171946,4,-0.06182905058619581,-1.4418598164728196,43.70228958129883,1.0,42.22328186035156,1.225811651674888,41.860687255859375,-0.06182905058619581
10542,2003-11-17,43.96946716308594,44.50381851196289,43.75,44.17938995361328,9048956.0,-0.010734160701718398,-1.3235269909579408,-0.7333324449300866,57.47424353422291,36.24721361007566,-1.8045527109019588,-1.025488269306038,3.2353302710714473,7.294959117979289,56.3636208961073,0.7538185119628906,-1.942497659960658,1.1631696701049776,-1.3653764342149657,3.691715774424921,-0.10110338205499403,2.4274427222649493,-2.86794006347656,75.84650968451659,34.6473278917814,1.2642730521599708,11,-1.1450386047363281,0.19083786010742188,4.544367790222168,6.202287673950195,-1.0877876281738281,0,-0.04231771217417646,-2.7692491024132972,44.44656372070313,-1.4418598164728196,43.70228958129883,1.0,42.22328186035156,-0.04231771217417646
10543,2003-11-18,44.03625869750977,44.59923553466797,43.931297302246094,43.988548278808594,7864821.0,0.001519043525728847,-7.235354984361404,-0.22727603125571258,57.85440945585438,40.81713358481961,-1.6967499264778994,-1.3699350867057873,3.0296116559196378,7.0749926047855425,56.3342986234348,0.667938232421875,-1.6439289395897703,1.3616405487060632,-0.5082512241298929,3.2315323215420193,0.42669466228808517,2.2965864351240413,-2.6236170104980516,77.42658890055057,33.223285731095096,0.9349458864179769,11,-1.2118301391601634,0.11927604675292258,4.477576255798333,6.13549613952636,-1.0019073486328196,1,-0.044420310362902726,-1.3235269909579408,43.96946716308594,-2.7692491024132972,44.44656372070313,-1.4418598164728196,43.70228958129883,-0.044420310362902726
10544,2003-11-19,44.03625869750977,44.274810791015625,43.42557144165039,44.08396911621094,6307598.0,0.0,2.9555271270310848,-0.9999999999997021,66.13136956568675,45.98036954369947,-1.4364422030806807,-1.4099066235848454,2.859827230120537,6.927423367639896,55.02711205663054,0.8492393493652344,-1.3889957637528099,1.341125297546391,-0.5809876073603704,3.2632382024531523,0.38006884509300676,2.302181749999775,-2.337391590087897,66.55511150390913,16.51719622785471,0.9610564524533811,11,-1.2118301391601634,0.11927604675292258,4.477576255798333,5.873090744018548,-0.4389305114746165,2,-0.033586134805564494,-7.235354984361404,44.03625869750977,-1.3235269909579408,43.96946716308594,-2.7692491024132972,44.44656372070313,-0.033586134805564494
10545,2003-11-20,43.09160232543945,44.064884185791016,42.93893051147461,43.89313125610352,6964379.0,-0.021451785415270486,-1.03447752963882,16.799872071642532,56.04249456474126,49.59919754017346,-0.28880040932644135,-0.517325378905305,3.632526154485042,7.70350228229281,53.71289909351334,1.1259536743164062,-1.0716234574270231,0.41269035339355753,-1.4891753413195659,2.314556048106681,-0.5382424939630042,1.3636232007501192,-1.1294078312402362,7.441855275978251,-43.952535377318526,0.9509328473565619,11,-0.2146930694580078,0.7299633026123047,5.422232627868652,6.817747116088867,0.3244285583496094,3,-0.017714798908128992,2.9555271270310848,44.03625869750977,-7.235354984361404,44.03625869750977,-1.3235269909579408,43.96946716308594,-0.017714798908128992
10546,2003-11-21,40.27671813964844,41.79389190673828,39.83778762817383,41.564884185791016,35650550.0,-0.06532326564540925,1.2404363944589962,1.6071360581773735,37.64939501365587,51.901710346829795,2.535420491416062,2.2173529948777713,6.233046086455062,10.327920168049836,52.78359599748884,3.253814697265625,-0.7420533282665644,-2.279102325439453,-4.4625395317519505,-0.09566511912695574,-3.3708209285956983,-1.187383722283208,4.713741302490234,9.218425153322626,-40.20388706798295,1.0917186031562474,11,2.1374053955078125,3.0677490234375,7.807727813720703,9.632631301879883,3.8072509765625,4,0.04738215432408599,-1.03447752963882,43.09160232543945,2.9555271270310848,44.03625869750977,-7.235354984361404,44.03625869750977,0.04738215432408599
10547,2003-11-24,40.16221237182617,40.57251739501953,40.0,40.38167953491211,19563750.0,-0.0028429766155536607,-1.1052616813253096,0.17037179620060114,40.82072399096483,52.713834439367254,2.7423549019347035,2.2368715220522546,6.140049429370251,10.258196938267915,51.80407220741077,0.5725173950195312,-0.45431432714338627,-2.2604972839355497,-4.686148810356897,0.1651542424857979,-3.4733230471462235,-1.047671520724876,4.725193634033204,6.81357330844386,-46.19996190553088,1.212825763210672,11,2.251911163330078,3.1774826049804688,7.89122200012207,9.747137069702148,4.732826232910156,0,0.06367315544234509,1.2404363944589962,40.27671813964844,-1.03447752963882,43.09160232543945,2.9555271270310848,44.03625869750977,0.06367315544234509
10548,2003-11-25,39.52289962768555,40.08587646484375,39.064884185791016,40.08587646484375,21841263.0,-0.015918265115024033,2.6271200222250832,2.5651984982270735,39.622639137413046,52.764337534770576,3.3695197109006187,2.754372173508372,6.538619688129536,10.69626591476991,50.80306721456969,1.0973281860351562,-0.23152743855879265,-2.73282527923584,-5.470696200423312,0.005045641951632263,-4.1017607398295794,-1.3638898186421002,5.263514010620121,8.79120718198266,-47.978350484120114,1.3689354605937374,11,2.504772186279297,3.4303436279296875,8.301528930664062,10.15744400024414,6.27862548828125,1,0.08498313481214725,-1.1052616813253096,40.16221237182617,1.2404363944589962,40.27671813964844,-1.03447752963882,43.09160232543945,0.08498313481214725
10549,2003-11-26,39.14122009277344,39.59923553466797,39.00763320922852,39.59923553466797,15124422.0,-0.009657174410471314,1.5833291689570426,0.8135600111125416,36.75562945520268,50.44385828667012,3.6520885028275103,2.9965980616777586,6.687999634687614,10.875943432524451,49.755536175528924,0.591602325439446,0.09328844070034847,-2.928436088562009,-5.980445594129236,0.12357341700521829,-4.4544408413456225,-1.4024313357783953,5.416332367431643,2.641492070771545,-54.436297281870495,1.5260047527836154,11,2.8578262329101562,2.8578262329101562,8.668895721435547,10.520040512084961,6.440841674804695,2,0.0994637174537718,2.6271200222250832,39.52289962768555,-1.1052616813253096,40.16221237182617,1.2404363944589962,40.27671813964844,0.0994637174537718
10550,2003-11-28,38.74045944213867,39.12213516235352,38.711830139160156,39.10305404663086,9343234.0,-0.010238838995945243,1.0476507767285648,0.7916645844785368,33.06205464426651,47.26810659577869,3.6598703176467495,3.3163855797215547,6.851013304565676,11.0745869012679,48.45265338843821,0.42938995361328125,0.16447244081321344,-3.1698455810546875,-6.566456938067191,0.22676577595781566,-4.868151259560939,-1.471539902548436,5.484097863007818,0.928901012941491,-53.508001170632035,1.6983056785062522,11,2.9150733947753906,3.110685348510742,7.492840766906738,9.30343246459961,6.89885330200196,4,0.12536941517563882,1.5833291689570426,39.14122009277344,2.6271200222250832,39.52289962768555,-1.1052616813253096,40.16221237182617,0.12536941517563882
10551,2003-12-01,40.15267181396485,40.45801544189453,39.28435134887695,39.360687255859375,18810971.0,0.036453165299585866,-1.4848487295869743,-2.1842149560240904,43.877552912520414,45.757363193367304,1.759551205935388,1.8351854719304015,5.236863574141914,9.471597559089957,46.571967486323054,1.7175559997558594,0.20513586937734374,-1.6541027069091712,-5.135710020981527,1.8275046071631849,-3.3949063639453456,0.0867009501270033,3.6308673179027338,77.43599416115896,20.031372636317045,1.7408036570361773,12,1.5028610229492116,1.6984729766845632,5.966126441955559,7.53339767456054,5.725193023681626,0,0.08127377139294722,1.0476507767285648,38.74045944213867,1.5833291689570426,39.14122009277344,2.6271200222250832,39.52289962768555,0.08127377139294722
10552,2003-12-02,40.55343627929688,40.77289962768555,40.33396911621094,40.60114669799805,18915142.0,0.00998101613732838,1.2439276485788113,-0.06024160220408077,43.6160287812243,44.17532089618618,0.9200136651828217,1.3384629431185644,4.662340436321095,8.874355409840163,45.08265188423451,0.620227813720696,-0.0011703124002053755,-1.1488534927368121,-4.650148681034722,2.3524416955610974,-2.8995010868857634,0.6017941014121391,2.8243661331541077,89.35196752897052,33.04037604925665,1.7506475941489545,12,0.9398841857910085,1.297708511352532,5.267173767089837,6.583967208862298,4.417938232421868,1,0.08705878368971764,-1.4848487295869743,40.15267181396485,1.0476507767285648,38.74045944213867,1.5833291689570426,39.14122009277344,0.08705878368971764
10553,2003-12-03,41.63167953491211,41.90839767456055,41.41221237182617,41.431297302246094,19695169.0,0.02658820939831652,-3.1599744143279764,-4.199968017910596,47.29965262965446,42.08290790329371,-0.598084199859322,0.26160823734472416,3.4248222190298137,7.599186590372327,42.93851982139625,1.3549613952636648,-0.3044276606143228,-0.062976646423337,-3.5641842350356825,3.4382309421890085,-1.8135804407295097,1.6876271478828357,1.3728450956756149,91.34327253893679,38.88256297293158,1.7506037943061739,12,-0.24332237243652344,0.2194652557373047,3.9861631393432617,5.50572395324707,2.1660308837890625,2,0.07838643807506207,1.2439276485788113,40.55343627929688,-1.4848487295869743,40.15267181396485,1.0476507767285648,38.74045944213867,0.07838643807506207
10554,2003-12-04,41.3072509765625,42.08969497680664,41.068702697753906,41.96564865112305,10877087.0,-0.0077928289700045505,1.2526269720701424,-3.28570884654191,37.77992914501841,40.05373396776895,-0.7839118398905214,0.6089935856978244,3.600148399457396,7.720975551696625,40.58565666570362,1.0209922790527344,-0.5772181291630787,-0.3821571350097628,-3.885461340457873,3.1211470704383473,-2.1338092377338214,1.3694949677142958,1.353858094711022,76.83613649889834,27.605189555986918,1.7516521027240561,12,-0.9064884185791016,0.5438938140869141,4.0625,5.83015251159668,2.2709922790527273,3,0.10880109504150548,-3.1599744143279764,41.63167953491211,1.2439276485788113,40.55343627929688,-1.4848487295869743,40.15267181396485,0.10880109504150548
10555,2003-12-05,41.097328186035156,41.55534362792969,40.93511581420898,41.52671813964844,7028726.0,-0.005081984047944799,1.549016226385543,0.6521741649526348,31.92583925112976,39.417783327488266,-0.9908217487186164,0.8211888197429431,3.664068572660355,7.727113818837921,38.01814249914115,0.6202278137207102,-0.8946873141249441,-0.5667936325073271,-4.080008695424475,2.9464214304098206,-2.3234011639659045,1.1898138989512503,1.2478385706692947,64.62583831472224,19.355264400462353,1.7566075314585747,12,-0.6965656280517578,0.7538166046142578,4.239026069641113,6.040075302124023,3.0725173950195312,4,0.10912469932940527,1.2526269720701424,41.3072509765625,-3.1599744143279764,41.63167953491211,1.2439276485788113,40.55343627929688,0.10912469932940527
10556,2003-12-08,41.58396911621094,42.18511581420898,41.011451721191406,41.040077209472656,8316614.0,0.011841181693683422,-2.9047758049572696,-1.2666619285371616,37.139899330984576,39.008802809712684,-1.422074661773074,0.3249028384582786,3.019919370401233,7.048419098831346,35.729795443296034,1.173664093017571,-1.2929564566274294,-0.06345424652099751,-3.5747639523046573,3.4478554592626622,-1.8191090994128274,1.6922006063708324,-2.8721389770507812,67.52571264891313,25.04368350788387,1.7556548528918294,12,-1.1354961395263672,0.26717567443847656,3.454197883605957,5.257633209228516,2.2423667907714844,0,0.09752180261091947,1.549016226385543,41.097328186035156,1.2526269720701424,41.3072509765625,-3.1599744143279764,41.63167953491211,0.09752180261091947
10557,2003-12-09,41.564884185791016,41.96564865112305,41.316795349121094,41.8702278137207,9179432.0,-0.0004589492255197003,1.6153668737314717,-0.561404985341357,36.60805977109573,38.67384954678854,-1.3221328910543946,0.375251340762901,2.8727972681918743,6.861810228613308,33.317783269071754,0.6488533020019531,-1.576073347891068,-0.09017276763916016,-3.599992926730181,3.4196473914518606,-1.8450828471846705,1.6647373119063502,-2.7835883331298845,50.38146972656307,11.810778594821294,1.7549100795455121,12,-1.1164112091064453,0.28626060485839844,3.473282814025879,5.2767181396484375,2.5095443725585938,1,0.10376501068971722,-2.9047758049572696,41.58396911621094,1.549016226385543,41.097328186035156,1.2526269720701424,41.3072509765625,0.10376501068971722
10558,2003-12-10,41.17366409301758,41.564884185791016,41.07824325561523,41.564884185791016,6859684.0,-0.00941227433774916,1.4878115371114682,1.2812453150767078,35.11904573044008,38.49200691070381,-0.7511144212392509,0.7508592978341397,3.101526906942418,7.072683221044876,30.83250209402868,0.48664093017578836,-1.467899835153446,-0.44704170227051065,-3.96183251230633,3.0677491077653087,-2.2044371072884203,1.310353702747399,-2.3242918411254934,19.08386230468807,-15.28823423770801,1.757395405017909,12,-0.7251911163330078,0.6774806976318359,3.3420791625976562,5.667938232421875,2.7003822326660227,2,0.09223639679290052,1.6153668737314717,41.564884185791016,-2.9047758049572696,41.58396911621094,1.549016226385543,41.097328186035156,0.09223639679290052
10559,2003-12-11,41.60305404663086,41.70801544189453,41.097328186035156,41.11641311645508,8709299.0,0.010428752530822205,-1.3272663836715706,-1.243905768555716,41.82390385155323,39.465545711513435,-0.8879460342980252,0.28735375628038895,2.4946746057977975,6.49423619524746,27.924840621411473,0.610687255859375,-1.3796759691614042,0.013359642028810015,-3.4899714983207986,3.5166907823784186,-1.7383059281459978,1.7650252122036179,-2.6869669234924345,53.435058593750576,15.009715119249293,1.7516655701748045,12,-0.8683204650878906,0.2480907440185547,2.60257625579834,5.152671813964844,2.52862548828125,3,0.05275229000280679,1.4878115371114682,41.17366409301758,1.6153668737314717,41.564884185791016,-2.9047758049572696,41.58396911621094,0.05275229000280679
10560,2003-12-12,41.65076446533203,41.8702278137207,41.52671813964844,41.76526641845703,5764524.0,0.001146800873024656,1.117653975495614,-0.2352904287841969,60.84338002254183,41.35063761262693,-0.5357559064645159,0.08228667393768774,2.271319171516943,6.295014014503188,27.591574618151494,0.3435096740722656,-1.2139088731893395,0.16364631652832173,-3.1964459920916326,3.523738625148276,-1.5163998377816554,1.843692470838299,-2.6692967683721918,54.47152621811136,11.841467852824515,1.6800461543099763,12,-0.3912220001220703,0.2003803253173828,2.230438232421875,4.890266418457031,2.3473281860351562,4,0.04627715277321087,-1.3272663836715706,41.60305404663086,1.4878115371114682,41.17366409301758,1.6153668737314717,41.564884185791016,0.04627715277321087
10561,2003-12-15,41.6984748840332,42.843509674072266,41.55534362792969,42.20419692993164,7878759.0,0.0011454872272724792,-2.253007985973971,4.416711087420043,62.25269288950603,43.42137806910268,-0.38122460975572636,-0.19168770181588002,2.0722744278821494,6.108243295771963,27.86279911292575,1.2881660461425781,-0.9632777023833583,0.3487611770629897,-2.7133090031428537,3.410831357268833,-1.1822739130399285,1.8797962671659079,-2.6529342247283836,35.13529866840723,-11.52855126521311,1.5310350901029202,12,0.19083786010742188,0.15266990661621094,2.0014286041259766,4.685111999511719,1.9847297668457031,0,0.059267651967957136,1.117653975495614,41.65076446533203,-1.3272663836715706,41.60305404663086,1.4878115371114682,41.17366409301758,0.059267651967957136
10562,2003-12-16,42.10877990722656,42.30915832519531,41.80343627929688,41.91793823242188,8217263.0,0.009839808873932432,-1.4090859531165296,-0.3773647527381207,71.40603359040122,46.09986484251898,-0.61206790785522,-0.7889900488489161,1.5085912461151239,5.5517771694917855,27.919706519916236,0.6106834411621094,-0.6003281600179875,0.8521005630493192,-1.9792006430260258,3.6834017691246643,-0.5635500399883568,2.2677511660869953,-2.9113204873310465,58.378533734986796,6.638023871729246,1.415650603037674,12,-0.2194671630859375,-0.25763511657714844,1.4432239532470703,4.1269073486328125,2.9293899536132812,1,0.040788548220583865,-2.253007985973971,41.6984748840332,1.117653975495614,41.65076446533203,-1.3272663836715706,41.60305404663086,0.040788548220583865
10563,2003-12-17,42.08015441894531,42.22328186035156,41.73664093017578,42.15649032592773,7353082.0,-0.0006797985680021545,3.6364644096748986,-0.39999600223872395,75.83896894188291,50.3286470421706,-0.5734394548671773,-0.9638415360710866,1.384342615436637,5.445694045135767,28.10423821199875,0.48664093017578125,-0.4378797249744082,0.9212802886962876,-1.6267013103283219,3.469261887720897,-0.3527105108160171,2.1952710882085924,-2.736852988882724,56.28431177648984,-1.5980359706872846,1.2739907995123063,12,-0.1908416748046875,-0.22900962829589844,1.116410255432129,4.1555328369140625,3.110687255859375,2,0.04739227236548427,-1.4090859531165296,42.10877990722656,-2.253007985973971,41.6984748840332,1.117653975495614,41.65076446533203,0.04739227236548427
10564,2003-12-18,42.5572509765625,42.64313125610352,42.17557144165039,42.22328186035156,9753107.0,0.011337804345185276,-1.1777864643485698,-4.3749937534360175,83.11258256228865,56.016062965632685,-0.9550058028274151,-1.641587954172664,0.7604552143069583,4.854645051706029,27.89874083790188,0.5629768371582102,-0.27507227841192616,1.4723272323608398,-0.7943532178994062,3.739007682621086,0.3389870072307204,2.6056674574909593,-3.0739412167395272,78.26089475620603,12.630101502246646,1.1333402251301228,12,-0.6297702789306641,-0.7061061859130859,0.6393136978149414,3.678436279296875,3.1488571166992188,3,0.030941738925907014,3.6364644096748986,42.08015441894531,-1.4090859531165296,42.10877990722656,-2.253007985973971,41.6984748840332,0.030941738925907014
10565,2003-12-19,42.32824325561523,42.67175674438477,42.09923553466797,42.60496139526367,9504207.0,-0.005381168089860777,1.7906842692450105,-0.8285740393841305,73.74999895890491,60.083851813179386,-0.5956719768541419,-1.5522880513802093,0.8674383733779294,4.966145330117136,27.307530322171083,0.572521209716804,-0.2335090880308428,1.281487464904778,-0.8654658171428053,3.4284407469523615,0.2080108238809828,2.3549641059285733,-2.7105254992222854,59.99999999999945,-3.9665982681754883,1.0734766410237926,12,-0.36736679077147727,-0.4770984649658132,0.7299633026123118,3.9074440002441477,3.740459442138679,4,0.04260597985147041,-1.1777864643485698,42.5572509765625,3.6364644096748986,42.08015441894531,-1.4090859531165296,42.10877990722656,0.04260597985147041
10566,2003-12-22,42.18511581420898,42.375953674316406,41.98473358154297,42.32824325561523,7824158.0,-0.0033813697521515307,2.280007675824156,0.5172318720705684,68.87419790119485,63.6689782720793,-0.4004119098404644,-1.3268878326216225,0.8692890609986605,4.9924824957045,25.02391571428714,0.3912200927734375,-0.05251567683104952,1.0429401397705007,-1.129397739952843,3.2152780194938444,-0.04322880009117114,2.1291090796321726,-2.438366381108864,47.95928773940778,-12.2676328978879,1.0861689398616714,12,-0.22423934936522727,-0.3339710235595632,1.2022886276245188,4.050571441650398,3.2347297668457102,0,0.04297669455603481,1.7906842692450105,42.32824325561523,-1.1777864643485698,42.5572509765625,3.6364644096748986,42.08015441894531,0.04297669455603481
10567,2003-12-23,42.71946716308594,42.71946716308594,42.12786483764648,42.347328186035156,8109738.0,0.012666821900651826,2.179469832093033,-2.6000533049040513,64.39397381032418,66.92174805873309,-0.8423437062890002,-1.749532440534992,0.1898823049670213,4.359412420145333,22.72645905973329,0.5916023254394602,0.23061258869918078,1.4494287490844755,-0.780324086630813,3.679181584799764,0.33455233122683126,2.5643051669421197,-2.848847320346941,100.0,41.903511244798175,1.1148764178576456,12,-0.7490482330322266,-1.063934326171875,0.7728996276855469,3.5162200927734375,3.148853302001953,1,0.02255967950428328,2.280007675824156,42.18511581420898,1.7906842692450105,42.32824325561523,-1.1777864643485698,42.5572509765625,0.02255967950428328
10568,2003-12-24,42.88167953491211,43.10114669799805,42.566795349121094,42.66221237182617,3534485.0,0.0037971534431109344,-1.6046784060692836,0.5897451667794247,71.76786541198005,70.24885489878051,-0.8233823590167333,-1.736228878340519,-0.11818371259562355,4.09979356894079,20.063735353623574,0.5343513488769531,0.43691756180345465,1.443702125549315,-0.7374063398878974,3.6248105909865274,0.35314789283070525,2.5342563582679247,-2.892144098919779,80.34176060356522,23.598861615948607,1.0905542327186066,12,-0.5677471160888672,-1.2261466979980469,0.610687255859375,3.3540077209472656,3.3969459533691406,2,0.050289315841093085,2.179469832093033,42.71946716308594,2.280007675824156,42.18511581420898,1.7906842692450105,42.32824325561523,0.050289315841093085
10569,2003-12-26,43.03435134887695,43.09160232543945,42.85305404663086,42.85305404663086,1982921.0,0.003560303971782419,-1.631570087951858,0.8260793992908294,77.21184423334762,72.0675731444256,-0.8400093475892305,-1.6677910746875,-0.3930256214817405,3.859060428155388,17.23542673963815,0.23854827880859375,0.6671502301076586,1.4017173767089872,-0.6041872854585364,3.407622038876511,0.3987650456252254,2.404669707792749,-2.8581192371642814,94.01696843788547,36.69026412360973,1.0029523310837618,12,-0.7061061859130859,-1.5410308837890625,0.4556303024291992,3.201335906982422,3.66412353515625,4,0.050110905784199966,-1.6046784060692836,42.88167953491211,2.179469832093033,42.71946716308594,2.280007675824156,42.18511581420898,0.050110905784199966
10570,2003-12-29,43.597328186035156,43.625953674316406,43.1870231628418,43.41603088378906,8324788.0,0.0130820337593609,2.6800140723446444,1.0,77.69033663441127,73.78286689385952,-1.2268441896983617,-1.9481285889635416,-1.0803018121073507,3.199584465527238,14.31581450161445,0.5916023254394531,0.9829859453275986,1.7218507766723619,0.0404825786557339,3.40321897468899,0.8811666776640479,2.562534875680676,-3.245601199145362,98.25584098029918,40.47520926503685,0.8406840990083156,12,-0.9160308837890625,-2.2089710235595703,-0.1073465347290039,2.6383590698242188,2.9103050231933665,0,0.04836947572172634,-1.631570087951858,43.03435134887695,-1.6046784060692836,42.88167953491211,2.179469832093033,42.71946716308594,0.04836947572172634
10571,2003-12-30,43.41603088378906,43.63549423217773,43.27289962768555,43.597328186035156,6311685.0,-0.004158449836019207,1.814854299929027,-1.0,74.37192693449308,74.11241059875861,-0.8675189542401114,-1.5914054032582357,-1.0138231300261964,3.256752526781675,12.69527683117797,0.3625946044921804,1.1965206412133114,1.3773855209350572,-0.23186507937135303,2.9866361212414674,0.5727602207818521,2.1820108210882623,-2.8023657619051363,85.44315007489622,25.622526922095076,0.8046253001532063,12,-0.7299633026123047,-2.242368698120117,-0.06679344177246094,2.8196563720703125,3.110687255859375,1,0.06109890194857304,2.6800140723446444,43.597328186035156,-1.631570087951858,43.03435134887695,-1.6046784060692836,42.88167953491211,0.06109890194857304
10572,2003-12-31,44.08396911621094,44.17938995361328,43.72137451171875,43.79771041870117,9544031.0,0.015384599163607016,-1.0869610561170837,-1.5789462609939822,85.71433921457549,75.20967396239111,-1.3698681445322336,-2.0883543104073823,-1.7828802341431356,2.472032028646325,11.469007438013135,0.7633590698242188,1.2593549476404888,1.8687971115112276,0.17327447959745257,3.5643197434250027,1.02103579555434,2.716558427468115,-3.1681210832976348,94.08277584852814,27.906754302856314,0.847761315956888,12,-1.0019073486328125,-2.6383590698242188,-1.2046737670898438,1.5935134887695312,1.879772186279304,2,0.03030299883665677,1.814854299929027,43.41603088378906,2.6800140723446444,43.597328186035156,-1.631570087951858,43.03435134887695,0.03030299883665677
10573,2004-01-02,44.89503860473633,46.64122009277344,44.52289962768555,46.64122009277344,11674615.0,0.018398286379053275,1.4262317286035422,-6.100011993443585,86.93795264266258,75.63471508243266,-1.944098202861099,-2.785204622183855,-2.7046474340228315,1.5560906783305555,11.783626517788576,2.5572509765625,1.3416101002935932,2.5166986465454073,0.46658791071263295,4.566809382378182,1.4916432786290201,3.5417540144617945,-3.587565541339025,53.90430443736185,-13.309855819459635,1.0250553679163872,1,-0.582061767578125,-2.2185134887695312,-2.018129348754883,0.7204208374023438,1.288166046142571,4,0.02167905164132944,-1.0869610561170837,44.08396911621094,1.814854299929027,43.41603088378906,2.6800140723446444,43.597328186035156,0.02167905164132944
10574,2004-01-05,45.8015251159668,45.89694595336914,45.20038223266602,45.89694595336914,12495828.0,0.020191240266242527,13.599824098504689,0.05464542950206553,89.04851417140902,77.33455010604423,-2.6172165107312253,-3.518102695455781,-3.6154518040316788,0.5567090684031015,11.913087169790515,1.0019073486328125,1.364153681819225,3.1984714508056626,0.7053199193441841,5.691622982267141,1.9518956850749234,4.445047216536402,-3.747327468456838,75.69058759995892,6.581001537554826,1.2465757657307377,1,-1.4885482788085938,-3.125,-3.311067581176758,-0.5725173950195312,0.5916061401367259,0,0.01041669182645033,1.4262317286035422,44.89503860473633,-1.0869610561170837,44.08396911621094,1.814854299929027,43.41603088378906,0.01041669182645033
10575,2004-01-06,45.58206176757813,45.88740539550781,45.37213516235352,45.81106948852539,8366079.0,-0.004791616607372706,1.7000149917544978,2.3999760134324033,85.3913718193935,79.16979165251074,-2.109496532570745,-3.1046019112562178,-3.3961780482404436,0.6979698594496639,11.970198073060413,0.5152702331542898,1.3750137849817463,2.7547714233398537,0.035378691386881655,5.474164155292826,1.3950750573633712,4.114467789316336,-2.8856809777312833,68.5552982213743,-4.651383575427104,1.3596963659764851,1,-1.1975193023681712,-2.9055366516113352,-3.5830154418945384,-0.3816795349121094,0.5152664184570241,1,0.024492378649909163,13.599824098504689,45.8015251159668,1.4262317286035422,44.89503860473633,-1.0869610561170837,44.08396911621094,0.024492378649909163
10576,2004-01-07,45.63931274414063,45.77289962768555,45.34350967407226,45.76335906982422,10255309.0,0.0012559979593380621,5.000106609808202,0.5416687488547823,84.38668505561272,81.39120401309836,-1.816238899095353,-2.9960691341034504,-3.431116634274062,0.5632741761528308,12.58029735997538,0.42938995361328836,1.3080732086968538,2.609255218505865,-0.3167099088110277,5.535220345822758,1.1462726548474151,4.072237782164315,-2.3906544518840604,65.68628988006608,-9.007911667377243,1.4629825636584477,1,-1.0353050231933665,-2.676527023315437,-3.885973930358894,-0.615459442138679,1.0019073486328054,2,0.019025712984676035,1.7000149917544978,45.58206176757813,13.599824098504689,45.8015251159668,1.4262317286035422,44.89503860473633,0.019025712984676035
10577,2004-01-08,45.87786483764648,45.87786483764648,45.35305404663086,45.75381851196289,8032920.0,0.005226899336613577,7.461528999324306,-1.0,85.53578146829557,82.9209724638001,-1.7429465997635916,-3.0513822366621923,-3.6468929096001688,0.24574530910330594,13.245706173882793,0.5248107910156179,1.3782277397220142,2.632158279418938,-0.4695975939432486,5.733914152781125,1.0812803427378412,4.183036216100035,-2.154247893317546,63.96412782164723,-12.519355370395452,1.550877936681094,1,-1.1307277679443288,-2.3902702331542898,-4.124526023864739,-0.9112625122070241,0.7442703247070455,3,0.014143057971379713,5.000106609808202,45.63931274414063,1.7000149917544978,45.58206176757813,13.599824098504689,45.8015251159668,0.014143057971379713
10578,2004-01-09,44.97137451171875,45.54389190673828,44.86641311645508,45.41984558105469,9228164.0,-0.01975877319346997,-1.0579742053605572,-3.615351497632288,70.90912094520037,82.22066987622819,-0.5686609636381661,-1.9455377342086848,-2.7289210682311733,1.0670334802448735,13.544433893844039,1.0114517211913991,1.4888688762608737,1.5357824325561538,-1.4960717787027136,4.567636643815021,0.01985532692672365,3.051709538185584,-0.8392931266075863,10.185157765373056,-63.344066902916616,1.515927105629433,1,-0.05725288391113281,-1.183206558227539,-3.2991418838500977,-0.2624053955078125,1.860687255859382,4,0.022066632419982968,7.461528999324306,45.87786483764648,5.000106609808202,45.63931274414063,1.7000149917544978,45.58206176757813,0.022066632419982968
10579,2004-01-12,43.79771041870117,44.274810791015625,43.44465637207031,44.17938995361328,13857599.0,-0.026098025816661208,1.8999953359141275,0.8510683542581062,60.93751952053598,80.35924575246425,0.8098358510193151,-0.6313973281684042,-1.5571768150988845,2.1443014260053843,13.411228053269808,1.5267181396484375,1.5806154847250937,0.2523855209350572,-2.6565760598805426,3.161347101750657,-1.2020952694727427,1.706866311342857,2.8435096740722656,14.453144520513717,-58.276369797991066,1.4544807904077988,1,1.1593494415283203,-0.009542465209960938,-2.177959442138672,0.5057239532470703,2.824424743652351,0,0.0544661857748423,-1.0579742053605572,44.97137451171875,7.461528999324306,45.87786483764648,5.000106609808202,45.63931274414063,0.0544661857748423
10580,2004-01-13,43.57824325561523,43.988548278808594,43.41603088378906,43.597328186035156,8905694.0,-0.0050109277628410664,-2.3333407367100136,0.05000249862577445,60.252793689759244,78.79045316971605,1.146922245769133,-0.27418179716827495,-1.312073235588457,2.2894949538545646,13.420039806604855,0.5725173950195312,1.6363676470228228,-0.06345558166504617,-2.8324850025587267,2.7055738392286344,-1.4479702921118829,1.3210591287817905,2.9990455627441506,6.589086626740051,-66.4120698909231,1.3845147104468398,1,1.4503822326660227,0.20992469787598367,-2.452289581298821,0.5629768371582102,2.519084930419929,1,0.06459388424579471,1.8999953359141275,43.79771041870117,-1.0579742053605572,44.97137451171875,7.461528999324306,45.87786483764648,0.06459388424579471
10581,2004-01-14,44.16984558105469,44.16984558105469,43.53053283691406,43.64503860473633,6398354.0,0.01357563502432435,1.4363728875159003,-27.498500899450086,60.5849377445036,75.99829745081918,0.7526418333569467,-0.7074114184651563,-1.8801720595785767,1.6384936981121356,14.380014451469838,0.639312744140625,1.6832808192895001,0.40457820892333984,-2.2159149017561006,3.0250713196027803,-0.9056683464163768,1.7148247642630565,2.2809929199218786,30.620046331089178,-37.35629535685374,1.31024655533972,1,0.8587799072265625,-0.3435096740722656,-3.0438919067382812,-0.02862548828125,2.1469497680664062,2,0.0436379747229001,-2.3333407367100136,43.57824325561523,1.8999953359141275,43.79771041870117,-1.0579742053605572,44.97137451171875,0.0436379747229001
10582,2004-01-15,43.82633590698242,44.15076446533203,43.61641311645508,44.13167953491211,6747443.0,-0.007777017772043204,2.111093836757357,-0.581820825004543,56.71641952968032,72.64034932715448,1.179835300734517,-0.24098459422561547,-1.530200976890626,1.9360015847639431,15.391867318999946,0.5534324645996094,1.6831999248191565,-0.02480926513671733,-2.5266171753766287,2.476998645103194,-1.2757132202566765,1.226094689983242,2.5031102893066475,19.282510406843954,-45.18281011539334,1.2509039551199557,1,0.8301525115966797,0.03339576721191406,-2.6765270233154297,0.3148841857910156,2.452289581298828,3,0.06422814336487903,1.4363728875159003,44.16984558105469,-2.3333407367100136,43.57824325561523,1.8999953359141275,43.79771041870117,0.06422814336487903
10583,2004-01-16,44.07442855834961,44.13167953491211,43.83587646484375,44.03625869750977,7062577.0,0.005660812071849763,2.875018739693169,-0.12500624656436632,57.295857804494034,69.11227639749725,0.8974770288167591,-0.3499529881474217,-1.7411308622184691,1.6425780414870914,16.399460525141297,0.3053436279296875,1.7198858471726766,0.12356967926025675,-2.235959450810327,2.4830988093308406,-1.0561948857750352,1.3033342442955487,2.138481025439461,76.66663705335725,15.280961022165627,1.1797645650352906,1,0.5772895812988281,-0.21469688415527344,-2.924619674682617,0.06679153442382812,1.6221351623535227,4,0.05780464290378795,2.111093836757357,43.82633590698242,1.4363728875159003,44.16984558105469,-2.3333407367100136,43.57824325561523,0.05780464290378795
10584,2004-01-20,43.8740463256836,44.41793823242188,43.70228958129883,43.89313125610352,7547277.0,-0.0045464510651731516,-2.947334644882213,-0.500000000000093,52.0451385247261,65.40713936475643,0.8892025345705505,-0.04834002406233395,-1.4931511198527474,1.795851625661868,17.596644104832993,0.715648651123054,1.6406566975133856,-0.14265232086180646,-2.4101389346282573,2.1248342929046444,-1.276395627745032,0.991090986021419,2.2269881101054665,45.71435098460312,-10.552788794455829,1.1337433068832243,1,0.7729015350341726,-0.00477218627930398,-2.7242374420166087,0.26717376708983664,1.5839691162109304,1,0.06742062083667277,2.875018739693169,44.07442855834961,2.111093836757357,43.82633590698242,1.4363728875159003,44.16984558105469,0.06742062083667277
10585,2004-01-21,44.13167953491211,44.22710037231445,43.89313125610352,43.988548278808594,9069497.0,0.0058721096138718565,-1.00002284487194,-7.499700179892065,55.2301245898349,62.167521535225575,0.45169746145242584,-0.17279620593131995,-1.7053640802949275,1.4921296361816303,18.931997069602026,0.35305404663085227,1.4789484632477397,0.02480907440185831,-2.098833462125384,2.1484516109291008,-1.037012193861763,1.0866303426654795,1.861954758796955,67.7420602850898,14.539018856756101,1.061821268263622,1,0.5152683258056641,-0.047710418701171875,-2.838740348815918,0.009540557861328125,1.746185302734368,2,0.05643237813940982,-2.947334644882213,43.8740463256836,2.875018739693169,44.07442855834961,2.111093836757357,43.82633590698242,0.05643237813940982
10586,2004-01-22,43.99809265136719,44.3797721862793,43.864505767822266,44.22710037231445,7855179.0,-0.0030270065620150444,-1.0769272166739703,-1.5999840089549853,49.31922429309644,58.14345962687012,0.366540118148059,0.10917596728182843,-1.5371239836212567,1.5866103713991535,20.479014356843173,0.5152664184570312,1.1781876430934446,-0.19942665100097656,-2.123029145750465,1.7241758437485117,-1.1612278983757207,0.7623745963737676,1.8924375059450753,47.619160935677655,-0.39581382769148377,0.9618012473747448,1,0.4818687438964844,0.100189208984375,-2.4427490234375,0.14312744140625,2.2328224182128906,3,0.04771196677323997,-1.00002284487194,44.13167953491211,-2.947334644882213,43.8740463256836,2.875018739693169,44.07442855834961,0.04771196677323997
10587,2004-01-23,43.683204650878906,44.20801544189453,43.60686874389648,43.99809265136719,7673351.0,-0.0071568557069824346,-1.5714215782259167,1.3750104109406494,39.57305573225093,54.661674603209065,0.37702512812190037,0.526985546136487,-1.1742237715032715,1.8516320843996539,21.668680208460746,0.601146697998054,0.8817629121597577,-0.5625015258789077,-2.3752989039726486,1.2502958522148333,-1.4689002149257817,0.34389716316796637,2.1083455354924254,9.411759172597446,-36.294369532862575,0.9063986890468706,1,0.2337799072265625,0.5057258605957031,-1.8129758834838867,0.45801544189453125,1.8797721862792969,4,0.06028840418852366,-1.0769272166739703,43.99809265136719,-1.00002284487194,44.13167953491211,-2.947334644882213,43.8740463256836,0.06028840418852366
10588,2004-01-26,45.038169860839844,45.238548278808594,44.23664093017578,44.32251739501953,12631439.0,0.031017990112904403,-1.2580600787523428,-2.2727206648414215,43.902473211396384,52.76889167997133,-1.0811647736671617,-0.6937037429977977,-2.478899945842599,0.4427465227010927,22.893779343469287,1.5553436279296875,0.616173379068961,0.6846391677856474,-1.0409893566867296,2.4102676922580244,-0.1781750944505447,1.5474534300218394,0.6583595534281983,87.71949922264959,43.913995917735946,0.8628142622361895,1,-0.7108802795410156,-0.8492393493652344,-3.167941093444824,-0.8969497680664062,-0.08588027954101562,0,0.027542318688219325,-1.5714215782259167,43.683204650878906,-1.0769272166739703,43.99809265136719,-1.00002284487194,44.13167953491211,0.027542318688219325
10589,2004-01-27,45.19084167480469,45.61068725585938,45.095420837402344,45.5629768371582,10181320.0,0.0033898316569382914,1.204084296751944,-0.5199942431931089,46.84130901062828,51.27872671562345,-1.1347724432623494,-0.713093773059768,-2.59016110964442,0.24243666357054394,24.289950984183196,0.5725173950195384,0.3001073827963623,0.7294864654541016,-0.9167439067990202,2.3757168377072233,-0.09362872067245576,1.5526016515806589,-1.774810791015625,79.04772420515162,36.787758443583314,0.8231151861265592,1,-0.6202316284179688,-0.8778648376464844,-3.320612907409668,-1.7604999542236328,0.4007606506347656,1,0.011190808295575616,-1.2580600787523428,45.038169860839844,-1.5714215782259167,43.683204650878906,-1.0769272166739703,43.99809265136719,0.011190808295575616
10590,2004-01-28,45.70610809326172,46.097328186035156,45.41984558105469,45.61068725585938,11747556.0,0.011402009773681776,-1.8399776125369793,-0.25641446188223976,50.50216236678783,50.15841834032169,-1.471168019580368,-1.1196820106939995,-3.1048557734506517,-0.31673631502940225,25.386976925498693,0.9064865112304688,0.13470508557988126,1.1393138885498075,-0.5436267079026109,2.822254485002226,0.29784359032359475,1.9807841867760203,-2.246184082031249,84.2912481868214,43.135876225809525,0.8414702982262093,1,-0.8540096282958984,-1.3931312561035156,-3.8167953491210938,-2.275766372680664,0.19083786010742188,2,-0.005427997738528978,1.204084296751944,45.19084167480469,-1.2580600787523428,45.038169860839844,-1.5714215782259167,43.683204650878906,-0.005427997738528978
10591,2004-01-29,46.068702697753906,46.14503860473633,45.28625869750977,45.70610809326172,7468677.0,0.007933176103122275,2.3333432044656726,3.7999520268652387,51.4084360326739,49.56864239620986,-1.7166028225778476,-1.3421692253646782,-3.4866473049481073,-0.7276690916968818,26.465324710688243,0.8587799072265554,0.12337021159012806,1.3692749023437472,-0.34953818300274264,3.088087987690237,0.5098683596705058,2.2286814450169885,-2.503282519531247,96.99248233303175,56.2965084134279,0.8594065426732443,1,-1.1927490234375,-1.7557258605957031,-4.162692070007324,-2.6383609771728516,-0.582061767578125,3,-0.0041424622125669774,-1.8399776125369793,45.70610809326172,1.204084296751944,45.19084167480469,-1.2580600787523428,45.038169860839844,-0.0041424622125669774
10592,2004-01-30,45.41984558105469,45.96374130249024,45.13358688354492,45.87786483764648,8639293.0,-0.014084553692692903,1.6363641870240893,-1.2631717375752023,53.44068272810282,49.14028960994417,-0.9140583047320021,-0.6198818174514429,-2.8495420895083186,-0.1557912939166144,27.029865110668883,0.9351158142089844,0.12481683172146063,0.6536239624023423,-1.0683086488964335,2.375556573701118,-0.20734234324704204,1.5145902680517267,-1.699648297241211,61.99990005496977,16.723898247969586,0.8609663056493865,1,-0.5438919067382812,-1.0353031158447266,-3.5138349533081055,-2.018129348754883,-0.305339813232429,4,0.01785716085445488,2.3333432044656726,46.068702697753906,-1.8399776125369793,45.70610809326172,1.204084296751944,45.19084167480469,0.01785716085445488
10593,2004-02-02,45.86832046508789,46.00190734863281,45.19084167480469,45.6870231628418,8026737.0,0.009873985221567239,2.617025620087782,-0.3958289954775312,67.8747655327938,50.89913705528503,-1.2083838587583458,-1.0452950647927537,-3.3069530764286412,-0.6823138866242431,25.995985775240115,0.811065673828125,0.09517287037242994,1.0534347534179673,-0.7374580425880168,2.8443275494239515,0.1579883554149788,1.9488811514209559,-2.002632702019042,73.63629425297383,23.45093275106712,0.8954463980029913,2,-0.9923667907714844,-1.264312744140625,-4.055344581604004,-2.6812992095947266,-1.832061767578118,0,-0.006656961162597952,1.6363641870240893,45.41984558105469,2.3333432044656726,46.068702697753906,-1.8399776125369793,45.70610809326172,-0.006656961162597952
10594,2004-02-03,46.27862548828125,46.27862548828125,45.6202278137207,45.82061004638672,7594751.0,0.008945281166456986,1.87500208218813,2.5263224340361066,72.567766518338,52.8255417140076,-1.3876560766295754,-1.494656054356696,-3.721610665375124,-1.182937733466531,24.989047761362656,0.6583976745605469,0.14005972634441832,1.439884757995607,-0.4178080024775923,3.297577518468806,0.5110383777590073,2.3687311382322065,-2.276176674712353,100.0,42.47001550418742,0.9288463802365982,2,-1.3358783721923828,-1.5314884185791016,-4.293892860412598,-3.091604232788086,-3.3492355346679688,1,-0.028659794732198374,2.617025620087782,45.86832046508789,1.6363641870240893,45.41984558105469,2.3333432044656726,46.068702697753906,-0.028659794732198374
10595,2004-02-04,46.6984748840332,46.94656372070313,46.27862548828125,46.3740463256836,11642337.0,0.009072209715006885,-1.592574495650592,0.7083354155214476,71.75697595873281,55.31862523241165,-1.5702434693188607,-1.925288706876529,-4.110569923108173,-1.6854871497511112,24.11089029137524,0.6679382324218821,0.1816717014428022,1.8039134979248033,-0.20847562471149672,3.8163026205611033,0.7977189366066568,2.8101080592429497,-2.5139319364873174,86.31594008344855,24.333523937907763,1.0061945613181487,2,-1.4217586517333984,-1.6316814422607422,-4.787692070007324,-3.516223907470703,-3.616413116455071,2,-0.02370254192117538,1.87500208218813,46.27862548828125,2.617025620087782,45.86832046508789,1.6363641870240893,45.41984558105469,-0.02370254192117538
10596,2004-02-05,46.50763320922852,47.07061004638672,46.25954055786133,46.74618148803711,8924873.0,-0.004086678960685486,-1.207792072936461,-0.7352875468858338,73.69303143358351,59.109733643670815,-1.1018599459245237,-1.7560951111636243,-3.7996728052054536,-1.582341953944443,23.256240499282203,0.8110694885253906,0.29438563265345863,1.5696557998657283,-0.5452422073327341,3.684553807064191,0.5122067962664971,2.6271048034649596,-2.0468881843669138,70.93597805344488,3.4055687025372237,1.0574490035992317,2,-0.8540077209472727,-1.33587837219239,-4.472805976867683,-3.3253822326660227,-3.7118301391601634,3,-0.01313090376179804,-1.592574495650592,46.6984748840332,1.87500208218813,46.27862548828125,2.617025620087782,45.86832046508789,-0.01313090376179804
10597,2004-02-06,46.52671813964844,46.80343627929688,46.16412353515625,46.50763320922852,6120739.0,0.00041036124831506093,1.233324227260885,-0.08000447756417767,72.5834249640797,62.296506060635636,-0.7545205003458619,-1.8172484421662745,-3.6923138128958044,-1.6836560279939334,22.23398310498399,0.6393127441406321,0.3759293203336824,1.556298065185544,-0.6377334419957137,3.7503295723668018,0.4592823115949187,2.6533138187761693,-1.7527893122038165,71.0660145706922,4.497484783017342,1.0970157535906275,2,-0.44370269775390625,-1.2833976745605469,-4.596853256225586,-3.678436279296875,-3.4828262329101562,4,-0.022354407339690296,-1.207792072936461,46.50763320922852,-1.592574495650592,46.6984748840332,1.87500208218813,46.27862548828125,-0.022354407339690296
10598,2004-02-09,45.96374130249024,46.56488418579102,45.83969497680664,46.46946716308594,5779930.0,-0.012100076250133096,1.0822019835814871,-26.498700779541775,68.03950638099455,64.65186132400966,-0.051902299507709415,-1.2396727058724224,-2.986217779464404,-1.2176818929104272,21.648783936821673,0.7251892089843821,0.5188615930153446,0.9437028884887795,-1.2948527674560566,3.1822585444336156,-0.17557493948363856,2.0629807164611975,-0.9142107287725665,23.684342032935007,-43.64163008036269,1.1192778279724191,2,0.13835716247557883,-0.7204208374023509,-3.6999053955078196,-3.18225288391114,-3.606872558593764,0,-0.018476205604742058,1.233324227260885,46.52671813964844,-1.207792072936461,46.50763320922852,-1.592574495650592,46.6984748840332,-0.018476205604742058
10599,2004-02-10,46.1832046508789,46.23091506958008,45.99236679077149,46.040077209472656,6030821.0,0.004774705934931456,-1.0000000000000595,-0.28301388668883304,67.82748614196757,66.57689729902962,-0.12940364194855647,-1.3399578575931343,-3.0447563857733186,-1.5250197659194384,22.71156507339729,0.26717376708983664,0.781555972145668,1.043891525268549,-1.1745581513988625,3.2623412019359606,-0.06533331306515322,2.1531163636022512,-0.8911445404409406,27.90685422264312,-37.740296625192826,1.1092248383337047,2,-0.08110618591307883,-0.9398841857910085,-2.688453674316399,-3.4064884185790945,-3.654579162597649,1,-0.046487591530274375,1.0822019835814871,45.96374130249024,1.233324227260885,46.52671813964844,-1.207792072936461,46.50763320922852,-0.046487591530274375
10600,2004-02-11,46.39313125610352,46.51717758178711,45.83015441894531,46.154579162597656,5879280.0,0.0045455183721345715,1.8235100453864908,1.666711087420175,70.54005547184121,68.70263279227045,-0.2588480362565164,-1.3999643139113473,-3.0750812736144013,-1.8205116361952136,23.952673322742278,0.6870231628417969,0.939536296813607,1.1130737304687557,-1.0447105200084295,3.270857980945941,0.03418160523015956,2.191965855707352,-0.8876451533517127,45.384681620528404,-21.611665226789633,1.078892125238593,2,-0.2910327911377024,-1.149810791015632,-2.8983802795410227,-3.616415023803718,-4.6278648376464915,2,-0.07466064929675442,-1.0000000000000595,46.1832046508789,1.0822019835814871,45.96374130249024,1.233324227260885,46.52671813964844,-0.07466064929675442
10601,2004-02-12,46.097328186035156,46.6984748840332,45.95419692993164,46.39313125610352,5266934.0,-0.006376010026903467,-1.5573680243798538,-1.239993603581987,70.77172528785437,70.62830418779839,0.04631287083171287,-1.0038215869087068,-2.6449375363521455,-1.6008263156900853,25.162233486879842,0.7442779541015625,1.0682206592045844,0.7208965301513643,-1.3999651344097543,2.841758194712483,-0.339534302129195,1.7813273624319237,-0.40402721004715403,27.45081131927549,-44.89511617750847,1.0604308322805578,2,0.033397674560546875,-0.8540077209472656,-2.5667943954467773,-3.4208030700683594,-4.513359069824219,3,-0.06541087167326276,1.8235100453864908,46.39313125610352,-1.0000000000000595,46.1832046508789,1.0822019835814871,45.96374130249024,-0.06541087167326276
10602,2004-02-13,46.64122009277344,46.8129768371582,46.097328186035156,46.10686874389648,6772595.0,0.01179877290378517,-1.5862185430007099,-1.8064428768554028,66.03047785876797,70.42338333512886,-0.3420807531688439,-1.3976763395459244,-3.0583187040941837,-2.20473376301603,26.47269133998448,0.7156486511230469,1.1523677872575036,1.1240442276000948,-0.9364346008243771,3.1845230560245668,0.0938048133878624,2.1542836418123272,-0.811065673828125,82.52413241681255,11.622075576483255,1.030239414212236,2,-0.29580116271972656,-1.3978996276855469,-2.857823371887207,-3.9646949768066406,-4.704196929931641,4,-0.08244675021485737,-1.5573680243798538,46.097328186035156,1.8235100453864908,46.39313125610352,-1.0000000000000595,46.1832046508789,-0.08244675021485737
10603,2004-02-17,46.62213516235352,46.7557258605957,46.35496139526367,46.58396911621094,5649454.0,-0.000409185917134125,1.6249734524330064,0.0714250019632183,64.7058131869253,69.54983296497188,-0.22889275790956987,-1.2415944252479392,-2.9410142755204447,-2.2436422361728106,27.853967963835068,0.40076446533203125,1.2069599935433786,0.977573966979989,-1.0214440325390512,2.9765919664990292,-0.021935032779531127,1.9770829667395091,-0.6679382324218821,80.58228309935215,10.26815462619983,0.999508999759519,2,-0.1717529296875071,-1.378814697265632,-2.5047693252563548,-3.945610046386726,-5.5820579528808665,1,-0.07674987949725232,-1.5862185430007099,46.64122009277344,-1.5573680243798538,46.097328186035156,1.8235100453864908,46.39313125610352,-0.07674987949725232
10604,2004-02-18,46.83206176757813,46.9370231628418,46.68893051147461,46.70801544189453,8936401.0,0.004502723963490274,-2.0587903301664943,3.2501749125433093,62.343057390897215,68.50384201299016,-0.39343218392608037,-1.284403479800197,-3.0377980415491024,-2.5023982250354777,29.100516523088878,0.31488800048827414,1.3069239586574142,1.039599800109869,-0.8421288848959207,2.9213284851156587,0.09873545760697056,1.9804641426127674,-0.743895263671881,90.51726811851498,21.063545691450287,0.9408643425028951,2,-0.3816795349121165,-1.5887413024902415,-2.480916976928718,-4.155536651611335,-5.143131256103523,2,-0.09555831741706133,1.6249734524330064,46.62213516235352,-1.5862185430007099,46.64122009277344,-1.5573680243798538,46.097328186035156,-0.09555831741706133
10605,2004-02-19,46.62213516235352,46.90839767456055,46.55534362792969,46.83206176757813,8557654.0,-0.004482540321766093,-1.055569745360774,-1.6923242511838628,56.27700345869267,66.56872779355784,-0.2184449834473483,-0.9257978512227538,-2.7080677280181717,-2.338751377780355,30.315699869457514,0.3530540466308594,1.2749360716119327,0.7051504135131879,-1.0383686757389583,2.448669502765334,-0.16660913111288522,1.576909958139261,-0.4160754333496186,67.96096909665422,1.9084802223307094,0.8717595446260737,2,-0.23854637145996804,-1.378814697265632,-2.249521255493171,-3.945610046386726,-4.637401580810554,3,-0.08780184905340205,-2.0587903301664943,46.83206176757813,1.6249734524330064,46.62213516235352,-1.5862185430007099,46.64122009277344,-0.08780184905340205
10606,2004-02-20,46.097328186035156,46.71755599975586,45.92557144165039,46.70801544189453,6375822.0,-0.011256605354748705,1.5151614271003695,2.9090512620159545,57.90645701260777,64.93795357672762,0.270483794465477,-0.24839295389125482,-2.08277354528272,-1.870754196395481,31.02099464106206,0.7919845581054688,1.1598726648243698,0.07538166046142436,-1.4163052511912682,1.5670685721141169,-0.6704617953649219,0.8212251162877706,0.9732818603515625,16.981210352032466,-47.535643835494824,0.7458434558263464,2,0.28626060485839844,-0.7967567443847656,-1.6889314651489258,-3.4208030700683594,-3.5687026977539062,4,-0.0939764176807647,-1.055569745360774,46.62213516235352,-2.0587903301664943,46.83206176757813,1.6249734524330064,46.62213516235352,-0.0939764176807647
10607,2004-02-23,46.316795349121094,46.56488418579102,46.10686874389648,46.25,5457984.0,0.004760951918953538,-1.594563056443921,-0.1093773424616461,55.52941574866406,63.54794350646868,0.02023556320980191,-0.2745164172563932,-2.1965161873469086,-2.14892183780195,32.12835101521691,0.4675559997558665,1.0232474314826447,0.16316928863525249,-0.8462389825690337,1.1725775598395387,-0.3415348469668871,0.667873424237392,0.7309139251708956,38.67944453244627,-23.664196948886868,0.5047041356021418,2,0.06679344177246094,-0.9780559539794922,-1.8893146514892578,-3.640270233154297,-4.236640930175781,0,-0.1021838017340283,1.5151614271003695,46.097328186035156,-1.055569745360774,46.62213516235352,-2.0587903301664943,46.83206176757813,-0.1021838017340283
10608,2004-02-24,46.27862548828125,46.39313125610352,46.03053283691406,46.316795349121094,5724805.0,-0.0008241040977065017,2.799992004477284,-0.5714448886350657,50.0,61.56711171291673,0.12043391786314572,-0.14614263649292525,-2.0382734095243435,-2.164480687125277,32.28493305656304,0.36259841918946023,0.883349002611034,0.062976646423337,-0.7996075787027124,0.9255608715493864,-0.36831546613968413,0.49426875898635814,0.7466410293579102,34.90567460946045,-21.738022686918796,0.43129211256302313,2,0.10496330261230469,-0.9398860931396484,-2.0205154418945312,-3.602100372314453,-4.1125946044921875,1,-0.09381441820347147,-1.594563056443921,46.316795349121094,1.5151614271003695,46.097328186035156,-1.055569745360774,46.62213516235352,-0.09381441820347147
10609,2004-02-25,45.69656372070313,46.4312973022461,45.49618148803711,46.27862548828125,8946252.0,-0.012577334815734975,1.107527898619237,15.249250449729976,36.97271086853225,57.837406756993516,0.699797417954926,0.5014592409538139,-1.3542693295645094,-1.6483051514157623,31.819222074084262,0.9351158142089915,0.7344149521548147,-0.5443712234497013,-1.3039662311655889,0.21522378426618616,-0.9241687273076451,-0.1645737195917576,1.30670889541625,14.189203790343125,-37.10244958599708,0.3797975038579446,2,0.520038604736321,-0.35782432556153054,-1.4408388137817454,-3.0200386047363352,-2.9580154418945384,2,-0.1019001459210559,2.799992004477284,46.27862548828125,-1.594563056443921,46.316795349121094,1.5151614271003695,46.097328186035156,-0.1019001459210559
10610,2004-02-26,45.45801544189453,45.6202278137207,45.25763320922852,45.27671813964844,7477794.0,-0.005220267332716855,-2.304317597163467,-0.31147433544801933,36.51964650883864,54.031620225991766,0.8847957284509249,0.7594030426839424,-1.0159869452826626,-1.475261407559259,30.825309992881955,0.4389305114746094,0.6382671865236347,-0.77051486968994,-1.5737350234522012,0.032705284072321206,-1.172124946571067,-0.36890479280881294,1.484973529101559,13.725536306863786,-33.63207218909754,0.40161007688113054,2,0.639312744140625,-0.11927604675292969,-1.199904441833496,-2.7814903259277344,-2.461833953857422,3,-0.08291353887275721,1.107527898619237,45.69656372070313,2.799992004477284,46.27862548828125,-1.594563056443921,46.316795349121094,-0.08291353887275721
10611,2004-02-27,45.87786483764648,46.40267181396485,45.64885330200195,45.82061004638672,7618750.0,0.009235981634275303,-2.761867141320627,0.3158060850902272,42.44448175718105,51.410953992482106,0.48113848169890616,0.34206114950458044,-1.3307053324106803,-1.9452790184931743,30.338780733163524,0.9446563720703196,0.5343210277035482,-0.3411235809326243,-1.1567760968877536,0.47452893502250504,-0.7489498389101925,0.06670267704494393,0.9640027876435582,47.44548977495456,2.9593212210004864,0.40782625797756616,2,0.21946334838867898,-0.5391254425048757,-1.5124063491821218,-3.2013397216796804,-2.6622161865234304,4,-0.0848585972751914,-2.304317597163467,45.45801544189453,1.107527898619237,45.69656372070313,2.799992004477284,46.27862548828125,-0.0848585972751914
10612,2004-03-01,46.23091506958008,46.3740463256836,45.84923553466797,46.20228958129883,5237904.0,0.007695437291665108,2.33331718072337,0.4999666866547359,53.271000102746996,50.14041920535118,0.07125948708885232,0.0557479597700592,-1.5855818884881785,-2.3487821439867673,30.055107902014,0.5248107910156321,0.3966390548311125,-0.028626823425291548,-0.7524680624448621,0.695214415594279,-0.39054744293507326,0.33329379608449017,0.5158984907462667,82.92678170371344,34.33007584190562,0.36192061950978477,3,-0.13358688354492188,-0.8921756744384766,-1.941793441772461,-3.5543899536132812,-3.148853302001946,0,-0.08008255029619638,-2.761867141320627,45.87786483764648,-2.304317597163467,45.45801544189453,1.107527898619237,45.69656372070313,-0.08008255029619638
10613,2004-03-02,45.5629768371582,46.211830139160156,45.32442855834961,46.20228958129883,10426028.0,-0.014447869600171082,1.6956557006616684,-22.33368869936034,43.15792131498006,48.008737419138164,0.6405129870716735,0.7374470024282402,-0.8242845260700449,-1.7337123749711765,29.42969669432228,0.9064865112304688,0.2577847384771772,-0.681297874450685,-1.4512918725831696,0.08869612368179958,-1.0662948735169238,-0.29630087538444627,1.0944859021022708,26.01627073250738,-24.156676910885544,0.38499699906624135,3,0.5200386047363281,0.09064865112304688,-1.510019302368164,-2.8864517211914062,-2.7767181396484304,1,-0.0764397469168987,2.33331718072337,46.23091506958008,-2.761867141320627,45.87786483764648,-2.304317597163467,45.45801544189453,-0.0764397469168987
10614,2004-03-03,44.95228958129883,45.22900772094727,44.66603088378906,45.13358688354492,7498964.0,-0.013403146551244194,2.025626832318433,0.28358155520549905,35.396516580421405,45.68868332155247,1.0689217529275226,1.3108833788005825,-0.14079011764437155,-1.1781531604868647,28.530982207184728,0.8969459533691406,0.10473576185540168,-1.225668334960936,-2.187718596333866,-0.26361807358800604,-1.7066934656473975,-0.7446432042744746,1.6211833861597285,16.4834706205381,-32.87846276884767,0.48102513068646374,3,0.7395038604736328,0.9160308837890625,-0.6941795349121094,-2.2757644653320312,-2.366413116455078,2,-0.06198257582565747,1.6956557006616684,45.5629768371582,2.33331718072337,46.23091506958008,-2.761867141320627,45.87786483764648,-0.06198257582565747
10615,2004-03-04,45.59160232543945,45.89694595336914,45.4484748840332,45.53435134887695,6640338.0,0.014222028512794527,-2.9167110874200426,-0.315785043975929,45.20795424724618,44.277738569845624,0.29955661523155896,0.6159761586251591,-0.690982980670654,-1.854352514653641,27.048551109061297,0.9446563720703125,-0.031879991056598556,-0.5310119628906236,-1.49433242361998,0.4323084978387328,-1.0126721932553053,-0.04935173252594183,0.8292752753255428,53.29665019220187,1.1150604624370501,0.4816602303646799,3,0.023855209350585938,0.2767181396484375,-1.1498088836669922,-2.9150772094726562,-2.7576332092285156,3,-0.06257849913379543,2.025626832318433,44.95228958129883,1.6956557006616684,45.5629768371582,2.33331718072337,46.23091506958008,-0.06257849913379543
10616,2004-03-05,45.89694595336914,46.068702697753906,45.17175674438477,45.27671813964844,6340610.0,0.006697365575135894,-1.160923448779768,10.833488805970148,42.61365142077053,42.84265364452412,-0.04157217636704047,0.27672331697112895,-0.8972070177978395,-2.2026472715533174,25.267636740543143,0.8969459533691335,-0.16871844892539656,-0.1951339721679659,-1.1456988628917912,0.7554309185558594,-0.6704164175298786,0.28014847319394676,0.38354391003777977,72.06697547270075,22.743519462879185,0.47528244536191383,3,-0.3482818603515625,-0.02862548828125,-1.314408302307129,-3.2204208374023438,-3.358776092529297,4,-0.06320168815326366,-2.9167110874200426,45.59160232543945,2.025626832318433,44.95228958129883,1.6956557006616684,45.5629768371582,-0.06320168815326366
10617,2004-03-08,45.48664093017578,46.040077209472656,45.46755599975586,46.040077209472656,4883366.0,-0.008939702079746814,1.0689688447752963,-0.8923112879715109,39.543084544675885,41.6807741494881,0.2666307544355959,0.6378142313670736,-0.407732929401206,-1.8416195332907108,23.55498671280666,0.5725212097167969,-0.27505078779100955,-0.5534351348876925,-1.5175854424936972,0.41071517271831226,-1.0355102886906948,-0.0713599810846901,0.6646922148617094,53.08645631283593,7.3982490824086184,0.4820751538030024,3,0.062023162841796875,0.3816795349121094,-0.8921756744384766,-2.8101158142089844,-2.1278610229492188,0,-0.04992657696000935,-1.160923448779768,45.89694595336914,-2.9167110874200426,45.59160232543945,2.025626832318433,44.95228958129883,-0.04992657696000935
10618,2004-03-09,45.11450576782226,45.41030502319336,44.99045944213867,45.27671813964844,6222814.0,-0.00818119682490448,-1.0465047090434088,0.2931003584229519,34.641647422406024,41.421767099918526,0.5098902848322453,0.9940290550275463,0.03564996003461118,-1.5212735409056677,22.47668724543074,0.4961814880371094,-0.3674016829263351,-0.8831085205078182,-1.9324517691373018,0.1662347281216654,-1.40778014482256,-0.3584368961930764,0.9541969299316477,31.972901969529165,-7.712411031134504,0.5246716243147413,3,0.4198455810546946,0.7538146972656321,-0.4842576980590749,-2.4379806518554616,-0.28626251220703125,1,-0.04505078722803513,1.0689688447752963,45.48664093017578,-1.160923448779768,45.89694595336914,-2.9167110874200426,45.59160232543945,-0.04505078722803513
10619,2004-03-10,44.03625869750977,44.98091506958008,43.94084167480469,44.86641311645508,9885050.0,-0.02390023013577025,-1.0373852028425607,5.117701008865522,29.985237063238515,40.69572160596296,1.4839039801259517,2.006035857208012,1.169162584164802,-0.4892703652536454,21.734452906764705,1.173664093017571,-0.49832081207185297,-1.8540082931518498,-3.21607553613962,-0.49194105016407974,-2.5350419146457313,-1.1729746716579683,2.0038185119628835,4.48417550187733,-30.31808346344745,0.6810336214938846,3,1.135498046874993,1.4694671630859304,0.7037220001220632,-1.3597335815429759,0.8874053955078054,2,-0.028385699352581173,-1.0465047090434088,45.11450576782226,1.0689688447752963,45.48664093017578,-1.160923448779768,45.89694595336914,-0.028385699352581173
10620,2004-03-11,42.92938995361328,44.799617767333984,42.75763320922852,43.654579162597656,9375513.0,-0.025135394709612013,-2.8214267866959264,0.8735594154949068,27.506779471878318,39.03597690759599,2.4522465589625924,2.9935874679785,2.3014252235114583,0.5614014825879821,21.032492462319684,2.0419845581054616,-0.6405027163338346,-2.7876899719238253,-4.664213871783041,-0.91116607206461,-3.7259519218534365,-1.849428021994214,2.900763702392581,5.18734943437421,-30.552670517942207,0.938261949929609,3,1.6364498138427805,1.984731674194336,1.9155521392822266,-0.2528648376464844,1.860687255859375,3,-0.008001825535855711,-1.0373852028425607,44.03625869750977,-1.0465047090434088,45.11450576782226,1.0689688447752963,45.48664093017578,-0.008001825535855711
10621,2004-03-12,43.08206176757813,43.21564865112305,42.88167953491211,43.0057258605957,6929586.0,0.0035563471582014117,-1.0588145378437805,-0.10526343475151424,26.812574651190346,36.09615185742303,2.0800202694226186,2.7441300273852747,2.182289580053286,0.3598584984860338,20.13177839230687,0.3339691162109375,-0.6867556656445046,-2.4842548370361257,-4.68810384425656,-0.28040582981569173,-3.5861793406463462,-1.3823303334259052,2.379389434814449,9.883749984020438,-24.431716081554434,1.1019245036102177,3,1.4026699066162038,1.832059860229485,2.0896930694580007,-0.2528648376464915,1.0114479064941335,4,-0.005758606742305439,-2.8214267866959264,42.92938995361328,-1.0373852028425607,44.03625869750977,-1.0465047090434088,45.11450576782226,-0.005758606742305439
10622,2004-03-15,42.79580307006836,43.32061004638672,42.738548278808594,43.27289962768555,7222711.0,-0.006644498563093348,1.0333417731640038,-6.249962520613081,25.891676907631734,34.17768025660655,2.042562608006733,2.8749275344167557,2.4779166001460737,0.5991989634935351,19.118751082009183,0.582061767578125,-0.7284978500790231,-2.578242683410643,-5.042790501605154,-0.11369486521613226,-3.810516592507895,-1.3459687743133912,2.3411899731445374,2.1429642268181075,-30.771915583664295,1.232273909097254,3,1.6078224182128906,2.041982650756836,2.616887092590332,0.09541702270507812,1.5744247436523438,0,-0.0060200578268551075,-1.0588145378437805,43.08206176757813,-2.8214267866959264,42.92938995361328,-1.0373852028425607,44.03625869750977,-0.0060200578268551075
10623,2004-03-16,43.04389190673828,43.15839767456055,42.80534362792969,43.14885330200195,6689803.0,0.005797036598746308,4.6921184538269936,0.22000031982601465,30.74790004374333,33.66116730808677,1.5640387107712073,2.4717485834967547,2.216124860357013,0.2967785245993326,18.05097851708358,0.3625946044921875,-0.8325321024659686,-2.1512416839599595,-4.750155598449787,0.44767223052986793,-3.4506986412048732,-0.8517847267150458,1.757318869458011,13.617024172242326,-20.771505806618592,1.2994569572449137,3,1.3597335815429688,1.793893814086914,2.6192760467529297,-0.15267181396484375,1.5553436279296875,1,0.007315509507610063,1.0333417731640038,42.79580307006836,-1.0588145378437805,43.08206176757813,-2.8214267866959264,42.92938995361328,0.007315509507610063
10624,2004-03-17,42.35686874389648,43.3015251159668,42.08015441894531,43.225189208984375,11958518.0,-0.015960990802838082,1.3925170093443977,8.272760312556855,28.868631258269204,31.84568697597821,2.0609112898965805,2.9579677006707286,2.8519560860982907,0.9735257686539356,16.94545579521001,1.2213706970214844,-1.0561065386000905,-2.6145051956176815,-5.384951678550593,0.15594128731522972,-3.999728437084137,-1.2292819541512259,2.155569282665539,10.17532834612839,-25.71873850319394,1.3852232414664554,3,1.717559814453132,2.1517200469970774,3.315840721130378,0.5343513488769602,2.2614517211914134,2,0.05834648747671811,4.6921184538269936,43.04389190673828,1.0333417731640038,42.79580307006836,-1.0588145378437805,43.08206176757813,0.05834648747671811
10625,2004-03-18,42.52862548828125,42.700382232666016,42.0515251159668,42.318702697753906,7997707.0,0.004054991539229835,1.3448304383788254,-0.24175727622185414,26.379498945127978,30.041892256462365,1.5745615433984952,2.5969586928050177,2.637022808251025,0.7957394078310358,16.0701410073117,0.6488571166992188,-1.1918489402540047,-2.2380729675292983,-5.098407561643526,0.6222616265849297,-3.668240264586416,-0.8079056704721808,1.5946471610620918,37.594045983714224,3.030572334538107,1.4301672970571155,3,1.5171756744384766,1.9656486511230469,3.1440839767456055,0.3625946044921875,1.9751930236816406,3,0.05631591844877004,1.3925170093443977,42.35686874389648,4.6921184538269936,43.04389190673828,1.0333417731640038,42.79580307006836,0.05631591844877004
10626,2004-03-19,41.76526641845703,42.72900772094727,41.7557258605957,42.538169860839844,8308858.0,-0.017949300290331816,-1.4578303967940685,-3.6818462656732693,20.22899385019636,27.895882179297978,1.88883953726463,3.1822875504545607,3.3455991864741463,1.5593862171195028,16.441736273096836,0.9732818603515696,-1.2651040596427237,-2.7848289489746065,-5.868294951342357,0.2986370533931435,-4.326561950158478,-1.243095947790735,1.9850916748785323,0.6096654275092938,-26.686291339087543,1.541733001183875,3,1.8177490234375,2.5811080932617188,3.907443046569824,1.1259536743164062,3.3206100463867188,4,0.07242407508452753,1.3448304383788254,42.52862548828125,1.3925170093443977,42.35686874389648,4.6921184538269936,43.04389190673828,0.07242407508452753
10627,2004-03-22,41.58396911621094,42.12786483764648,41.39313125610352,41.71755599975586,10136046.0,-0.004340863061416345,-1.8518800944674596,0.17283773912700137,21.632638186704668,26.450436708664494,1.6297060590286634,3.152461749741221,3.461187182632088,1.7385486818538283,16.91936334537581,0.7347335815429545,-1.4678254458872857,-2.729484939575194,-5.964769558867232,0.5057996797168443,-4.3471272492212165,-1.1118426299291713,1.7674625305766511,9.999920043815653,-16.736740211908153,1.6176423096460193,3,1.6030540466308594,2.5811080932617188,4.103054046630859,1.3072509765625,3.683208465576172,0,0.0603487500399047,-1.4578303967940685,41.76526641845703,1.3448304383788254,42.52862548828125,1.3925170093443977,42.35686874389648,0.0603487500399047
10628,2004-03-23,41.9370231628418,42.14694595336914,41.66984558105469,41.6984748840332,6212125.0,0.008490147865496178,-2.2257556999896835,-1.7857163254233417,27.683611033940778,26.194700483186967,0.8700179512479735,2.5902732052522737,3.074394928837826,1.3847817135419689,17.55481286649895,0.5629768371582031,-1.6971816654728542,-2.159350776672362,-5.421949537086405,1.1032479837416815,-3.790650156879387,-0.5280513964653366,1.0227484058089757,28.499982009858332,0.4470972797536952,1.6312993802070233,3,1.1593513488769531,2.2280540466308594,3.857346534729004,1.240457534790039,2.8912200927734304,1,0.058020442734591615,-1.8518800944674596,41.58396911621094,-1.4578303967940685,41.76526641845703,1.3448304383788254,42.52862548828125,0.058020442734591615
10629,2004-03-24,41.040077209472656,42.09923553466797,40.88740539550781,41.88931274414063,8837050.0,-0.02138792612642748,-1.0991720246079837,-3.5600153516487327,17.551015523992675,25.08850448897745,1.4497130880518228,3.289114746566952,3.9643209663818624,2.2757918105462807,19.345228261906048,1.2118301391601562,-1.9226954517644614,-2.823472404479979,-6.264947446994491,0.6180026380345325,-4.544209925737235,-1.1027348832227233,1.6063662966686678,8.290161880003696,-15.885085014931656,1.7207375212572567,3,1.0639305114746094,2.8721370697021484,4.806774139404297,2.662212371826172,3.8072509765625,2,0.08672396757513434,-2.2257556999896835,41.9370231628418,-1.8518800944674596,41.58396911621094,-1.4578303967940685,41.76526641845703,0.08672396757513434
10630,2004-03-25,41.68893051147461,41.96564865112305,41.125953674316406,41.364505767822266,8132794.0,0.015810235899170966,-1.0952331093300844,-0.38201974647608633,21.400756420081848,24.48719135218762,0.6776592746293275,2.4700539971208144,3.3229179102439446,1.6396465128590023,21.61726508222901,0.9255714416503906,-2.0964700599045543,-1.9861648559570284,-5.472503959188984,1.500174247274927,-3.729334407573006,-0.24299530434105066,0.6057053725400152,43.52324629995944,24.35648611164639,1.7431695516159782,3,0.41507720947265625,2.2089710235595703,4.157920837402344,2.313932418823242,3.826335906982422,3,0.07026781252656478,-1.0991720246079837,41.040077209472656,-2.2257556999896835,41.9370231628418,-1.8518800944674596,41.58396911621094,0.07026781252656478
10631,2004-03-26,41.98473358154297,42.42366409301758,41.67938995361328,41.74618148803711,5871734.0,0.007095482336418879,-3.000020501676012,0.7353079509912283,25.823447677217672,24.47961032658606,0.234490030048228,1.9685619906941838,3.0190839223988064,1.353677470994512,22.680317517987643,0.7442741394042969,-2.1483573449956523,-1.4957052230834975,-4.897917126114841,1.9065066799478458,-3.196811174599169,0.20540072843217416,-1.0973281860351562,71.4286069015522,54.21633635576549,1.7011059515156723,3,0.10973167419433594,1.8177471160888672,3.828721046447754,2.018129348754883,3.673664093017578,4,0.060000021806196235,-1.0952331093300844,41.68893051147461,-1.0991720246079837,41.040077209472656,-2.2257556999896835,41.9370231628418,0.060000021806196235
10632,2004-03-29,42.52862548828125,42.6240463256836,41.9370231628418,42.270992279052734,5698081.0,0.012954516090519785,2.0638200144600205,1.0799872071639882,32.5611105765843,24.681078163568387,-0.39256949230642135,1.194315582524851,2.484389627001505,0.8161783366181155,23.679142603569268,0.687023162841804,-2.075472465079443,-0.7666988372802734,-3.9335318628178015,2.4001341882572547,-2.3501153500490375,0.8167176754884906,-1.6104949188232425,94.50543657331099,75.89025684626165,1.583416512768765,3,-0.4341602325439453,1.197519302368164,3.3134546279907227,1.4742374420166016,3.091602325439453,0,0.06013011112402755,-3.000020501676012,41.98473358154297,-1.0952331093300844,41.68893051147461,-1.0991720246079837,41.040077209472656,0.06013011112402755
10633,2004-03-30,42.08015441894531,42.50954055786133,41.79389190673828,42.4427490234375,7722817.0,-0.010545157859839893,1.8846467286845545,-1.4074063106149222,35.583688272255756,25.427195609566894,-0.10636665001293011,1.4424384998316029,2.9290386781715085,1.282211508112141,25.613739668752967,0.7347335815429688,-2.023036018073455,-1.0410287857055636,-4.062524985099465,1.9804674136883378,-2.5517768854025107,0.46971931399138356,-1.0937872192382798,68.68138385502444,46.28438271294188,1.5107480996969498,3,-0.27194786071777344,1.5791969299316406,3.7810096740722656,1.96087646484375,3.8263359069824148,1,0.07573696453468659,2.0638200144600205,42.52862548828125,-3.000020501676012,41.98473358154297,-1.0952331093300844,41.68893051147461,0.07573696453468659
10634,2004-03-31,42.16603088378906,42.45228958129883,41.9370231628418,42.17557144165039,10088153.0,0.002040783025384796,-1.2040842967519805,0.026311913478937844,43.37747248528625,27.315859336251147,-0.24826834185948599,1.1985711624688875,2.8467191920575488,1.2205168052018536,27.659273421125373,0.5152664184570312,-1.9341670454272517,-0.8158393859863295,-3.7371238947704484,2.1054451227977893,-2.2764816403783854,0.6448028684057263,-1.1141565190429645,69.42676132370434,43.00002980974699,1.460642254392059,3,-0.35782432556152344,1.4933204650878906,3.6951332092285156,1.908395767211914,3.3587799072265554,2,0.06313642323042701,1.8846467286845545,42.08015441894531,2.0638200144600205,42.52862548828125,-3.000020501676012,41.98473358154297,0.06313642323042701
10635,2004-04-01,42.738548278808594,43.17748260498047,42.41412353515625,42.50954055786133,6060479.0,0.013577692351395498,-2.63641319655821,-24.00359856057577,47.22220165736307,30.31510464815856,-0.880467217133841,0.4230403068047366,2.2761792560427168,0.6727086334572192,29.4062430800885,1.0114517211914062,-1.9038848348727697,-0.10066928863525249,-2.751490350327245,2.55015177305674,-1.4260798194812452,1.2247412422107402,-1.6237870356249928,70.7004552908463,40.43868816370548,1.3254105308459947,4,-0.7061042785644531,0.9064903259277344,3.0391225814819336,1.3358783721923828,1.832061767578125,3,0.04934140236747764,-1.2040842967519805,42.16603088378906,1.8846467286845545,42.08015441894531,2.0638200144600205,42.52862548828125,0.04934140236747764
10636,2004-04-02,42.99618148803711,43.654579162597656,42.54771041870117,43.511451721191406,7634261.0,0.006028122610712616,1.7619065749708493,-2.250012493128779,51.62788276070668,33.64790960082545,-1.056204205086253,-0.0664609602819155,2.0278645605518832,0.4365058223369118,31.359916936766076,1.1068687438964844,-1.7879034458139316,0.3020021438598661,-1.928492797503651,2.5324970852233832,-0.8132453268218924,1.4172496145416247,-1.757656963145699,64.615349920454,29.524561636884876,1.1152474706817577,4,-0.725189208984375,0.6488571166992188,2.7218523025512695,1.0877876281738281,1.2786293029785156,4,0.058588573292742474,-2.63641319655821,42.738548278808594,-1.2040842967519805,42.16603088378906,1.8846467286845545,42.08015441894531,0.058588573292742474
10637,2004-04-05,43.21564865112305,43.33969497680664,42.347328186035156,43.32061004638672,4897618.0,0.005104340792379425,12.866528077609871,0.2037016472330187,51.40187847044706,36.28327264932614,-1.1397321972118704,-0.48990638087217064,1.8306096008949737,0.24803781386914636,33.493861868714845,0.9923667907714844,-1.6597283778936642,0.6350189208984389,-1.191567180267036,2.461605022063914,-0.27827412968429854,1.5483119714811764,-1.7838397552151335,76.41030161880238,37.008567124227994,0.9132930505827381,4,-0.9446563720703125,0.41507720947265625,2.502385139465332,1.0830154418945312,1.4885482788085938,0,0.056524640950264216,1.7619065749708493,42.99618148803711,-2.63641319655821,42.738548278808594,-1.2040842967519805,42.16603088378906,0.056524640950264216
10638,2004-04-06,43.08206176757813,43.08206176757813,42.86259460449219,42.93893051147461,5487014.0,-0.0030911692341668573,2.066656005969785,-1.36365618753414,56.50687533757178,40.6117015175016,-0.9237865980140754,-0.5442987149361258,1.9416331025971587,0.40500089518993576,35.24281962110975,0.3530540466308594,-1.3989601900400785,0.6030542373657326,-0.8090993708047804,2.0152078455362457,-0.10302256671952392,1.3091310414509891,-1.4724312503350419,66.66674070010502,22.59449004077821,0.7060768040852573,4,-0.6917953491211009,0.46755599975585227,2.635972023010247,1.230915069580071,0.9064865112304616,1,0.0589146837919603,12.866528077609871,43.21564865112305,1.7619065749708493,42.99618148803711,-2.63641319655821,42.738548278808594,0.0589146837919603
10639,2004-04-07,42.78625869750977,43.17748260498047,42.709922790527344,43.08206176757813,5138239.0,-0.006866037926972379,-1.0851103644791582,-2.0666560059698877,52.26130518663467,44.04065138045191,-0.39586902172266036,-0.3656933655714596,2.206048503356662,0.7169078004131322,36.016077432927574,0.467559814453125,-1.1467233709881768,0.36975116729737323,-0.8497044225229402,1.5892067571176867,-0.2399766276127835,0.97947896220753,-1.013032288638314,33.57660612568922,-10.847679001130835,0.6097277949101563,4,-0.11927413940430398,0.6917953491210866,3.082061767578118,1.6173667907714773,1.5362586975097585,2,0.07292602165749895,2.066656005969785,43.08206176757813,12.866528077609871,43.21564865112305,1.7619065749708493,42.99618148803711,0.07292602165749895
10640,2004-04-08,42.58587646484375,43.1297721862793,42.25190734863281,43.024810791015625,6343125.0,-0.00468333148926825,1.7058802779639493,1.4838734637555937,57.99256616072371,47.61499787861925,-0.06132373371767841,-0.20276151247120566,2.3554563437728433,0.9087766083996769,36.02534709756201,0.8778648376464844,-0.9727842862136811,0.18654460906982706,-1.0119921368499831,1.3850813549896372,-0.41272376389007803,0.7858129820297322,-0.6621418356741984,23.809497908632533,-25.07652151834198,0.5992683729599045,4,0.13835906982421875,0.8921775817871094,3.194180488586426,1.8177490234375,1.9179420471191406,3,0.06901194879945871,-1.0851103644791582,42.78625869750977,2.066656005969785,43.08206176757813,12.866528077609871,43.21564865112305,0.06901194879945871
10641,2004-04-12,42.83396911621094,42.93893051147461,42.36641311645508,42.58587646484375,5454106.0,0.0058257026028805114,1.4999916712474806,-0.5652158798581659,62.018356161168036,50.88802516579522,-0.19700064564126762,-0.49581428605362277,2.046531880645901,0.6416428131748262,36.035117706391716,0.5725173950195312,-0.6134476973507503,0.4470418930053697,-0.7266200318915068,1.6207038179022462,-0.13978906944306857,1.033872855453808,-0.7717669243671352,53.508768853649045,-0.28384983569257827,0.5868309624484381,4,-0.10973358154296875,0.6440849304199219,2.9079198837280273,1.6937026977539062,1.8702278137207031,0,0.04054354443465602,1.7058802779639493,42.58587646484375,-1.0851103644791582,42.78625869750977,2.066656005969785,43.08206176757813,0.04054354443465602
10642,2004-04-13,42.538169860839844,43.03435134887695,42.347328186035156,42.87213516235352,6373517.0,-0.006905716688747066,1.0869550102841914,-1.3461313733932263,55.84417896233532,53.13919079802628,0.1120814144912643,-0.23221150353613496,2.2977256954184426,0.9241054286857917,35.8761878306752,0.6870231628417969,-0.3098798702227512,0.16412429809570028,-0.9962220317867931,1.3244706279781937,-0.4160488668455429,0.7442974630369434,-0.34857751133573345,30.928064492198125,-24.98722970166201,0.5801731649412467,4,0.2576313018798828,0.9255714416503906,3.1703224182128906,1.989501953125,1.7748069763183594,1,0.04082547358894528,1.4999916712474806,42.83396911621094,1.7058802779639493,42.58587646484375,-1.0851103644791582,42.78625869750977,0.04082547358894528
10643,2004-04-14,43.35877990722656,43.41603088378906,42.270992279052734,42.36641311645508,9200916.0,0.019291146024177364,1.0689690824685776,-2.971466755000108,72.88138783401645,56.41740361455186,-0.5677911175078592,-1.0835769181100972,1.4266682033841107,0.09372868326047268,35.476858508284906,1.1450386047363281,-0.03488896585219692,0.9689899444580092,-0.23726280090362906,2.1752426898196475,0.3658635717771901,1.5721163171388284,0.29579925537109375,95.08205316415875,31.77341754159417,0.6031263726808194,4,-0.4055366516113281,-0.20992469787597656,2.349712371826172,1.1688919067382812,1.0114479064941406,2,0.03102986351515935,1.0869550102841914,42.538169860839844,1.4999916712474806,42.83396911621094,1.7058802779639493,42.58587646484375,0.03102986351515935
10644,2004-04-15,44.82824325561523,44.99045944213867,43.55915832519531,43.55915832519531,13231838.0,0.033890791012404664,-1.2556427590228536,1.2788466343510998,76.66129306066168,59.68841377047393,-1.810276187159225,-2.4858486642657525,-0.09043479616884298,-1.3770556599400479,34.3756319064587,1.6316795349121094,0.19440004225813823,2.3148845672607337,0.6893609714259696,3.9404081630954977,1.5021227693433516,3.1276463651781157,-2.557250976562493,94.07657108630066,27.097609830117065,0.8127617979173835,4,-1.207059860229485,-1.889310836791985,0.8730926513671946,-0.2290058135986257,-0.3721351623535085,3,-0.018731382624534443,1.0689690824685776,43.35877990722656,1.0869550102841914,42.538169860839844,1.4999916712474806,42.83396911621094,-0.018731382624534443
10645,2004-04-16,44.92366409301758,45.209922790527344,44.58015441894531,45.08587646484375,8015418.0,0.0021285874812950745,2.0697570635651132,-0.12781837364698598,75.83895273531225,62.37853265654122,-1.7468410599140825,-2.5219404650901254,-0.24690378436842764,-1.458172566855609,33.275975555460924,0.6297683715820312,0.4385081415586569,2.290553474426268,0.33992163964560973,4.2411853092069265,1.3152375570359425,3.2658693918165937,-2.6526718139648438,90.25976638807512,22.858698571861282,0.975315917390329,4,-1.1927490234375,-1.875,0.41507720947265625,-0.10496139526367188,-0.7919845581054688,4,-0.013381515291213342,-1.2556427590228536,44.82824325561523,1.0689690824685776,43.35877990722656,1.0869550102841914,42.538169860839844,-0.013381515291213342
10646,2004-04-19,44.790077209472656,44.904579162597656,44.3797721862793,44.75190734863281,5784122.0,-0.0029736417596819553,2.928581627116708,-0.23530795099122828,71.4286127389106,64.60372535303716,-1.4885686750405327,-2.2663186124089734,-0.17102368464679785,-1.2659676632765198,31.81102656469227,0.5438919067382812,0.6181314749860647,2.0057260513305692,-0.12255266696115541,4.134004769622294,0.9415866921847069,3.0698654104764316,-2.401527709960938,85.71434134235348,20.84366280787755,1.0641393591458617,4,-1.0591621398925781,-1.7414131164550781,-0.05009651184082031,0.12404441833496094,-0.10496139526367898,0,-0.006391118643779059,2.0697570635651132,44.92366409301758,-1.2556427590228536,44.82824325561523,1.0689690824685776,43.35877990722656,-0.006391118643779059
10647,2004-04-20,44.093509674072266,44.790077209472656,44.08396911621094,44.790077209472656,4708035.0,-0.015551827074168911,1.0273930591836846,-18.249150509694182,68.22104612665237,65.90529988515723,-0.7312833952799167,-1.4462529521323688,0.4579378439554276,-0.5124091817376524,29.88256345836426,0.7061080932617188,0.7259068678273337,1.1836814880371094,-0.9425233454210371,3.309886321495256,0.12057907130803613,2.2467839047661826,-1.5921052429199207,62.01294613478569,-2.2775659315567793,1.0631024167290715,4,-0.3625946044921875,-1.0448455810546875,0.6059169769287109,0.8206119537353516,0.6774826049804688,1,0.013849821898356929,2.928581627116708,44.790077209472656,2.0697570635651132,44.92366409301758,-1.2556427590228536,44.82824325561523,0.013849821898356929
10648,2004-04-21,44.3702278137207,45.07633590698242,43.94084167480469,43.988548278808594,6093806.0,0.006275711361918512,-3.760056609657224,-0.5479433299927163,69.28212408138967,67.79650198457445,-0.9007863813646466,-1.614090189601903,0.13358449991775956,-0.7197406877579056,28.00099838765603,1.1354942321777344,0.7962454401320826,1.3387393951416016,-0.8310988931035794,3.5085776833867826,0.2538202510190146,2.4236585392641885,-1.76048264819336,49.132962670253136,-13.908544155770862,1.084919144122589,4,-0.639312744140625,-1.321563720703125,0.25047779083251953,0.5343513488769531,0.8874053955078196,2,-0.0012903016140204393,1.0273930591836846,44.093509674072266,2.928581627116708,44.790077209472656,2.0697570635651132,44.92366409301758,-0.0012903016140204393
10649,2004-04-22,44.59923553466797,44.99045944213867,43.6927490234375,44.13167953491211,7468886.0,0.005161292430336584,1.0763303334645584,1.2249962520613662,67.31793670833943,68.83265426764285,-0.9449499915982358,-1.6472378051355605,-0.14845451252639918,-0.8712313456444889,25.400902274044395,1.2977104187011719,0.8648741737228107,1.389789199829103,-0.6735587925290858,3.4531371921872918,0.3581152036500086,2.4214631960081974,-1.8854832641406247,59.74836441901046,-2.228320974495091,1.0316739961790955,4,-0.8587779998779297,-1.5505714416503906,0.021470069885253906,0.3053436279296875,0.5343513488769531,3,-0.005134790276152934,-3.760056609657224,44.3702278137207,1.0273930591836846,44.093509674072266,2.928581627116708,44.790077209472656,-0.005134790276152934
10650,2004-04-23,44.61832046508789,44.99045944213867,44.26526641845703,44.99045944213867,4012687.0,0.00042792057287810437,2.8974311663283925,-0.7959238620509599,65.7992628590961,69.25275501185709,-0.7212623674681211,-1.513189679867935,-0.2282099535706834,-0.8055022616192815,22.660293735595072,0.7251930236816406,0.9172650867514207,1.2624046325683622,-0.7620024995761625,3.286811764712887,0.2502010664960963,2.274608198640628,-1.8047213737605432,66.89651749798043,5.036584400321928,1.0122035660722637,4,-0.8778629302978516,-1.5696563720703125,-0.3268117904663086,-0.042938232421875,1.5267181396484375,4,-0.003635555308566518,1.0763303334645584,44.59923553466797,-3.760056609657224,44.3702278137207,1.0273930591836846,44.093509674072266,-0.003635555308566518
10651,2004-04-26,44.50381851196289,44.82824325561523,44.48473358154297,44.65649032592773,3817026.0,-0.002566254218703601,-2.599944031342374,0.41025483322055617,62.808369442522675,70.02655395410014,-0.38552445100360444,-1.2651528000947252,-0.1674238522359417,-0.6285400736632809,20.607414540133632,0.3435096740722585,1.0282963396458982,1.0219484329223647,-0.95618548175932,3.0000823476040495,0.03288147558151877,2.0110153902632106,-1.594366472667545,58.62078472783217,-1.3408488690660292,0.9890669573408427,4,-0.7633609771728516,-1.4551544189453125,-0.2337808609008789,0.05724906921386719,1.1354942321777415,0,-0.008361956108344892,2.8974311663283925,44.61832046508789,1.0763303334645584,44.59923553466797,-3.760056609657224,44.3702278137207,-0.008361956108344892
10652,2004-04-27,45.08587646484375,45.41984558105469,44.71374130249024,44.75190734863281,6138870.0,0.013078831712483252,-2.4418825191990283,-2.187496876717907,68.29267273441474,69.51669672081104,-0.6349575923032162,-1.734746214979964,-0.8150755415173876,-1.1505181102926372,19.050262142022497,0.9160270690917969,1.148249063251967,1.4761438369750977,-0.571910442938595,3.5241981168887904,0.45211669701825485,2.5001709769319405,-2.0844055954991276,80.66297366305318,20.65930377490095,1.024027139956846,4,-0.59637451171875,-1.9322509765625,-1.1211814880371094,-0.6727085113525391,0.6965675354003906,1,-0.008888829098116169,-2.599944031342374,44.50381851196289,2.8974311663283925,44.61832046508789,1.0763303334645584,44.59923553466797,-0.008888829098116169
10653,2004-04-28,45.26717758178711,45.32442855834961,44.847328186035156,45.08587646484375,6195881.0,0.004021239713166702,2.225797299562823,0.5428679124594508,73.13170272277429,69.12452001660134,-0.5778513793863311,-1.7550222916707412,-1.060600802312102,-1.287291581079458,17.29462854209438,0.4771003723144531,1.2435307245006868,1.49809379577637,-0.5447967533709601,3.5409843449237,0.47664852120270496,2.519539070350035,-2.1206042297398824,91.16042478376491,26.664945169518532,1.0214452745736669,4,-0.7108802795410156,-2.1135520935058594,-1.5911273956298828,-1.0353069305419922,0.7251892089843821,2,-0.010961259995454387,-2.4418825191990283,45.08587646484375,-2.599944031342374,44.50381851196289,2.8974311663283925,44.61832046508789,-0.010961259995454387
10654,2004-04-29,44.82824325561523,45.22900772094727,44.71374130249024,45.1812973022461,5811055.0,-0.00969652515619801,1.2978607578785475,-1.9473351989396286,70.01703322261616,68.47764007074622,-0.15524245594057362,-1.1662075254588231,-0.6990828352662035,-0.8007497379454449,15.368485519269276,0.5534362792968679,1.4085430164985837,0.9260488510131779,-1.0217612537009373,2.873858955727293,-0.04785620134388324,1.899953903370239,-1.5452735698275504,48.76034969239959,-20.019034259630523,0.9739050523570589,4,-0.2719459533691335,-1.6746177673339773,-1.1975173950195241,-0.5963726043701101,1.0209922790527415,3,0.009578558569981688,2.225797299562823,45.26717758178711,-2.4418825191990283,45.08587646484375,-2.599944031342374,44.50381851196289,0.009578558569981688
10655,2004-04-30,44.847328186035156,45.32442855834961,44.80915832519531,44.847328186035156,4851716.0,0.00042573451542815555,-12.49940035978413,-0.0,68.73889598188984,68.17878265329946,-0.2081875101907258,-1.0742868411064563,-0.79019091653781,-0.7682809841323319,14.638159462348666,0.5152702331542969,1.4214149155541946,0.8396947860717745,-1.070840432022706,2.750230004166255,-0.11557282297546578,1.7949623951190148,-1.436145946531461,38.775526854699876,-30.61626517192788,0.9552676090472401,4,-0.2910308837890625,-1.5744285583496094,-1.839217185974121,-0.8683204650878906,1.3072509765625,4,0.0063829599016982375,1.2978607578785475,44.82824325561523,2.225797299562823,45.26717758178711,-2.4418825191990283,45.08587646484375,0.0063829599016982375
10656,2004-05-03,45.51526641845703,45.57251739501953,44.85686874389648,44.85686874389648,5782445.0,0.014893601457173666,-1.1739100205683572,100.0,75.91358375591362,69.03350905655073,-0.8520409067098456,-1.6272553319770893,-1.506957074647616,-1.388028389006422,14.700675428275185,0.725189208984375,1.292353559743887,1.381678771972659,-0.5795679205263511,3.3429254644716693,0.40105542572315755,2.3623021182221606,-1.9835643784602794,93.33342217365612,18.288208025739124,0.9806233462495041,5,-0.8826332092285156,-1.889312744140625,-2.5143117904663086,-1.5362586975097656,0.14313125610351562,0,0.013836504448624165,-12.49940035978413,44.847328186035156,1.2978607578785475,44.82824325561523,2.225797299562823,45.26717758178711,0.013836504448624165
10657,2004-05-04,45.65839767456055,45.76335906982422,45.33396911621094,45.65839767456055,5666955.0,0.0031446867692170866,3.090932218789751,0.0,72.69300294903516,69.41249559740022,-0.8379702340323547,-1.663275752478107,-1.705334949878491,-1.4813425415688073,14.636193115124124,0.42938995361328125,1.1678830033133636,1.402672576904294,-0.6211280831319002,3.426473236940488,0.3907722468862005,2.4145729069223876,-1.9634304061619758,90.0000363436803,16.766880667850415,1.0119003300180966,5,-0.9303436279296875,-1.8797721862792969,-2.7099246978759766,-1.6793899536132812,-0.06679534912109375,1,-0.0004179938717067122,-1.1739100205683572,45.51526641845703,-12.49940035978413,44.847328186035156,1.2978607578785475,44.82824325561523,-0.0004179938717067122
10658,2004-05-05,45.6202278137207,45.92557144165039,45.46755599975586,45.61068725585938,4903173.0,-0.0008359877434137575,-2.096759217466438,100.0,60.892357606193364,68.69854236382844,-0.6748039447055802,-1.5022228657968029,-1.7227637939290261,-1.3868251105876652,14.638288736768079,0.45801544189453125,1.0917282869483316,1.2375944137573214,-0.7946286876405537,3.2698175151551965,0.22148286305838383,2.253705964456259,-1.718421365179566,74.8031000333674,4.032730206623256,1.016111550698937,5,-0.5248088836669922,-1.7604961395263672,-2.7099227905273438,-1.6412200927734375,-0.8683204650878906,2,0.003555795187735855,3.090932218789751,45.65839767456055,-1.1739100205683572,45.51526641845703,-12.49940035978413,44.847328186035156,0.003555795187735855
10659,2004-05-06,45.90649032592773,46.16412353515625,45.49618148803711,45.61068725585938,5994036.0,0.006274903171810342,-1.5454400081408957,31.004798080789296,62.8428778510428,68.3700551407114,-0.8449913683831554,-1.6261114282013338,-2.043680479139141,-1.6213595316981397,14.570158537439049,0.6679420471191406,1.093308307301946,1.367845344543447,-0.6271012425394247,3.362791931626319,0.37037205100200765,2.3653186380848865,-1.7618320782134802,80.98599083322958,12.157063757061124,0.9974732935414362,5,-0.5820617675781179,-1.8559169769287038,-3.172711372375481,-1.9274826049804616,-0.15267181396483664,3,0.0018706824293048818,-2.096759217466438,45.6202278137207,3.090932218789751,45.65839767456055,-1.1739100205683572,45.51526641845703,0.0018706824293048818
10660,2004-05-07,45.52481079101562,46.1927490234375,45.51526641845703,45.91603088378906,6956310.0,-0.008314282625446978,-2.302305689847527,-1.322569413099916,59.016375024576476,67.94872242760627,-0.3589512437844178,-1.0677070064857688,-1.6941144601593052,-1.190407999118655,14.022540826278238,0.6774826049804688,1.059151855971841,0.8392190933227468,-0.9748462935018551,2.6532844801473487,-0.06781360008955772,1.7462517867350513,-1.0974274030594913,50.00014277841049,-16.003326765387712,0.9070326934123014,5,-0.07156562805175071,-1.3024826049804616,-2.791031837463372,-1.5458030700683523,0.3530540466308594,4,0.00712632821565462,-1.5454400081408957,45.90649032592773,-2.096759217466438,45.6202278137207,3.090932218789751,45.65839767456055,0.00712632821565462
10661,2004-05-10,44.57061004638672,45.36259460449219,44.04580307006836,44.89503860473633,9195571.0,-0.020960015605758664,1.0909077142536971,0.8292737626272325,55.50660560201545,66.52804830178414,0.67690391542871,0.024526906172525287,-0.7973123103086621,-0.19274546790168756,12.792651025814836,1.4790077209472585,1.0082027343471793,-0.2018136978149414,-1.7955762992559698,1.391948903626087,-0.9986949985354556,0.5950676029055728,1.6221389770507812,24.444349681685974,-40.32627815442605,0.7968813007205124,5,0.5486660003662109,-0.3482818603515625,-1.7318687438964844,-0.5916023254394531,1.5362586975097585,0,0.035538421272727216,-2.302305689847527,45.52481079101562,-1.5454400081408957,45.90649032592773,-2.096759217466438,45.6202278137207,0.035538421272727216
10662,2004-05-11,44.274810791015625,44.59923553466797,43.88358688354492,44.56106948852539,6697244.0,-0.0066366436327266465,2.947417702075728,0.8823474079038649,48.903543571134875,63.836030618268644,0.9449232767361764,0.48180417281020027,-0.5749139031115149,0.13868534713235903,11.741317156155828,0.7156486511230469,0.9632719901043316,-0.5844449996948242,-1.813077829192359,0.6441878298027106,-1.198761414443588,0.029871415053939643,1.917938232421875,16.942245012249458,-47.74898954288031,0.6143164147487666,5,0.7633571624755859,-0.05248260498046875,-1.3167953491210938,-0.2958030700683594,1.8702278137207031,1,0.031249978460115457,1.0909077142536971,44.57061004638672,-2.302305689847527,45.52481079101562,-1.5454400081408957,45.90649032592773,0.031249978460115457
10663,2004-05-12,44.70419692993164,44.847328186035156,43.75954055786133,43.94084167480469,5186447.0,0.009698203814868744,1.0727309731747294,-2.6666622246505245,51.153033506906475,61.74003064985645,0.47749367589609903,0.16694051773506402,-1.0526918121996047,-0.25175356661033277,11.17307962012716,1.0877876281738281,0.9593582249247774,-0.22232971191406392,-1.2330529044123466,0.7883934805842188,-0.7276913081632088,0.283031884335081,1.3961856079101551,38.823486989908304,-25.398589413472095,0.5053615962491431,5,0.27194786071777344,-0.4818687438964844,-1.7533378601074219,-0.725189208984375,1.04962158203125,2,0.019850605903931395,2.947417702075728,44.274810791015625,1.0909077142536971,44.57061004638672,-2.302305689847527,45.52481079101562,0.019850605903931395
10664,2004-05-13,43.988548278808594,44.63740539550781,43.950382232666016,44.274810791015625,5366389.0,-0.01600853387982204,-2.7894836510541596,-0.37500562193604486,43.99999418501959,58.99126378353753,1.1862526531486708,0.8605781344414964,-0.37506127700100933,0.4914583759239264,10.9679122279796,0.753814697265625,0.8486112156146817,-0.8959936141967759,-1.9902182538022828,0.19823102540873094,-1.443105933999533,-0.34888129439401894,1.9713837402343728,9.411759172596735,-52.22183552716777,0.5471123198027547,5,0.9875965118408203,0.2337799072265625,-1.018606185913086,-0.009540557861328125,1.4217567443847656,3,0.017353586324010628,1.0727309731747294,44.70419692993164,2.947417702075728,44.274810791015625,1.0909077142536971,44.57061004638672,0.017353586324010628
10665,2004-05-14,44.32251739501953,44.790077209472656,43.89313125610352,43.89313125610352,4665696.0,0.007592183176725165,-3.1778058119598427,-1.4999733482582838,48.342030113954685,55.927757823319865,0.8605011982541271,0.505163451348011,-0.7645617238235047,0.19093099355985998,10.506735969619935,0.8969459533691335,0.6949143615112945,-0.5319671630859375,-1.654331025776095,0.59039669960422,-1.0931490944310198,0.02921476825914482,1.5053911363525359,35.119017873502905,-25.784644350908138,0.5611819313450793,5,0.6536273956298828,-0.100189208984375,-1.2499980926513672,-0.3435096740722656,1.2977104187011719,4,0.032292866043393875,-2.7894836510541596,43.988548278808594,1.0727309731747294,44.70419692993164,2.947417702075728,44.274810791015625,0.032292866043393875
10666,2004-05-17,44.50381851196289,44.74236679077149,43.89313125610352,43.89313125610352,4880641.0,0.00409049683093432,-1.7812453150767726,1.4222332779559597,44.25616589860363,52.768109262160806,0.5818228981717013,0.3176005013947787,-1.0102760160860527,0.046750711843927206,10.29480444865228,0.8492355346679688,0.5867125562718556,-0.336353111267087,-1.4694252470819222,0.7967190245477482,-0.9028891791745082,0.23018295664033417,1.1999879409985326,68.4212556591632,9.60322094992226,0.5665360679074177,5,0.47232627868652344,-0.27194786071777344,-1.4026737213134766,-0.524810791015625,1.2118301391601562,0,0.030874796177641217,-3.1778058119598427,44.32251739501953,-2.7894836510541596,43.988548278808594,1.0727309731747294,44.70419692993164,0.030874796177641217
10667,2004-05-18,44.70419692993164,44.847328186035156,44.50381851196289,44.60877990722656,3989107.0,0.004502499440916186,-1.2500156166060743,0.15624531507670963,44.46526266206832,50.94287649059136,0.2591044995319365,0.17425309214613094,-1.260839873824807,-0.12349688957887395,10.524523427893136,0.3435096740722656,0.4926176764173462,-0.16650905609130717,-1.2465321857884888,0.9135140736058744,-0.706520620939898,0.37350250875728364,0.8829535693237744,86.84198529231266,30.788406013375827,0.5400115648485905,5,0.27194786071777344,-0.47232627868652344,-1.6030521392822266,-0.725189208984375,0.14313125610351562,1,0.03137673664428764,-1.7812453150767726,44.50381851196289,-3.1778058119598427,44.32251739501953,-2.7894836510541596,43.988548278808594,0.03137673664428764
10668,2004-05-19,44.3129768371582,44.904579162597656,44.17938995361328,44.799617767333984,4734130.0,-0.008751305685831379,1.0821905805038334,-5.100147923079998,44.8863731008552,48.94770929612608,0.49773207752718207,0.5912793706224093,-0.9133890835306744,0.29329491892140425,10.433802855599732,0.725189208984375,0.271024125951314,-0.5548666000366183,-1.6407624787382602,0.5310292786650237,-1.0978145393874428,-0.011918660685793725,1.1645170656135662,41.509362801485565,-14.827845028875466,0.5429479393508214,5,0.6631679534912109,-0.08110618591308594,-1.1832056045532227,-0.3339691162109375,0.667938232421875,2,0.041343685266521435,-1.2500156166060743,44.70419692993164,-1.7812453150767726,44.50381851196289,-3.1778058119598427,44.32251739501953,0.041343685266521435
10669,2004-05-20,44.3702278137207,44.58969497680664,44.08396911621094,44.2557258605957,5495712.0,0.0012919686432462107,-1.2083354155214632,-0.2352904287841969,45.30074072070162,47.423749929028865,0.2231073110167614,0.5438768839269983,-0.979886085445834,0.2597704452708598,10.727128021739157,0.5057258605957031,0.0678429770132567,-0.48616523742676065,-1.588689203861449,0.6163587290079278,-1.0374272206441049,0.06509674579058355,1.0041888883564383,47.169661883120185,-10.918513445625692,0.5512619832173452,5,0.1908397674560547,0.5057258605957031,-1.319178581237793,-0.3912200927734375,0.8110694885253977,3,0.03118286216719257,1.0821905805038334,44.3129768371582,-1.2500156166060743,44.70419692993164,-1.7812453150767726,44.50381851196289,0.03118286216719257
10670,2004-05-21,44.45610809326172,44.71374130249024,44.2557258605957,44.56106948852539,3709501.0,0.0019355383952854854,1.232560734108679,-0.9166777718550106,38.216590784858916,45.50263717156703,-0.033872819784072306,0.46928125548691924,-1.0385219397686,0.18936779953527605,10.960718285359954,0.45801544189453836,-0.04996693343463221,-0.392174339294435,-1.504416224882796,0.7200675462939259,-0.9482952820886155,0.16394660349974544,0.8214160401624753,55.66048765769642,1.9467170656844033,0.5561209427941806,5,-0.12404823303222656,0.48664093017578125,-1.1760501861572266,-0.4771003723144531,0.8683204650878906,4,0.02146379813387833,-1.2083354155214632,44.3702278137207,1.0821905805038334,44.3129768371582,-1.2500156166060743,44.70419692993164,0.02146379813387833
10671,2004-05-24,44.13167953491211,44.58015441894531,43.73091506958008,44.475189208984375,3830440.0,-0.0072977274049498275,2.068947691289693,3.2727239687443213,33.67347271786784,43.81040707675958,0.24780508801274692,0.8057097739729855,-0.6949789452572475,0.5304393884337344,11.488783013596606,0.8492393493652344,-0.22286741127982168,-0.6979959487915011,-1.8463659154633234,0.4503740178803213,-1.2721809321274122,-0.1238109654555899,1.054765583978316,34.14643659257189,-14.358665905417709,0.5741849833359097,5,0.1860675811767578,0.8110694885253906,-0.7418899536132812,-0.15267181396484375,0.7633590698242188,0,0.03372969926583047,1.232560734108679,44.45610809326172,-1.2083354155214632,44.3702278137207,1.0821905805038334,44.3129768371582,0.03372969926583047
10672,2004-05-25,44.68511581420898,44.770992279052734,43.89313125610352,43.92175674438477,4090344.0,0.012540566892747629,-1.1395327215760849,-2.2222345611833143,40.992674617195725,42.68147831123616,-0.26966710975666075,0.23263753608649296,-1.2132473269028239,-0.013631761110296736,11.18671952493358,0.8778610229492116,-0.3529024983417912,-0.12452163696289631,-1.268044136410893,1.0190008624851004,-0.6962828866868946,0.447239612761102,0.3848869007366176,81.30100855139716,34.630245725153316,0.5717612497239969,5,-0.3673686981201101,0.25763320922852273,-1.2953262329101491,-0.7061080932617116,0.02862548828126421,1,0.023062105091073315,2.068947691289693,44.13167953491211,1.232560734108679,44.45610809326172,-1.2083354155214632,44.3702278137207,0.023062105091073315
10673,2004-05-26,44.770992279052734,44.91412353515625,44.45610809326172,44.60877990722656,5740630.0,0.0019218136347864956,1.042546676306724,0.21249812603068707,38.62330284402146,42.08406816223638,-0.3856248085096752,0.11350141594937213,-1.2702307845465697,-0.10249911924812238,10.780144936479028,0.45801544189453125,-0.4004790854724618,-0.013835906982421875,-1.1369095177774682,1.1092377038126244,-0.575372712379945,0.5477008984151013,0.19188342426362226,87.90312440556983,43.69043322321272,0.5615368053975248,5,-0.4484729766845703,0.17175674438476562,-1.3812026977539062,-0.7919845581054688,-0.3053436279296875,2,0.0017050304917662906,-1.1395327215760849,44.68511581420898,2.068947691289693,44.13167953491211,1.232560734108679,44.45610809326172,0.0017050304917662906
10674,2004-05-27,45.25763320922852,45.32442855834961,44.60877990722656,44.847328186035156,5388606.0,0.010869558734428075,1.6315656583367817,2.5294311313877635,47.378255983793316,41.97698214777401,-0.7524418724603095,-0.3576586449121777,-1.6995799876609894,-0.6038055185284676,10.520503978676505,0.7156486511230469,-0.3778302591825309,0.45133552551270384,-0.6914762449240968,1.5941472959495044,-0.12007035970569291,1.0227414107311006,-1.5267181396484446,95.80829722548103,50.166077273867444,0.5714058852183996,5,-0.729961395263679,-0.31488418579102273,-1.8678436279296946,-1.345418930053718,-1.0687026977539134,3,-0.006114286586069606,1.042546676306724,44.770992279052734,-1.1395327215760849,44.68511581420898,2.068947691289693,44.13167953491211,-0.006114286586069606
10675,2004-05-28,45.13358688354492,45.5629768371582,45.066795349121094,45.1812973022461,4981982.0,-0.002740892903306036,-4.473792740662809,-0.11628036705437617,56.5995565743355,43.34847000063311,-0.5601522730781454,-0.22247326325467043,-1.5240392131293277,-0.49179066809782057,10.250358772693344,0.4961814880371094,-0.40124664704052293,0.31297626495361186,-0.8391317840446746,1.4650843139518983,-0.26307775954553136,0.8890302894527551,-1.3708015441894545,76.56247397264838,27.07234757074481,0.576054024499142,5,-0.48664093017578125,-0.1717548370361328,-1.7390260696411133,-1.2213726043701172,-1.3167915344238281,4,0.0010570934418370204,1.6315656583367817,45.25763320922852,1.042546676306724,44.770992279052734,-1.1395327215760849,44.68511581420898,0.0010570934418370204
10676,2004-06-01,46.14503860473633,46.1832046508789,45.08587646484375,45.22900772094727,8079137.0,0.022410178118596802,1.2115460017990347,-19.199808107456814,68.77393799728421,46.0494339267682,-1.4687711340845269,-1.2483273073515448,-2.4465725146551733,-1.5104286028965959,9.942562691809027,1.0973281860351491,-0.2957939552095681,1.2929393768310575,0.03164023842710151,2.5542385152350136,0.6622898076290795,1.9235889460330355,-2.310245605468751,98.3334138447421,42.87860618567827,0.630649569201978,6,-1.187978744506836,-1.183206558227539,-2.7504777908325195,-2.2328243255615234,-2.385498046875,1,-0.017783277925408236,-4.473792740662809,45.13358688354492,1.6315656583367817,45.25763320922852,1.042546676306724,44.770992279052734,-0.017783277925408236
10677,2004-06-02,45.63931274414063,46.00190734863281,45.41030502319336,45.79198455810547,5014051.0,-0.010959485047300155,1.0666702202795806,-0.1666666666666602,59.245290704208834,47.644869216029704,-0.9123979764312935,-0.7843168865355139,-1.850126859761403,-1.0187116797311475,9.378518648995527,0.7347335815429688,-0.24603440008414168,0.7881677627563519,-0.47058922034409534,2.046924745856799,0.15878927120613184,1.417546254306572,-1.6636150457763748,68.50830925813104,10.497428451821953,0.6293784915502226,6,-0.6822528839111399,-0.677480697631843,-2.2447519302368235,-1.7270984649658274,-2.061069488525405,2,-0.016307742046353657,1.2115460017990347,46.14503860473633,-4.473792740662809,45.13358688354492,1.6315656583367817,45.25763320922852,-0.016307742046353657
10678,2004-06-03,45.78244400024414,46.04961776733398,45.39122009277344,45.41984558105469,5233502.0,0.0031361396019682353,-2.1363516595342245,-2.3750187396932794,70.0000085059546,50.38923230328004,-0.9221372421153902,-0.9641022215268222,-1.910386406729792,-1.1606877276433352,8.605587509497594,0.6583976745605398,-0.17478468972729644,0.9231882095336914,-0.35831930584529204,2.204695724912675,0.28243445184419613,1.5639419672231867,-1.6742958847290055,74.5455822991528,9.958153307499046,0.6407537576894925,6,-0.8253841400146484,-0.8206119537353516,-1.9608802795410156,-1.870229721069336,-2.318702697753899,3,-0.02334306787440621,1.0666702202795806,45.63931274414063,1.2115460017990347,46.14503860473633,-4.473792740662809,45.13358688354492,-0.02334306787440621
10679,2004-06-04,45.99236679077149,46.1832046508789,45.83015441894531,45.89694595336914,4787369.0,0.004585224644761965,-2.0833555437099593,0.2631584484445716,69.14661424913554,53.82590157708855,-0.9809152071242053,-1.2303417507455876,-2.0043738589606406,-1.3494828221682837,7.566330799921928,0.4007606506347585,-0.10803445340345519,1.1288171768188562,-0.1679491504021584,2.4255835040398708,0.48043401320835244,1.77720034042936,-1.7597152831345326,82.90610264470834,13.988373806811836,0.6483831636105061,6,-1.0353069305419993,-1.0305347442627024,-2.1374053955078196,-2.080152511596687,-2.4045791625976634,4,-0.03319503313655925,-2.1363516595342245,45.78244400024414,1.0666702202795806,45.63931274414063,1.2115460017990347,46.14503860473633,-0.03319503313655925
10680,2004-06-07,45.84923553466797,46.288169860839844,45.67748260498047,46.040077209472656,4656264.0,-0.0031120654597893704,-1.2857306033867328,-1.999999999999851,65.56287358036148,57.369168339587844,-0.692176737922729,-1.1190325917255421,-1.7654978082881598,-1.1823374139587202,6.326258349569233,0.610687255859375,-0.010044039867025845,0.9694646835327134,-0.369557868811377,2.308487235876804,0.2999534073606682,1.6389759597047586,-1.499550838436491,63.49191240394195,-5.261887847418961,0.6695112761720454,6,-0.7585849761962891,-0.8396930694580078,-1.9942741394042969,-1.937021255493164,-3.187023162841797,0,-0.03621227276380545,-2.0833555437099593,45.99236679077149,-2.1363516595342245,45.78244400024414,1.0666702202795806,45.63931274414063,-0.03621227276380545
10681,2004-06-08,46.154579162597656,46.211830139160156,45.61068725585938,45.61068725585938,5060478.0,0.006659732149706388,-1.2105233626506509,-2.8499640201486796,66.37929623250635,60.189904074622355,-0.7603550736312101,-1.3698581384396533,-1.979110547793546,-1.4710937373815511,6.840806699779758,0.6011428833007741,0.0997258472512641,1.1956098556518526,-0.24958323283036066,2.640802944134066,0.473013311410746,1.9182063998929593,-1.649815653197507,85.10611151278017,17.87033159400714,0.7225965442411078,6,-0.782440185546875,-1.1450366973876953,-2.239980697631836,-2.2423648834228516,-3.4064865112304688,1,-0.05065117819059295,-1.2857306033867328,45.84923553466797,-2.0833555437099593,45.99236679077149,-2.1363516595342245,45.78244400024414,-0.05065117819059295
10682,2004-06-09,45.65839767456055,46.16412353515625,45.6297721862793,45.89694595336914,3959868.0,-0.010750428170715476,-2.6129323463413376,-0.4385950146586487,64.84209959315034,63.103103713414455,-0.12470920689015941,-0.8060328043657137,-1.4126064957444697,-0.9555569483397832,7.1726519722461966,0.5343513488769531,0.23891664668509094,0.6302490234375,-0.8095010340029205,2.0699990808779205,-0.08962600528271025,1.3501240521577103,-1.0109616570452218,29.78735167779526,-39.021262624534174,0.7198750287202098,6,-0.20992279052734375,-0.6488552093505859,-1.529104232788086,-1.7604961395263672,-3.244274139404297,2,-0.041588343293028074,-1.2105233626506509,46.154579162597656,-1.2857306033867328,45.84923553466797,-2.0833555437099593,45.99236679077149,-0.041588343293028074
10683,2004-06-10,45.59160232543945,45.61068725585938,45.095420837402344,45.42938995361328,4395102.0,-0.0014629367766515466,4.142835386167347,-0.6799980810439121,63.445361212642396,64.88833762773102,0.0790433086099469,-0.7055188373188841,-1.2603570765233485,-0.873559543333343,7.502995578497558,0.5629768371582031,0.44427822688878393,0.5190834045410142,-0.9332716333316995,1.971438442413728,-0.2070941143953462,1.2452609234773746,-0.8129076004581677,41.59982345716917,-28.708935549305956,0.7261775189363574,6,0.08588027954101562,-0.5820598602294922,-1.3382625579833984,-1.7891216278076172,-2.8148841857910156,3,-0.04416074380217172,-2.6129323463413376,45.65839767456055,-1.2105233626506509,46.154579162597656,-1.2857306033867328,45.84923553466797,-0.04416074380217172
10684,2004-06-14,44.75190734863281,45.43893051147461,44.73282241821289,45.35305404663086,6899822.0,-0.01841775533162393,-1.208946674383775,-3.705923852973685,52.792768522413596,64.46536117751748,0.938109146894675,0.20479741188254508,-0.34597195949962156,-0.020191428783519427,7.925527588669194,0.8587799072265625,0.5642881230702912,-0.35877952575683736,-1.728989311081449,1.0114302595677742,-1.0438844184191396,0.3263253669054649,1.5362625122070312,1.227052547673064,-68.0043785240622,0.6851048926623041,6,0.7585887908935547,0.25763511657714844,-0.27433204650878906,-1.0257625579833984,-2.2041969299316406,0,-0.02878460656676174,4.142835386167347,45.59160232543945,-2.6129323463413376,45.65839767456055,-1.2105233626506509,46.154579162597656,-0.02878460656676174
10685,2004-06-15,45.75381851196289,45.92557144165039,45.038169860839844,45.1812973022461,7871842.0,0.022388122041924197,-1.0666657782634381,-0.9523818589096699,63.57827190390976,63.888064944920316,0.03735876799372306,-0.7213713557599917,-1.2784675090748152,-1.0065782452057093,8.39901413357634,1.1736640930175781,0.7249247359730049,0.5715665817260742,-0.7746156688364891,1.9177488322886376,-0.10152454355520746,1.244657707007356,0.5032444000244141,69.03250600315182,-4.44539366370401,0.6730911252812799,6,-0.24332237243652344,-0.7442760467529297,-1.0663175582885742,-2.0944671630859375,-2.47137451171875,1,-0.04734098604737713,-1.208946674383775,44.75190734863281,4.142835386167347,45.59160232543945,-2.6129323463413376,45.65839767456055,-0.04734098604737713
10686,2004-06-16,45.87786483764648,46.25,45.84923553466797,45.99236679077149,5480935.0,0.002711168809902853,-3.6665482165859724,-0.1999960022121366,60.757310947498766,64.05606719417476,-0.14368132564283087,-0.7770386946946104,-1.3385311513502032,-1.11208829277615,9.070144086617509,0.4961814880371094,0.8079200148646137,0.6269105911254798,-0.7137245171551285,1.967545699406088,-0.043406963014824385,1.297228145265784,-1.1450424194335866,75.47187838649855,2.860302032707736,0.6703175541403045,6,-0.3673686981201101,-0.8683223724365163,-1.0400781631469656,-2.218513488769524,-2.786262512207024,2,-0.07009158942335092,-1.0666657782634381,45.75381851196289,-1.208946674383775,44.75190734863281,4.142835386167347,45.59160232543945,-0.07009158942335092
10687,2004-06-17,46.10686874389648,46.25954055786133,45.72518920898438,45.91603088378906,4337672.0,0.004991599043687067,1.1538544333479122,-1.6666777718547419,61.7449457345621,63.13883799735337,-0.3345714470511396,-0.9439676405054129,-1.5066473095527968,-1.3160082268787932,9.534173018022038,0.534351348876946,0.8613401446709048,0.785780906677239,-0.5809253526864495,2.1524871660409275,0.10242777699539118,1.4691340363590868,-1.3437027740478413,89.99999999999953,18.524500760303212,0.6833531296818445,6,-0.5963726043701101,-1.0973262786865163,-1.4360666275024343,-2.461830139160149,-3.167938232421868,3,-0.07284762951884294,-3.6665482165859724,45.87786483764648,-1.0666657782634381,45.75381851196289,-1.208946674383775,44.75190734863281,-0.07284762951884294
10688,2004-06-18,46.14503860473633,46.54580307006836,46.02099227905274,46.11641311645508,8639398.0,0.0008278562799801659,-3.7825905582982355,0.14999900053971416,58.46994296766218,61.95254118830078,-0.35302236063828474,-0.8831248872962902,-1.4779239483503943,-1.3502524332742212,10.170119979276402,0.5248107910156179,0.7597880736129312,0.7323476791381864,-0.5948768138237455,2.0595721721001183,0.06873543265722049,1.3959599256191524,-1.322017651367183,77.8947191233467,9.104837497041558,0.6636122464809658,6,-0.5057258605957031,-1.0066795349121094,-1.5147905349731445,-2.5,-3.167938232421875,4,-0.08085192216519543,1.1538544333479122,46.10686874389648,-3.6665482165859724,45.87786483764648,-1.0666657782634381,45.75381851196289,-0.08085192216519543
10689,2004-06-21,45.75381851196289,46.27862548828125,45.72518920898438,45.89694595336914,4344484.0,-0.008478053212275016,-4.523700742433216,-5.0,55.632601535099575,60.84917762771612,0.0008952830029400616,-0.4036292063307343,-1.0134413758298493,-0.9597794913505311,10.501696664653752,0.5534362792968679,0.741789951539154,0.27194805145263956,-0.9678452750805278,1.5117413779858069,-0.34794861181394054,0.8918447147192197,-0.8274306315917954,47.4683528289522,-19.49819195713922,0.6198966632665835,6,-0.11450576782226562,-0.6154594421386719,-1.1545820236206055,-2.1230926513671875,-2.7958030700683594,0,-0.0650678013144641,-3.7825905582982355,46.14503860473633,1.1538544333479122,46.10686874389648,-3.6665482165859724,45.87786483764648,-0.0650678013144641
10690,2004-06-22,45.41030502319336,45.73473358154297,45.22900772094727,45.51526641845703,5421723.0,-0.007507864915793139,-1.1632739644439722,0.7333422174840085,42.40631194813428,58.18551270723033,0.3079868795310787,0.015848179887377967,-0.5926866438327849,-0.6272455883680905,10.962392675759483,0.5248107910156179,0.6494721601792293,-0.1192752838134794,-1.2625461388745691,1.0239955712476103,-0.6909107113440243,0.45236014371706545,-0.3867522314404255,13.768069758683158,-47.19710442905233,0.5716354275305459,6,0.22900772094726562,-0.2719459533691406,-0.8110685348510742,-1.860687255859375,-2.0896949768066406,1,-0.06303843594598435,-4.523700742433216,45.75381851196289,-3.7825905582982355,46.14503860473633,1.1538544333479122,46.10686874389648,-0.06303843594598435
10691,2004-06-23,45.6202278137207,45.70610809326172,44.99045944213867,45.28625869750977,6243041.0,0.004622800714950692,1.830162777015101,-3.1818280937669683,49.78990555618539,56.51304670312311,0.015975167317947125,-0.0809908592660804,-0.729334314175965,-0.8528283427958243,10.765738722650825,0.7156486511230469,0.5488560154324631,0.0162200927734375,-0.9187018888954128,0.9511420744422878,-0.45124089806098766,0.48368108360786266,0.9255752563476562,40.4906260117138,-18.714025049172115,0.46746099083442516,6,0.019084930419921875,-0.4818687438964844,-1.020991325378418,-2.080150604248047,-2.3473281860351562,2,-0.051244457239940644,-1.1632739644439722,45.41030502319336,-4.523700742433216,45.75381851196289,-3.7825905582982355,46.14503860473633,-0.051244457239940644
10692,2004-06-24,45.71564865112305,46.20228958129883,45.42938995361328,45.64885330200195,4425914.0,0.0020916343906034474,-2.0566182904384034,0.2000045689221955,49.256884534031386,54.936549294388556,-0.07875221952634348,-0.10039555573015946,-0.7393245056263993,-0.9531528615486309,10.746689581255014,0.7728996276855469,0.4764280568670074,0.060114288330076704,-0.7692008693004624,0.8894294459606158,-0.3545432904851964,0.4747718671453498,0.799047546386717,46.62565853371398,-10.199003764312629,0.4146575788152697,6,-0.07633590698242188,-0.5772895812988281,-1.1116409301757812,-2.1755714416503906,-2.3282432556152344,3,-0.05739930205757082,1.830162777015101,45.6202278137207,-1.1632739644439722,45.41030502319336,-4.523700742433216,45.75381851196289,-0.05739930205757082
10693,2004-06-25,44.847328186035156,45.8015251159668,44.847328186035156,45.72518920898438,6978632.0,-0.0189939438837331,-1.1739134213430904,-13.142547115933858,38.88889300185152,53.391674236548326,0.751967753205733,0.8157615483856944,0.1796432786698503,-0.10199596726861415,11.148902388079042,0.9541969299316406,0.34654325698690513,-0.8120229721069308,-1.6247336299372392,0.00068768572337774,-1.218378301022085,-0.4056676431917765,1.6368832763671861,0.0,-51.314450843427835,0.4063553289151551,6,0.8492374420166016,0.2910308837890625,-0.24332046508789062,-1.3072509765625,-2.0324440002441406,4,-0.04255320777737648,-2.0566182904384034,45.71564865112305,1.830162777015101,45.6202278137207,-1.1632739644439722,45.41030502319336,-0.04255320777737648
10694,2004-06-28,44.98091506958008,45.209922790527344,44.83778762817383,45.13358688354492,4960289.0,0.0029787032795081103,1.437484383589026,0.1739134213430889,41.558445411465755,50.94502684849898,0.7311724087779368,0.6960684844884142,0.05192780011446274,-0.25869526969815837,11.714344445595604,0.3721351623535156,0.25551449216386146,-0.664600181579587,-1.5146698979478543,0.18546953478868033,-1.0896350397637207,-0.23956532339545333,1.437821061767579,10.489354088387906,-37.66191810234471,0.42503485818413456,6,0.7108802795410156,0.15744400024414062,-0.3769073486328125,-1.4408378601074219,-2.1374053955078125,0,-0.044548108773820316,-1.1739134213430904,44.847328186035156,-2.0566182904384034,45.71564865112305,1.830162777015101,45.6202278137207,-0.044548108773820316
10695,2004-06-29,45.1812973022461,45.55343627929688,44.89503860473633,44.97137451171875,4052721.0,0.004454827838785702,-2.6315911290662344,-1.3749937534356569,40.34091855540068,48.676538804932534,0.49286782118940664,0.5264344315843346,-0.14320968228677344,-0.48796314792566875,11.752533401922841,0.658397674560554,0.1770979986653458,-0.46660346984862855,-1.3108722994574222,0.37766535976016513,-0.8887378846530254,-0.04446905504423171,1.1425819189111266,25.17472937913811,-17.545967259937814,0.4221344148043955,6,0.5104980468749929,-0.042938232421882105,-0.4627866744995188,-1.6412200927734446,-2.7862586975097727,1,-0.04920801289698784,1.437484383589026,44.98091506958008,-1.1739134213430904,44.847328186035156,-2.0566182904384034,45.71564865112305,-0.04920801289698784
10696,2004-06-30,45.32442855834961,45.51526641845703,44.761451721191406,45.32442855834961,6176598.0,0.00316793152587036,2.950026985427869,0.0,46.435852841937965,46.97552848352985,0.2938804584102428,0.3358944404199349,-0.27501829162380886,-0.6563938036937742,11.00901950025718,0.753814697265625,0.2237508945293598,-0.28244171142578267,-1.1044508066620011,0.5395673838104358,-0.6934462590438955,0.1285628361923301,0.910285167228615,39.072879242375706,-5.065530284536045,0.4110045476181096,6,0.32919883728027344,-0.18606948852539062,-0.6870241165161133,-1.7843513488769531,-3.72137451171875,2,-0.04421056317087868,-2.6315911290662344,45.1812973022461,1.437484383589026,44.98091506958008,-1.1739134213430904,44.847328186035156,-0.04421056317087868
10697,2004-07-01,44.89503860473633,45.54389190673828,44.3797721862793,45.46755599975586,7113195.0,-0.009473698119778717,2.210526869503009,-100.0,43.1002064647967,45.26777998321147,0.5959672537831366,0.7448554213786949,0.18339409767432358,-0.2553617078024786,10.414527579311134,1.1641197204589844,0.1027767062895606,-0.6746179580688505,-1.555708745024063,0.20647282888636198,-1.1151633515464567,-0.23407256459124426,1.2218141604909505,36.241628745599726,-7.878422086968655,0.44054539347760596,7,0.4341602325439453,0.3244285583496094,-0.26479053497314453,-1.3549613952636719,-2.8435134887695312,3,-0.03613180938170857,2.950026985427869,45.32442855834961,-2.6315911290662344,45.1812973022461,1.437484383589026,44.98091506958008,-0.03613180938170857
10698,2004-07-02,44.71374130249024,45.19084167480469,44.67557144165039,45.13358688354492,3377494.0,-0.004038248053248372,-1.0769266252537057,0.7333324449300924,49.565239307407396,44.593628624579004,0.6178581599770823,0.8874848497122727,0.383284707314111,-0.0947752579328025,9.7239098910966,0.5152702331542969,-0.01343420886806257,-0.8024801254272376,-1.7558929202218678,0.1509326693673927,-1.2791865228245527,-0.32577372802992244,1.2294034048422375,28.45525548560347,-20.219245549191417,0.4767063973973141,7,0.577289581298821,0.7490463256835866,-0.08349323272705789,-1.1736640930175852,-2.1087799072265696,4,-0.029662825528503967,2.210526869503009,44.89503860473633,2.950026985427869,45.32442855834961,-2.6315911290662344,45.1812973022461,-0.029662825528503967
10699,2004-07-06,44.46564865112305,44.89503860473633,44.42748260498047,44.71374130249024,4311053.0,-0.00554846550837329,-1.8823695411894739,0.590914046883545,32.283447216439455,43.46886587661291,0.742041320731829,1.0702050661156974,0.6400884286718309,0.1274494298065747,8.935228005019797,0.4675559997558594,-0.17267165656664218,-0.9742368698120103,-2.008204815558493,0.059731075934472244,-1.4912208426852516,-0.457252896938769,1.3211588041041153,7.3169542592850965,-37.18033528626036,0.5169839728732426,7,0.8253822326660156,0.9971389770507812,0.16698551177978516,-0.9255714416503906,-1.5267181396484375,1,-0.03712448857507755,-1.0769266252537057,44.71374130249024,2.210526869503009,44.89503860473633,2.950026985427869,45.32442855834961,-0.03712448857507755
10700,2004-07-07,44.18893051147461,44.54198455810547,43.97900772094727,44.3797721862793,4955154.0,-0.006223189091866477,1.1851873787701281,0.7692355003382522,27.707779901434705,41.01529635941839,0.9245098157731846,1.2818824447263353,0.921866494263071,0.3730759573423441,8.621046878511205,0.562976837158196,-0.3276454373363933,-1.1679397583007827,-2.323035243020719,-0.012844273580846277,-1.7454875006607509,-0.5903920159408145,1.4571734168577635,13.414589554512373,-26.04248027138435,0.5775477423599679,7,0.9017181396484375,1.0734748840332031,0.5462799072265625,-0.6488533020019531,-1.4503822326660156,2,-0.03044701063885169,-1.8823695411894739,44.46564865112305,-1.0769266252537057,44.71374130249024,2.210526869503009,44.89503860473633,-0.03044701063885169
10701,2004-07-08,43.816795349121094,44.63740539550781,43.75,43.75,6199444.0,-0.008421456641881875,-25.570873786407766,-0.3500039977612537,20.873849055908195,37.861625750738035,1.133081111110549,1.5493317304622423,1.2985329691020127,0.716363043193752,8.523968612128337,0.8874053955078125,-0.459378044337555,-1.4231857299804673,-2.7046237482781876,-0.14174771168274702,-2.0639047391293275,-0.7824667208316072,1.6292570343250645,3.7234879576742976,-28.128226026934218,0.6407190091488593,7,0.9589672088623047,1.331106185913086,0.9875936508178711,-0.2767181396484375,-1.2690849304199219,3,-0.03244775737377803,1.1851873787701281,44.18893051147461,-1.8823695411894739,44.46564865112305,-1.0769266252537057,44.71374130249024,-0.03244775737377803
10702,2004-07-09,43.75954055786133,44.15076446533203,43.64503860473633,43.94084167480469,4315035.0,-0.0013066859591983615,-1.4651214682174434,-2.714277555682467,19.806773081491343,35.741390204031354,0.9875313600155806,1.5357748950451366,1.340982854657831,0.7354595497992378,8.464856894615895,0.5057258605957031,-0.49273899545538313,-1.3854976654052749,-2.8098161467260283,0.03882081591547859,-2.0976569060656516,-0.6733384247448981,1.4490644919023694,7.407279448599907,-17.85111849078833,0.712159240660378,7,0.8396968841552734,1.3358802795410156,1.1999053955078125,-0.21946334838867188,-0.753814697265625,4,-0.049280373690830714,-25.570873786407766,43.816795349121094,1.1851873787701281,44.18893051147461,-1.8823695411894739,44.46564865112305,-0.049280373690830714
10703,2004-07-12,43.57824325561523,43.84542083740234,43.225189208984375,43.75954055786133,4658779.0,-0.004143034865879858,2.5134843115222725,0.999978959328421,20.918371509576318,33.44804865937697,1.0838565946385685,1.6427259780855934,1.4992185445207085,0.8774616739029781,9.64295285044599,0.6202316284179616,-0.600216194668576,-1.4661270141601648,-3.034833563700225,0.1025795353798955,-2.2504802889301914,-0.6817737393901382,1.3801911629440937,21.142867586083582,-1.2521659429089809,0.7843532747700294,7,0.8110694885253977,1.30725288391114,1.3812026977539134,-0.03816604614257102,-0.6679382324218679,0,-0.03503395331228054,-1.4651214682174434,43.75954055786133,-25.570873786407766,43.816795349121094,1.1851873787701281,44.18893051147461,-0.03503395331228054
10704,2004-07-13,43.46374130249024,43.654579162597656,43.27289962768555,43.597328186035156,3820274.0,-0.002627502730051745,2.076958560774967,0.7368387829818787,22.282635854627827,31.44157280373554,1.0733939778899142,1.7452536518377642,1.6030032122483533,0.9482517638780976,10.671727824655196,0.3816795349121094,-0.728430457782828,-1.5162206649780217,-3.2341677824205135,0.20172645246447019,-2.3751942236992676,-0.6572471062567757,1.1827089783455875,16.892037903426722,-6.321846918362294,0.8589735587212447,7,0.9207992553710866,1.4217548370361257,1.4957046508788991,0.07633590698241477,0.24808883666991477,1,-0.019758536230229384,2.5134843115222725,43.57824325561523,-1.4651214682174434,43.75954055786133,-25.570873786407766,43.816795349121094,-0.019758536230229384
10705,2004-07-14,43.58778762817383,43.988548278808594,43.46374130249024,43.46374130249024,5390807.0,0.002854018590352725,-7.461467494926742,-0.9285816271167042,20.334322946478352,28.54140281535114,0.7817462220512752,1.5290064047732557,1.4688448046202751,0.7841230562353303,11.52906404238565,0.5248069763183523,-0.7316147501412971,-1.2838727951049833,-3.0682250654418937,0.500479475231927,-2.1760489302734385,-0.39169665993652814,0.8028356597287427,25.67584358894015,4.455373086196634,0.8921761351684567,7,0.7967529296875,1.297708511352539,1.3716583251953125,-0.047710418701171875,-0.2480926513671875,2,-0.014886213593456543,2.076958560774967,43.46374130249024,2.5134843115222725,43.57824325561523,-1.4651214682174434,43.75954055786133,-0.014886213593456543
10706,2004-07-15,42.66221237182617,43.788169860839844,42.65267181396485,43.53053283691406,5740001.0,-0.021234738139115694,-1.5591526349048297,-6.999969247801618,14.125584655624493,25.322000392109793,1.4415691139246718,2.320283024588271,2.3518112844179058,1.67220650244478,12.249420701459934,1.135498046874993,-0.7915660156357305,-2.0486654281616197,-4.020881878151229,-0.07644897817201013,-3.034773653156421,-1.0625572031668185,1.5186327818711263,0.6368469835703534,-16.652499737239584,0.9861082249948032,7,1.2595443725585938,1.9370250701904297,2.3878841400146484,0.9255752563476562,1.3072547912597656,3,0.001789309619414814,-7.461467494926742,43.58778762817383,2.076958560774967,43.46374130249024,2.5134843115222725,43.57824325561523,0.001789309619414814
10707,2004-07-16,42.74809265136719,42.93893051147461,42.22328186035156,42.89122009277344,6832017.0,0.0020130292070303923,5.000031982601465,0.16483250961010434,19.780297022960838,22.012562360504614,1.1388834194400204,2.076323963318025,2.2188274098670178,1.5454489133074247,13.371873068213242,0.7156486511230469,-0.8696366844569852,-1.7948463439941378,-3.8373136434207282,0.24762095543245266,-2.816079993707433,-0.7736126942808426,1.2404556274414062,29.729834858261622,9.829940461855404,1.021233649713297,7,0.8110675811767578,1.6364498138427734,2.4427480697631836,0.9589691162109375,1.3549613952636719,4,-0.00468751282777069,-1.5591526349048297,42.66221237182617,-7.461467494926742,43.58778762817383,2.076958560774967,43.46374130249024,-0.00468751282777069
10708,2004-07-19,42.41412353515625,42.88167953491211,42.270992279052734,42.74809265136719,5755511.0,-0.007812491634062613,1.0317540898303148,2.333368869936034,15.065039443174584,20.09940594125296,1.2430694263127648,2.23082652557445,2.50207152363123,1.8367931751278306,14.12628126417509,0.610687255859375,-1.0219392451656475,-1.9422697067260728,-4.049130225740079,0.16459081228793337,-2.995699966233076,-0.8888394472190697,1.3740463256835938,10.810927620290695,-9.854708034116207,1.0534302595070038,7,1.0162200927734375,1.970418930053711,2.814885139465332,1.5696563720703125,1.8129768371582031,0,0.013948238844287086,5.000031982601465,42.74809265136719,-1.5591526349048297,42.66221237182617,-7.461467494926742,43.58778762817383,0.013948238844287086
10709,2004-07-20,42.77671813964844,42.91984558105469,42.290077209472656,42.461830139160156,7977271.0,0.008548911878177634,1.0952368865254527,-0.9428656279983552,18.656780242532705,19.093739312486072,0.6880626890410682,1.7220496098934888,2.0826909497275565,1.4425433170494486,15.434598676738487,0.6297683715820312,-1.127358286427885,-1.4308200836181655,-3.5426419776767872,0.6810018104404563,-2.4867310306474764,-0.3749091365888546,0.6984741210937528,31.351430781797674,10.791184586404135,1.05591094702931,7,0.65362548828125,1.6078243255615234,2.5667943954467773,1.264312744140625,1.1354942321777344,1,0.0031228876209907774,1.0317540898303148,42.41412353515625,5.000031982601465,42.74809265136719,-1.5591526349048297,42.66221237182617,0.0031228876209907774
10710,2004-07-21,42.54771041870117,43.70228958129883,42.54771041870117,43.17748260498047,7868803.0,-0.005353559854677226,-2.666656571224355,-1.9999878855426065,14.598576355992577,18.396486790273226,0.7373173725183122,1.818856700115603,2.26338536259383,1.6420516811438404,16.585125377124925,1.1545791625976562,-1.2805997728945187,-1.5166980743408232,-3.6728480840322533,0.639451935350607,-2.594773079186538,-0.4386230694951081,-0.3244285583496094,20.731742990449167,2.409401829565674,1.0780750048457166,7,0.639312744140625,1.836832046508789,2.712308883666992,1.4933204650878906,0.4389305114746094,2,0.02736033758346057,1.0952368865254527,42.77671813964844,1.0317540898303148,42.41412353515625,5.000031982601465,42.74809265136719,0.02736033758346057
10711,2004-07-22,43.28244400024414,43.46374130249024,42.65267181396485,42.738548278808594,7717158.0,0.01726846343346433,-1.2666695095494658,-0.8636388416085674,30.92553988322453,19.631905323799135,-0.09072588641794965,0.9486394356498735,1.518641473945479,0.8750879016412512,17.438799281332155,0.9160308837890696,-1.333100922345487,-0.6650753021240234,-2.7170474809063876,1.3868968766583407,-1.6910613915152055,0.36091078726715864,-1.0295819854736337,71.61302303508008,53.26233436818885,1.025986089391182,7,-0.1765289306640625,1.1020984649658203,1.9775753021240234,0.8301525115966797,-0.20038223266600852,3,0.0013227297553293216,-2.666656571224355,42.54771041870117,1.0952368865254527,42.77671813964844,1.0317540898303148,42.41412353515625,0.0013227297553293216
10712,2004-07-23,43.09160232543945,43.50190734863281,42.59542083740234,43.225189208984375,5767878.0,-0.004409216697735752,1.63888194826181,-0.24561120501616648,30.855870457009175,20.736071873513897,-0.005135182949103978,0.983224969533758,1.706584806918194,1.0266252305622743,18.803551757085543,0.9064865112304759,-1.3531366643214753,-0.7247146606445298,-2.6310659939433947,1.181636672654335,-1.6778903272939587,0.22846100600489905,-0.8097517593383827,57.33330490450579,38.59764485692574,0.9531756666494307,7,0.014312744140625,1.2929401397705078,2.168416976928711,1.178436279296875,-0.2194671630859304,4,0.020372063007001007,-1.2666695095494658,43.28244400024414,-2.666656571224355,42.54771041870117,1.0952368865254527,42.77671813964844,0.020372063007001007
10713,2004-07-26,42.93893051147461,43.32061004638672,42.48091506958008,43.09160232543945,6477374.0,-0.0035429597816257763,1.75,1.1428653016933665,31.566841501181784,21.76765027868656,0.052873428805590095,1.038856489408147,1.8406819452366179,1.1493709631053761,19.806373582135077,0.8396949768066406,-1.3171973178728678,-0.7819665908813462,-2.661891394839323,1.0979582130766303,-1.7219289928603345,0.15799581109764205,-0.6286711650695835,45.945872939981584,24.701463818662113,0.9399624019789867,7,0.16698455810546875,1.4456119537353516,2.3210887908935547,1.3311080932617188,-0.02862548828125,0,0.027111144159614353,1.63888194826181,43.09160232543945,-1.2666695095494658,43.28244400024414,-2.666656571224355,42.54771041870117,0.027111144159614353
10714,2004-07-27,42.97710037231445,42.99618148803711,42.538169860839844,42.97710037231445,5450962.0,0.0008889336642803336,23.003398640543782,-0.0,34.474382834309424,23.33876804400112,-0.06882338865432303,0.8884183688157776,1.8070690010436579,1.0909440954704763,20.850357578645717,0.4580116271972656,-1.2734114378683827,-0.6436059951782198,-2.453047994445953,1.1658360040895133,-1.5483269948120864,0.2611150044556467,-0.6390004212115485,40.62515616410974,17.630642066164977,0.9047209996338651,7,0.02862548828125,1.2738533020019531,2.4117355346679688,1.4217548370361328,-0.4771003723144531,1,0.0290852567802653,1.75,42.93893051147461,1.63888194826181,43.09160232543945,-1.2666695095494658,43.28244400024414,0.0290852567802653
10715,2004-07-28,42.95801544189453,43.05343627929688,42.347328186035156,43.03435134887695,5822688.0,-0.0004440720815175325,11.333144551419455,-100.0,37.903244873263546,25.98073029040546,-0.16591382936521626,0.7719802375347626,1.8198165632833678,1.0792473863563146,22.583311376327178,0.7061080932617259,-1.2322158558262615,-0.5515268325805636,-2.225378221450157,1.1223245562890298,-1.3884525270153603,0.28539886185423313,0.7442741394042969,52.892627516800694,26.326095014558632,0.8369256944347964,7,0.0047702789306640625,1.254770278930664,2.4308204650878906,1.4408397674560547,0.06679534912109375,2,0.022212314049337323,23.003398640543782,42.97710037231445,1.75,42.93893051147461,1.63888194826181,43.09160232543945,0.022212314049337323
10716,2004-07-29,43.32061004638672,43.70228958129883,42.71946716308594,42.96755599975586,5559954.0,0.008440674010712579,-1.3146154226241011,-4.625006246564389,44.30695151287852,28.705914122618537,-0.47527318312711486,0.26516241606910285,1.4491225376881331,0.6827916438635739,23.768054807171314,0.9828224182128906,-1.1895489565962123,-0.08874130249023438,-1.528738851762128,1.3512562467816593,-0.8087400771261812,0.6312574721457125,-0.9732818603515625,71.83096608904968,41.071202842142704,0.7199987746359473,7,-0.3339691162109375,0.8921756744384766,2.068225860595703,1.0782451629638672,0.07633590698242188,3,-0.007709243149007672,11.333144551419455,42.95801544189453,23.003398640543782,42.97710037231445,1.75,42.93893051147461,-0.007709243149007672
10717,2004-07-30,43.27289962768555,43.60686874389648,42.86259460449219,43.08206176757813,4230252.0,-0.001101333029476792,-1.3636297557104644,0.5405344080560787,45.89744325695162,32.13173676859376,-0.38586830438045183,0.19511905979750566,1.4815523599064946,0.7025711271730586,24.474724105876785,0.7442741394042898,-1.1537690438993664,-0.05534477233887003,-1.314362951298584,1.2036734066208439,-0.6848538618187305,0.5741643171409905,-0.9255714416503906,68.30980165824407,34.83266366387426,0.6295090894798584,7,-0.2767162322998047,0.9398860931396484,2.115936279296875,1.125955581665039,0.4103050231933594,4,-0.004410101050527193,-1.3146154226241011,43.32061004638672,11.333144551419455,42.95801544189453,23.003398640543782,42.97710037231445,-0.004410101050527193
10718,2004-08-02,43.38740539550781,43.60686874389648,43.04389190673828,43.225189208984375,4690848.0,0.002646131153850595,-1.1454468802697875,0.8500209886661519,48.9743618655942,35.50035694893393,-0.38866775472139636,-0.02513599554247037,1.365393632313399,0.5664586465224133,25.219582691585785,0.562976837158196,-0.9791397658169032,0.12547779083251953,-0.9530487079517016,1.2040042896167407,-0.4137854585595875,0.6647410402246265,-1.0129779815673814,76.76065259927645,39.484275878891395,0.5392632493921097,8,-0.3625965118408203,0.6249980926513672,2.0014305114746094,1.0209922790527344,0.16221237182617188,0,-0.01187603242132651,-1.3636297557104644,43.27289962768555,-1.3146154226241011,43.32061004638672,11.333144551419455,42.95801544189453,-0.01187603242132651
10719,2004-08-03,42.814884185791016,43.34923553466797,42.79580307006836,43.14885330200195,5477477.0,-0.013195562271996919,-1.9743931441692635,-2.0587903301664943,40.73226335280083,38.40409994857929,0.2121460735263767,0.4399284356564337,1.927729402866781,1.1310411362213557,25.792254985522245,0.5916023254394531,-0.876414875234353,-0.36450519561767436,-1.2980828624975018,0.5690724712621531,-0.8312940290575881,0.10228363782223937,-0.41389952850341416,34.50696096510368,-4.06178712662782,0.4667888334399151,8,0.20992469787597656,1.0734748840332031,2.6025781631469727,1.5935134887695312,0.37213897705078125,1,0.00222868376773544,-1.1454468802697875,43.38740539550781,-1.3636297557104644,43.27289962768555,-1.3146154226241011,43.32061004638672,0.00222868376773544
10720,2004-08-04,42.843509674072266,43.10114669799805,42.60496139526367,42.86259460449219,4610362.0,0.000668587310829416,-1.0000153762176043,0.05714579430712295,52.76966434880311,40.83122488919913,0.25690899628082775,0.3218402049010365,1.8862725027299945,1.1122363261365393,25.91705059395627,0.496185302734375,-0.7114864226863133,-0.26860866546631,-1.0820585647392846,0.5448412338066646,-0.6753336151027938,0.13811628417017374,-0.4164989183044412,21.73900951824736,-20.73444399947648,0.40672494963648637,8,0.18129920959472656,1.0448493957519531,2.5715675354003906,1.5648880004882812,0.8301544189453125,2,-0.008017776243951058,-1.9743931441692635,42.814884185791016,-1.1454468802697875,43.38740539550781,-1.3636297557104644,43.27289962768555,-0.008017776243951058
10721,2004-08-05,42.39503860473633,42.89122009277344,42.22328186035156,42.738548278808594,4706987.0,-0.010467654791767478,1.058826641895904,17.999000599640215,45.14435612916765,42.418834408327854,0.6328106091508943,0.6939127651381654,2.3268952335523636,1.5655822041843948,25.959945581510418,0.667938232421875,-0.5869758179548796,-0.6459918975830092,-1.4485722827615888,0.1565884875955703,-1.0472820901723026,-0.2447017049937159,1.3072509765625,12.41387486593573,-30.363241203393734,0.40129019258929005,8,0.5677471160888672,1.4885482788085938,3.020038604736328,2.657442092895508,0.9732818603515625,3,0.014854855827609592,-1.0000153762176043,42.843509674072266,-1.9743931441692635,42.814884185791016,-1.1454468802697875,43.38740539550781,0.014854855827609592
10722,2004-08-06,41.60305404663086,42.17557144165039,41.46946716308594,41.98473358154297,6396992.0,-0.018681067034504117,-1.176468167414297,1.1111172805916778,40.09324465492675,43.36621253652173,1.3314561338955357,1.3871764069320491,3.083825072540222,2.3624564446497516,26.18601573112703,0.9255714416503906,-0.4358785565270864,-1.3301521301269545,-2.2902662064896617,-0.37003805376424737,-1.8102091683083117,-0.8500950919455974,2.0696553802490243,6.249966536202495,-38.89472537939034,0.48005703818135476,8,0.9828243255615234,1.90362548828125,3.7929391860961914,3.5162220001220703,1.860687255859382,4,0.04311923602357637,1.058826641895904,42.39503860473633,-1.0000153762176043,42.843509674072266,-1.9743931441692635,42.814884185791016,0.04311923602357637
10723,2004-08-09,42.0515251159668,42.41412353515625,41.58396911621094,41.74618148803711,4812102.0,0.010779763159533218,-1.6363801562783935,-0.8,41.32418403381517,44.12730155868904,0.8312875821733883,0.8626936862859651,2.6020193260267774,1.9175712647332048,25.77914464268686,0.8301544189453125,-0.39959933408378134,-0.8053451538085952,-1.791927311851559,0.18123700423436873,-1.2986362328300771,-0.3120540747871132,1.5330546203613267,30.964344420317797,-15.267252716080126,0.49329107902148117,8,0.5343532562255859,1.2786293029785156,3.2228078842163086,3.067750930786133,1.2690849304199219,0,0.03880191099876584,-1.176468167414297,41.60305404663086,1.058826641895904,42.39503860473633,-1.0000153762176043,42.843509674072266,0.03880191099876584
10724,2004-08-10,42.60496139526367,42.60496139526367,41.90839767456055,42.270992279052734,4132998.0,0.013160908617954936,3.1714259606158905,1.0937484383589027,50.63558209460889,45.54200569439408,0.24530888644859772,0.2546784768972259,2.005303766729014,1.3819452854953624,25.215588776779157,0.696563720703125,-0.33637669193205966,-0.20896987915038778,-1.1583936565801523,0.7404538982793767,-0.6836817678652665,0.2657420095644909,0.8950138381347656,69.59051749330777,19.301671957994458,0.47471188871488124,8,-0.019083023071289062,0.5772914886474609,2.7719478607177734,2.514314651489258,0.5057258605957031,1,0.022172449900994984,-1.6363801562783935,42.0515251159668,-1.176468167414297,41.60305404663086,1.058826641895904,42.39503860473633,0.022172449900994984
10725,2004-08-11,42.93893051147461,43.024810791015625,42.538169860839844,42.60496139526367,5289361.0,0.00783873767922394,-1.0816539660264675,1.0,45.813933164248155,45.70944810010182,-0.10242299740545491,-0.13744045535369764,1.635042791487166,1.0651668316640297,25.042567540980176,0.48664093017578125,-0.25798171388862556,0.1574420928955078,-0.7224378682444552,1.0373220540354708,-0.2824978876744737,0.5973820734654893,0.47982439911132957,94.47837262461861,44.950042980369744,0.4399399805699818,8,-0.40076255798339844,0.11450576782226562,2.437978744506836,2.1803455352783203,-0.02862548828125,2,0.005777802297634915,3.1714259606158905,42.60496139526367,-1.6363801562783935,42.0515251159668,-1.176468167414297,41.60305404663086,0.005777802297634915
10726,2004-08-12,42.738548278808594,43.10114669799805,42.5572509765625,42.74809265136719,4507553.0,-0.004666679637315818,-1.9230785001127582,-0.028578608306300542,45.70765230828881,45.68836021691706,0.00749957539256485,0.07268025187828187,1.7634493457729548,1.2939377045983633,23.924647859781246,0.5438957214355469,-0.20490382673971652,-0.04675693511963175,-0.9251193187109621,0.8316054484716986,-0.4859381269153005,0.392424256676037,0.6022351218773423,77.77759594141233,28.02881173552487,0.4391811917956668,8,-0.2003803253173828,0.31488800048828125,2.437978744506836,2.380727767944336,-0.1145019531249929,3,0.021879915249078508,-1.0816539660264675,42.93893051147461,3.1714259606158905,42.60496139526367,-1.6363801562783935,42.0515251159668,0.021879915249078508
10727,2004-08-13,42.54771041870117,42.89122009277344,42.30915832519531,42.700382232666016,3043811.0,-0.004465239644137475,1.1785887660984038,15.996003197442047,45.28737301235734,45.27869478877963,0.09459954894122546,0.2611242340069282,1.894913542714555,1.5152375001983387,22.470945065117146,0.582061767578125,-0.17660763810036428,-0.22757568359374858,-1.1122738034137996,0.6571224362263024,-0.6699247435037705,0.21477337631627336,0.7182203324807617,63.52198411441243,12.743071906308373,0.4423490599100238,8,-0.13835906982421875,0.2624053955078125,2.414121627807617,2.590648651123047,0.23854827880860086,4,0.019286820332076626,-1.9230785001127582,42.738548278808594,-1.0816539660264675,42.93893051147461,3.1714259606158905,42.60496139526367,0.019286820332076626
10728,2004-08-16,43.0057258605957,43.08206176757813,42.36641311645508,42.36641311645508,3747543.0,0.010764749439801102,-1.2388061482648558,-4.187496876717805,50.313147347845614,46.34323745489572,-0.4729908489038337,-0.15841960659119536,1.377008206649272,1.0850193203630454,20.813266436733453,0.715648651123054,-0.19263892176841324,0.20085964202881001,-0.6724818589097552,1.0742011429673752,-0.2358111084404726,0.6375303924980926,0.18834634706239228,91.99992324224748,38.28688822660255,0.43667075046928333,8,-0.7204189300537109,-0.2767181396484375,1.8416032791137695,2.0896949768066406,-0.3053436279296875,0,0.01065010374151587,1.1785887660984038,42.54771041870117,-1.9230785001127582,42.738548278808594,-1.0816539660264675,42.93893051147461,0.01065010374151587
10729,2004-08-17,42.91030502319336,42.98664093017578,42.63358688354492,42.93893051147461,5392694.0,-0.002218793788335338,4.692293498985177,-0.044775406940665424,49.48664758338129,45.97845781429329,-0.4052248559020768,-0.05531359038594985,1.403428077175377,1.2222864250381065,19.14776188208196,0.37213897705078125,-0.21992191265627525,0.09875946044921591,-0.7757182238249598,0.9732371447233916,-0.3384793816878755,0.5359983025863073,0.2147829826818466,75.90347518242902,21.174286823168288,0.43723884213708875,8,-0.6249980926513672,-0.18129730224609375,1.7270994186401367,1.9751911163330078,-0.6679382324218679,1,0.009561922782221899,-1.2388061482648558,43.0057258605957,1.1785887660984038,42.54771041870117,-1.9230785001127582,42.738548278808594,0.009561922782221899
10730,2004-08-18,43.711830139160156,43.711830139160156,42.60496139526367,42.60496139526367,5520654.0,0.018679082228233224,1.0,-38.66724413646055,53.84614230681532,46.94532294514304,-1.1964445398879349,-0.8065039759392079,0.5454073898872664,0.4573329001898614,18.60103444921807,1.1068687438964844,-0.25499356125633454,0.842078590393065,-0.10998541624744718,1.7941425970335771,0.3660465870728089,1.318110593713321,-2.2423629760742188,100.0,45.474618942556944,0.47603200332025514,8,-1.1211814880371094,-0.9828224182128906,0.9231882095336914,1.173666000366211,-1.6316757202148438,2,-0.013752407103225672,4.692293498985177,42.91030502319336,-1.2388061482648558,43.0057258605957,1.1785887660984038,42.54771041870117,-0.013752407103225672
10731,2004-08-19,43.33969497680664,43.66412353515625,43.04389190673828,43.47328186035156,3925494.0,-0.00851337409504005,1.4074032944660373,-0.12068900154742744,50.61729787813109,48.11466219216574,-0.7556865513292692,-0.4530899561524251,0.8457142777385087,0.8595238562509593,18.024761186523193,0.667938232421875,-0.21412181675276543,0.46708087921142294,-0.4905357650897315,1.4246975235125774,-0.011727442939154287,0.9458892013620002,-1.8253805541992207,73.46954871064068,19.833212303790056,0.47880832215057806,8,-0.6917953491210938,-0.71087646484375,1.295323371887207,1.5458011627197266,-0.9160308837890625,3,-0.009907544431105753,1.0,43.711830139160156,4.692293498985177,42.91030502319336,-1.2388061482648558,43.0057258605957,-0.009907544431105753
10732,2004-08-20,43.96946716308594,44.30343627929688,43.20610809326172,43.20610809326172,5898982.0,0.014531071033525356,-1.8749987506871406,-5.714326508466832,54.91144312428863,49.62435764666279,-1.1337032746356712,-1.0685054386715649,0.16594674102552176,0.2550902876097112,17.675530905539272,1.0973281860351634,-0.217521484179791,1.052959823608397,-0.02040078656938249,2.1263204337861765,0.5162795185195037,1.5896401286972903,-2.4112024261474616,82.75864106235163,30.72353112435232,0.5366803050888909,8,-0.8635501861572266,-1.0830154418945312,0.2910299301147461,0.6297702789306641,-1.10687255859375,4,-0.03059897979686843,1.4074032944660373,43.33969497680664,1.0,43.711830139160156,4.692293498985177,42.91030502319336,-0.03059897979686843
10733,2004-08-23,44.10305404663086,44.847328186035156,44.05534362792969,44.799617767333984,3886822.0,0.003038173809326361,1.0,-0.9124981260306831,61.73916489604307,50.85808906904437,-1.056812376568466,-1.1704152095365714,-0.014960654322692335,0.15503686982630427,17.399129646846706,0.8778610229492188,-0.14614322117907363,1.128340530395505,-0.06921138975306462,2.3258924505440746,0.5295645703212202,1.7271164904697898,-2.4349824479980455,66.80854610996847,12.037557755710857,0.598775960074286,8,-0.524810791015625,-0.9446563720703125,-0.13120269775390625,0.28148841857910156,-1.0973281860351562,0,-0.02985723727270262,-1.8749987506871406,43.96946716308594,1.4074032944660373,43.33969497680664,1.0,43.711830139160156,-0.02985723727270262
10734,2004-08-24,44.22710037231445,44.52289962768555,44.064884185791016,44.29389190673828,3711073.0,0.0028126470686686833,-1.3414491453533157,0.09588718510405257,62.393203863590706,52.7002302578602,-1.0354486509418521,-1.2606471377943578,-0.1587916887021379,0.06421456931816749,17.10779132068045,0.45801544189453125,0.02955736890066163,1.1898868560790987,-0.13218985935507988,2.5119635715132773,0.5288484983620094,1.850925213796188,-2.3682733784375003,72.3404834448465,12.837996422324892,0.6610383577170877,8,-0.6488571166992188,-1.0687026977539062,-0.3196573257446289,0.1574420928955078,-12.738550186157223,1,-0.03451996913196109,1.0,44.10305404663086,-1.8749987506871406,43.96946716308594,1.4074032944660373,43.33969497680664,-0.03451996913196109
10735,2004-08-25,43.91221237182617,44.70419692993164,43.21564865112305,44.22710037231445,7762746.0,-0.007119797541269457,1.3458678257314793,4.714489691016049,63.92293129377631,54.72415014513659,-0.6347304545977508,-0.9176565107537584,0.0999451261471549,0.4016913630937111,16.05628468528465,1.4885482788085938,0.17574634024733626,0.8272890090942369,-0.5504504491522582,2.205028467340732,0.13841927997098935,1.5161587382174844,-1.8740753064197264,48.14810897707082,-16.595680708456413,0.6888697291232472,8,-0.3339691162109375,-0.753814697265625,-0.004769325256347656,0.47233009338378906,-12.127861022949219,2,-0.038026906203569966,-1.3414491453533157,44.22710037231445,1.0,44.10305404663086,-1.8749987506871406,43.96946716308594,-0.038026906203569966
10736,2004-08-26,42.98664093017578,43.41603088378906,42.66221237182617,43.36832046508789,9650298.0,-0.021077768385093565,2.1599996801765426,1.2121120345019747,62.393161224982116,56.62479327987268,0.3684838441968097,-0.019381771170245088,0.9534534496709455,1.3405851033746714,16.214613383210537,1.25,0.21996502300636678,-0.08158397674560547,-1.455385695795961,1.29221774230475,-0.7684848362707868,0.6053168827795758,-0.7799523975316163,14.847201976205232,-54.92883820886531,0.6869008595251782,8,0.6202297210693359,0.17175674438476562,0.7991418838500977,1.3979015350341797,-10.32442855834961,3,-0.021087633078911594,1.3458678257314793,43.91221237182617,-1.3414491453533157,44.22710037231445,1.0,44.10305404663086,-0.021087633078911594
10737,2004-08-27,43.08206176757813,43.20610809326172,42.91984558105469,42.98664093017578,5897201.0,0.0022197788740307978,-1.499983342772429,-0.25000249862577445,59.85403643107115,57.684892066897746,0.39876643916333876,-0.13684908262683848,0.7782098973607887,1.2556724178916312,16.381498360710278,0.28626251220703125,0.270899831471084,0.02337875366211506,-1.3470842329125148,1.393841740236745,-0.6618527396252034,0.7086102469494335,-0.7169348557305071,19.214056894460143,-53.17993539305131,0.6852314932873158,8,0.644083023071282,0.07633590698241477,0.6631669998168874,1.3024806976318288,-11.183206558227546,4,-0.015282408676551285,2.1599996801765426,42.98664093017578,1.3458678257314793,43.91221237182617,-1.3414491453533157,44.22710037231445,-0.015282408676551285
10738,2004-08-30,42.87213516235352,43.58778762817383,42.79580307006836,42.79580307006836,5036898.0,-0.004872714921517307,-19.751024487756123,0.7999520268649705,52.73435547948636,58.04574849979831,0.6568222523641651,0.03425158193054756,0.9029981337578192,1.477126144537884,16.486133310520568,0.7919845581054688,0.3371137977865004,-0.16078433990477947,-1.5245846273806762,1.2030159475711173,-0.8426844836427279,0.5211158038331689,-0.358076174054645,10.280331929743628,-59.887780811330515,0.6819001437379494,8,0.8540096282958913,0.28626251220702414,0.8730936050414968,1.5124073028564382,-12.652669906616218,0,-0.00022253516941028728,-1.499983342772429,43.08206176757813,2.1599996801765426,42.98664093017578,1.3458678257314793,43.91221237182617,-0.00022253516941028728
10739,2004-08-31,42.91030502319336,43.14885330200195,42.47137451171875,42.843509674072266,5777414.0,0.0008903186345929903,1.4912258553212978,0.8750624687655357,49.688155044790314,57.58374991512886,0.691355844451202,0.003791329985212144,0.7909901949589084,1.4555455182240848,16.24959727824401,0.6774787902832031,0.4278773844568704,-0.12738552093505717,-1.4886394296534888,1.2338683877833745,-0.8080124752942766,0.5532414334241622,1.9370231628417969,19.658102135409457,-45.47543835433971,0.6806269543592163,8,0.7490463256835938,0.2480926513671875,0.8349237442016602,1.4742374420166016,-13.349235534667969,1,0.002223727781724305,-19.751024487756123,42.87213516235352,-1.499983342772429,43.08206176757813,2.1599996801765426,42.98664093017578,0.002223727781724305
10740,2004-09-01,42.5,42.64313125610352,42.09923553466797,42.54771041870117,5221555.0,-0.009561922782221788,3.559974414327764,-0.7142775556824672,47.51492617978814,57.23904194864632,1.018825803369566,0.4079581908047416,1.1322411395087926,1.8834218223456745,15.885303848280339,0.8110694885253906,0.4535555462006755,-0.5205150604248061,-1.9006228315900628,0.8595927107404506,-1.2105689460074345,0.16953882515782226,2.2998091125488287,26.923106492574604,-35.09868147290875,0.6900538855826278,9,0.9732818603515625,0.6583976745605469,1.1283397674560547,1.884542465209961,-13.549617767333984,2,-0.2590929367963005,1.4912258553212978,42.91030502319336,-19.751024487756123,42.87213516235352,-1.499983342772429,43.08206176757813,-0.2590929367963005
10741,2004-09-02,43.024810791015625,43.23473358154297,42.36641311645508,42.60496139526367,4607008.0,0.012348489200367574,1.0681806824428381,-8.799952026864956,54.64684512101511,57.20964217050481,0.49690645378056786,-0.07088694340730228,0.5362833972238121,1.3754511162587022,14.728818521526316,0.8683204650878906,0.5071801829415108,-0.02719287872314169,-1.3755860699732807,1.3212003125269973,-0.7013894743482112,0.6470037169019278,1.6669753784179662,62.179567674230874,0.3331877301744939,0.6741965956250694,9,0.4484710693359375,0.13358688354492188,0.5629749298095703,1.359731674194336,-13.6927490234375,3,-0.26125529050521445,3.559974414327764,42.5,1.4912258553212978,42.91030502319336,-19.751024487756123,42.87213516235352,-0.26125529050521445
10742,2004-09-03,43.39694595336914,43.60686874389648,43.14885330200195,43.20610809326172,4767457.0,0.008649315488244325,-1.9999625210818448,0.45453884663959077,53.87522029461287,56.33587054812368,0.03913397528476281,-0.318043695527102,0.09278246126156375,1.0272140212193506,12.801484328036139,0.5820579528808523,0.483700583151375,0.25524768829345845,-0.9140892989797962,1.424584675566713,-0.32942080534316887,0.8399161819300858,1.1911381906738256,86.07600381562574,26.885382023771186,0.5846684936366269,9,0.0047702789306640625,-0.23854827880859375,0.20276737213134766,0.9875965118408203,-13.95992279052734,4,-0.24736149850447187,1.0681806824428381,43.024810791015625,3.559974414327764,42.5,1.4912258553212978,42.91030502319336,-0.24736149850447187
10743,2004-09-07,43.683204650878906,43.816795349121094,43.27289962768555,43.55915832519531,5260646.0,0.006596286702233778,1.7804559371282591,0.650008995142623,57.377034855143435,55.77851843607398,-0.3497202481026278,-0.5015058244360375,-0.23499421979375512,0.7536577866305265,11.35659667488436,0.5438957214355469,0.5150706133466656,0.4599224090576186,-0.6128546529023637,1.532699471017601,-0.07646612192237257,0.9963109400376098,0.8053255487890567,92.22206428457206,33.693681444582495,0.5363885309799914,9,-0.28148841857910156,-0.5248069763183594,-0.0787200927734375,0.7013378143310547,-14.990457534790036,1,-0.26976842783651445,-1.9999625210818448,43.39694595336914,1.0681806824428381,43.024810791015625,3.559974414327764,42.5,-0.26976842783651445
10744,2004-09-08,43.549617767333984,43.88358688354492,43.48282241821289,43.55915832519531,5784331.0,-0.0030580834124365186,-4.5999573572132935,-0.07691124915431453,48.22548593300222,54.034357840432406,-0.36022172599099633,-0.30938112118980854,-0.1496401853456888,0.8758361499720593,10.248102474739557,0.40076446533203125,0.46280932667509234,0.27910270690917827,-0.7617568457814698,1.3199622595998264,-0.2413270694361458,0.7995324832545023,0.8433406457339814,81.2834441814874,26.844251968615602,0.5204297763453248,9,-0.5582065582275391,-0.3912200927734375,-0.031011581420898438,0.8349246978759766,-14.742364883422855,2,-0.30609114832680484,1.7804559371282591,43.683204650878906,-1.9999625210818448,43.39694595336914,1.0681806824428381,43.024810791015625,-0.30609114832680484
10745,2004-09-09,43.1870231628418,43.549617767333984,43.10114669799805,43.549617767333984,4854546.0,-0.008326011181759796,1.4736775659638934,38.00559776089564,48.32636088245971,52.471380024596584,-0.12439458030246442,0.0766846090363984,0.15305382559652259,1.223274344072209,9.677941270396486,0.4484710693359375,0.3402233960547818,-0.09589653015136435,-1.1259748077805298,0.9341817474778011,-0.6109356689659506,0.41914260866322195,1.1141863350901673,54.088072453346335,1.9711572965787454,0.5150391388145834,9,-0.19561195373535156,-0.02862548828125,0.2695608139038086,1.197519302368164,-14.083971023559567,3,-0.31551037039385954,-4.5999573572132935,43.549617767333984,1.7804559371282591,43.683204650878906,-1.9999625210818448,43.39694595336914,-0.31551037039385954
10746,2004-09-10,43.67366409301758,43.85496139526367,42.93893051147461,42.9484748840332,5194831.0,0.01126822120480142,-1.4615289993234517,-2.0,46.652252712761964,51.00451516700667,-0.5624838490774522,-0.3544822627867745,-0.3936821626223903,0.726285927538143,9.352724509494518,0.9160308837890625,0.2033627509308289,0.3439886093139677,-0.6667599247700409,1.3547371433979762,-0.16138565772803304,0.8493628763559684,0.5394664463838268,77.77786751522396,28.31678472007686,0.5053742670420039,9,-0.6822528839111328,-0.5152664184570312,-0.21708011627197266,0.7108783721923828,-14.18893051147461,4,-0.3371203714209424,1.4736775659638934,43.1870231628418,-4.5999573572132935,43.549617767333984,1.7804559371282591,43.683204650878906,-0.3371203714209424
10747,2004-09-13,43.36832046508789,43.41603088378906,42.98664093017578,43.40649032592773,8444574.0,-0.006991481806503774,14.000266524520256,-0.052634347515034596,41.995840959072844,49.811346886960735,-0.23720927356438892,0.016328767209230932,-0.13937810283940877,1.0305236585167918,8.668854409368098,0.6870231628417969,0.06372553218642452,-0.0023855209350571727,-0.94371871607202,0.9389476742019056,-0.47305211850353857,0.4682810766334242,0.7602542741241791,45.454618876092326,-1.7372694027864028,0.47066659756848267,9,-0.3769092559814453,-0.20992279052734375,0.05486583709716797,1.0162220001220703,-13.635496139526367,0,-0.3236523468509497,-1.4615289993234517,43.67366409301758,1.4736775659638934,43.1870231628418,-4.5999573572132935,43.549617767333984,-0.3236523468509497
10748,2004-09-14,43.46374130249024,43.76908493041992,43.05343627929688,43.36832046508789,5633838.0,0.002200242858820589,1.0270229387040457,-2.499900059964673,41.63180441229859,48.91619681668387,-0.268076669719548,-0.045344167691091286,-0.27993738712543603,0.93012216470364,8.464704033973444,0.7156486511230398,-0.001546252787505864,0.07013454437256428,-0.8559744688957451,0.9962435576408737,-0.392919962261594,0.5331890510067225,0.5836598685400674,55.55573503044867,11.068063901236513,0.4630545066341552,9,-0.47233009338379617,-0.2480926513671946,-0.4174623489379954,0.543893814086907,-13.501909255981452,1,-0.32272229033455946,14.000266524520256,43.36832046508789,-1.4615289993234517,43.67366409301758,1.4736775659638934,43.1870231628418,-0.32272229033455946
10749,2004-09-15,43.32061004638672,43.70228958129883,43.1297721862793,43.63549423217773,5555762.0,-0.003293118627487379,1.5531748394505167,-3.2999520268646356,43.260883357247735,48.44352539195716,-0.06774730776211868,0.13713308165630167,-0.17654044127940693,1.0637332981781285,8.249521118616878,0.5725173950195312,-0.0566173520854818,-0.09351196289062358,-0.992318245925567,0.8052943201443199,-0.5429151044080953,0.35589117862684816,0.6488644991890951,41.66666666666667,-2.260577818665425,0.44940314151747185,9,-0.19561004638671875,0.05725288391113281,-0.3625936508178711,0.6870250701904297,-13.492366790771484,2,-0.33766521096158775,1.0270229387040457,43.46374130249024,14.000266524520256,43.36832046508789,-1.4615289993234517,43.67366409301758,-0.33766521096158775
10750,2004-09-16,43.110687255859375,43.41603088378906,42.96755599975586,43.32061004638672,3930943.0,-0.004845794883833854,1.2380970511526965,0.6666666666666817,51.68831708254155,48.11480005434899,0.2658704669291936,0.31590734685440225,-0.0006897000258518915,1.2625138932028364,8.816677644238927,0.4484748840332031,-0.05334663246108562,-0.27337760925293253,-1.1704693277564289,0.6237141092505638,-0.7219234685046843,0.1751682499988192,0.7839777292801244,18.750104109406493,-27.663576339479917,0.44854585925174967,9,0.3005714416503906,0.3625946044921875,-0.2266216278076172,0.8969478607177734,-13.950382232666016,3,-0.3317839561930017,1.5531748394505167,43.32061004638672,1.0270229387040457,43.46374130249024,14.000266524520256,43.36832046508789,-0.3317839561930017
10751,2004-09-17,42.91030502319336,43.33969497680664,42.89122009277344,43.32061004638672,7278150.0,-0.004648087177937077,1.0,1.9545520625113575,47.72726125516752,47.43169349441062,0.5009859509071077,0.5085447176117697,0.17458639647094287,1.4523038694038917,9.368609429213466,0.4484748840332031,-0.03733346068496246,-0.4522903442382784,-1.3740661228194,0.4694854343428432,-0.9131782335288392,0.008597545052282385,0.9125427839272788,2.174016955854811,-45.71061170456927,0.46088788929055996,9,0.4770984649658203,0.5629768371582031,-0.1145029067993164,1.097330093383789,-13.816793441772461,4,-0.3217700940706014,1.2380970511526965,43.110687255859375,1.5531748394505167,43.32061004638672,1.0270229387040457,43.46374130249024,-0.3217700940706014
10752,2004-09-20,42.6240463256836,42.96755599975586,42.375953674316406,42.79580307006836,7222187.0,-0.00667109444584546,1.2963138451059797,0.4186074619510979,46.782213734037235,46.25449114762104,0.7443561732275086,0.7260655144589307,0.433740748038268,1.7169043895091747,8.778184621299841,0.5916023254394531,0.019650557891317533,-0.6712779998779226,-1.6028967080378678,0.2603407082820226,-1.1370873539578952,-0.20546864579795,1.1298569905389328,17.808275442838838,-33.394126739662056,0.46580935407997387,9,0.5057239532470632,0.8492355346679616,0.1717557907104421,1.3835887908935476,-13.368320465087898,0,-0.308260568312666,1.0,42.91030502319336,1.2380970511526965,43.110687255859375,1.5531748394505167,43.32061004638672,-0.308260568312666
10753,2004-09-21,42.78625869750977,43.024810791015625,42.538169860839844,42.63358688354492,5749538.0,0.0038056539866424544,-1.8333777540867093,-0.888883953359323,48.441238955700186,46.27846370569859,0.493420318075664,0.48501074619922946,0.25159476742991416,1.5308623573148878,7.449546240520721,0.48664093017578125,4.8969192434356046e-05,-0.443225860595696,-1.3189345052957009,0.43248278410430885,-0.881080182945702,-0.005371538245690033,0.9014579074505775,30.935226968774533,-23.25527227742479,0.43785432235000415,9,0.32919883728026633,0.6870231628417898,-0.17652511596680398,1.2213764190673757,-12.99618339538575,1,-0.3050847344291867,1.2963138451059797,42.6240463256836,1.0,42.91030502319336,1.2380970511526965,43.110687255859375,-0.3050847344291867
10754,2004-09-22,42.700382232666016,42.83396911621094,42.461830139160156,42.5572509765625,5685190.0,-0.0020071038566584765,-1.2285577219614159,0.9375093698465408,52.74152553430234,46.769037555903324,0.49859713650101867,0.4749982111261204,0.31982004856608626,1.5991764005836586,6.091222334320154,0.37213897705078125,-0.046103740432478446,-0.45276641845703125,-1.222014894984575,0.31648205807051255,-0.8373906567208067,-0.0681421801932558,0.9237951294826416,31.192737942417022,-25.354408816354212,0.38462423826377345,9,0.41507530212402344,0.7728996276855469,-0.19322490692138672,1.3072528839111328,-12.576335906982422,2,-0.29832403177909184,-1.8333777540867093,42.78625869750977,1.2963138451059797,42.6240463256836,1.0,42.91030502319336,-0.29832403177909184
10755,2004-09-23,42.24236679077149,43.0057258605957,42.17557144165039,42.700382232666016,5173033.0,-0.010726260936000265,-1.8064428768554222,-3.199968017909921,39.095708202421136,45.929421499198796,0.9035379011471605,0.8448126963471978,0.7504992024709551,2.036483054357568,6.232761333279096,0.8301544189453125,-0.15516897623782455,-0.827289581298821,-1.6119728147884658,-0.04260634780917627,-1.2196311980436434,-0.43494796455399864,1.3208128982779357,5.737823100718904,-48.027410669830516,0.39234161674482065,9,0.7299613952636648,1.230915069580071,0.2647905349731374,1.765268325805657,-12.366413116455082,3,-0.29387850346179745,-1.2285577219614159,42.700382232666016,-1.8333777540867093,42.78625869750977,1.2963138451059797,42.6240463256836,-0.29387850346179745
10756,2004-09-24,42.08015441894531,42.33778762817383,42.02289962768555,42.22328186035156,5092861.0,-0.0038400398497940857,-1.4444312831294974,0.3124947945296802,30.508478404490276,44.653047882022946,0.9118283704099426,0.9861940074314646,0.9127653714192974,2.166168072232793,6.475783347196577,0.31488800048828125,-0.20892380988789938,-0.9441776275634766,-1.845152958993026,-0.04320229613392712,-1.3946652932782513,-0.49368996184870184,1.4244675039288595,5.714557672904491,-42.14749080848363,0.45048766571477533,9,0.8158378601074219,1.354959487915039,0.5796737670898438,1.927480697631836,-15.095420837402344,4,-0.3070295148426353,-1.8064428768554222,42.24236679077149,-1.2285577219614159,42.700382232666016,-1.8333777540867093,42.78625869750977,-0.3070295148426353
10757,2004-09-27,42.42366409301758,42.78625869750977,41.068702697753906,41.068702697753906,8077460.0,0.008163222754658195,-1.5352102366305937,-9.466817697228144,31.666653710800716,43.54580891518985,0.4696120836716915,0.6227589328778578,0.5705336143983857,1.7895129140317607,7.163354244141547,1.7175559997558665,-0.2332477936935362,-0.5677480697631836,-1.5071362801959012,0.371640140669534,-1.0374421749795388,-0.09805396454682835,0.9920544921452787,69.268227043851,25.90136037974341,0.4696941052163586,9,-0.03816795349121094,0.5343513488769531,0.21469497680664062,1.5839710235595703,-16.851144790649414,0,-0.31421502118179045,-1.4444312831294974,42.08015441894531,-1.8064428768554222,42.24236679077149,-1.2285577219614159,42.700382232666016,-0.31421502118179045
10758,2004-09-28,42.86259460449219,43.26335906982422,42.461830139160156,42.63358688354492,6111936.0,0.010346360241590968,-1.799997334808073,0.16901420346570195,40.816307798685855,43.27418940868297,-0.07102799598825982,0.1929707286348048,0.14877424876665657,1.320262242283178,7.8040685207352105,0.8396949768066406,-0.2797569875783381,-0.12834053039550497,-1.0679934233529025,0.8113123625618925,-0.5981669768742037,0.3414859160831938,-1.7938919067382812,81.73907904525512,41.38516217495337,0.4698264464786978,9,-0.6202278137207031,0.09542083740234375,0.1335897445678711,1.145040512084961,-16.26908302307129,1,-0.3174532216131971,-1.5352102366305937,42.42366409301758,-1.4444312831294974,42.08015441894531,-1.8064428768554222,42.24236679077149,-0.3174532216131971
10759,2004-09-29,43.0057258605957,43.0057258605957,42.59542083740234,42.72900772094727,5124196.0,0.0033393045247083197,1.965508684863575,1.208335415521432,47.42547719083084,42.80054053182623,-0.29449179072977216,0.06045421711257859,0.013142071786575116,1.1427645148158234,8.36936784679789,0.4103050231933665,-0.2777029823313839,0.010019683837889204,-0.928878124653238,0.9489174923290165,-0.45942922040767087,0.4794685880834493,-1.9370231628417969,88.26088619124098,47.59349497382745,0.4694489042455628,9,-0.8015270233154297,-0.11927604675292969,0.3625946044921875,1.0019092559814453,-17.22328376770019,2,-0.3072997907606674,-1.799997334808073,42.86259460449219,-1.5352102366305937,42.42366409301758,-1.4444312831294974,42.08015441894531,-0.3072997907606674
10760,2004-09-30,31.48855018615723,32.46183013916016,30.97328186035156,31.870229721069336,151976244.0,-0.2678056338770267,-1.1081025596698082,-1.379307968017668,8.13113949595433,38.40097144746922,10.50547432215009,11.28918426722134,11.411523585371224,12.564347341892418,10.170557943977613,12.032444000244144,-0.5820680824264102,-10.956583499908444,-16.1939708805029,-5.719196119313988,-13.575277190205671,-8.337889809611216,11.774808883666989,4.192555644878492,-30.467785690920106,2.618693690297229,9,5.6297702789306605,6.3501892089843714,11.87977027893066,12.519084930419918,-6.479007720947269,3,-0.043333333939061136,1.965508684863575,43.0057258605957,-1.799997334808073,42.86259460449219,-1.5352102366305937,42.42366409301758,-0.043333333939061136
10761,2004-10-01,31.784351348876953,32.41412353515625,31.67938995361328,32.14694595336914,60270480.0,0.009393927664848922,-1.5666768833037938,0.949997501374253,10.170593949308184,34.33301369361043,9.460342177167114,10.654352831353798,10.974229935665207,12.188938788875504,12.766450198386762,0.9255733489990199,-0.9249525258897435,-10.09875936508179,-17.166736583343102,-3.030782146820478,-13.632747974212442,-6.5647707559511375,11.233206176757811,6.599384810213047,-25.59278725465827,3.533988609130655,10,5.3339691162109375,5.644083023071289,11.583969116210938,12.223283767700195,-6.431299209594723,4,-0.06004205193975032,-1.1081025596698082,31.48855018615723,1.965508684863575,43.0057258605957,-1.799997334808073,42.86259460449219,-0.06004205193975032
10762,2004-10-04,32.66221237182617,32.748092651367195,32.185115814208984,32.700382232666016,37088196.0,0.02761928388323831,7.428383780695954,0.10526869503008879,14.75713835863489,30.59033584949206,7.84586689047984,9.413682032548735,9.968312317798365,11.240489975405069,14.924409869590507,0.9637413024902415,-1.3232523386366495,-8.68416166305542,-16.818092908482804,-0.5502304176280362,-12.751127285769108,-4.617196040341732,10.114459640502929,13.742228650710658,-14.854543479336154,4.066965622713691,10,4.456108093261719,4.76622200012207,10.72042179107666,11.345422744750977,-7.853052139282227,0,-0.1738240730802575,-1.5666768833037938,31.784351348876953,-1.1081025596698082,31.48855018615723,1.965508684863575,43.0057258605957,-0.1738240730802575
10763,2004-10-05,31.898855209350586,32.68129730224609,31.898855209350586,32.67175674438477,28795582.0,-0.023371263213451066,-1.0246876411259789,20.249000599640404,14.18310497875072,26.306066898875216,7.713601527320797,9.748741672916317,10.597024180745123,11.921247769169028,16.9604738814836,0.7824420928955007,-1.7580102576025993,-8.858301353454593,-17.93244354220934,0.21584083530015974,-13.395372447831967,-4.321230259077218,10.641748999938962,7.6923137891208695,-18.455957179047207,4.537071094377376,10,5.219465255737305,5.529579162597656,11.543416023254395,12.108779907226562,-6.69847297668457,1,-0.19832485728603733,7.428383780695954,32.66221237182617,-1.5666768833037938,31.784351348876953,-1.1081025596698082,31.48855018615723,-0.19832485728603733
10764,2004-10-06,30.219465255737305,31.64122009277344,30.209924697875977,31.60305213928223,50767111.0,-0.05264734243882829,-1.0408184911109892,1.790120501550986,12.986282272825278,23.405019573364562,8.310308023092077,10.93911990498944,12.118247565481418,13.518861086758406,19.116325205501525,1.6889305114746094,-2.2651298770576673,-9.871183681488034,-19.980853033136547,0.23848567016047895,-14.926018357312287,-4.816349005663781,12.089792506573481,0.3758836308765623,-25.60491726235479,5.054834675824257,10,6.517176628112793,6.8272905349731445,13.222805976867676,13.788169860839844,-5.267175674438477,2,-0.11998735396643068,-1.0246876411259789,31.898855209350586,7.428383780695954,32.66221237182617,-1.5666768833037938,31.784351348876953,-0.11998735396643068
10765,2004-10-07,29.56106948852539,29.818702697753906,28.797710418701172,29.72328186035156,53912998.0,-0.021787141553966216,4.783773270953312,0.1172404666128083,12.653479531046585,21.4211308096486,7.801053693004171,11.093101751551487,12.608180353940192,14.085488931571788,22.019143033756233,1.4217548370361328,-2.875680904839342,-9.84828176498413,-20.87434560188374,1.1777820719154803,-15.361313683433934,-4.3352498465343245,12.264214951208004,19.323676162573392,-9.269126085482341,5.513031918449804,10,6.469465255737305,6.779579162597656,13.84780502319336,14.446565628051758,-4.3225193023681605,3,-0.12782444820193717,-1.0408184911109892,30.219465255737305,-1.0246876411259789,31.898855209350586,7.428383780695954,32.66221237182617,-0.12782444820193717
10766,2004-10-08,28.950382232666016,29.69465637207031,28.950382232666016,29.389312744140625,23479811.0,-0.020658496679101024,-2.3913073707447063,2.7059003362886562,12.427879142612383,19.283489190961006,7.100068522594221,11.11402356799185,13.028145753841976,14.597030640460922,24.68539395423615,0.7442741394042933,-3.592666326459458,-9.722804927825926,-21.491128291767396,2.045518436115543,-15.606966609796658,-3.838643245855195,12.093247765805444,3.864735232514678,-25.01439372516456,5.884161681970734,10,7.08015251159668,7.390266418457031,14.365457534790039,14.923664093017578,-3.101144790649414,4,-0.13612392871999557,4.783773270953312,29.56106948852539,-1.0408184911109892,30.219465255737305,-1.0246876411259789,31.898855209350586,-0.13612392871999557
10767,2004-10-11,29.332061767578125,29.7137393951416,28.38740539550781,28.950382232666016,25329426.0,0.013183920400244187,1.3166702202795868,-0.8695671067154516,13.471492340994047,16.245176362328582,5.214402415896508,10.147113704519931,12.457785325713878,14.114218989278982,27.521481495703593,1.3263339996337926,-4.2883346903510215,-8.639312458038333,-20.892821809188312,3.6141968931116466,-14.766067133613326,-2.512557782463343,10.976813056107119,22.000003553603545,-6.345617001975864,6.126754675574991,10,6.364503860473633,6.803434371948242,13.98377799987793,14.503816604614258,-3.110687255859375,0,-0.13565393594984343,-2.3913073707447063,28.950382232666016,4.783773270953312,29.56106948852539,-1.0408184911109892,30.219465255737305,-0.13565393594984343
10768,2004-10-12,29.4370231628418,29.58015251159668,28.902671813964844,29.13167953491211,18004850.0,0.0035783845027796968,1.2903246606699552,0.8000000000000093,14.026901993584062,12.534223562634494,3.357864139328779,9.420415171399224,12.15778107862479,13.913955779324365,30.060034119485913,0.6774806976318359,-5.0219486300698435,-7.833015155792236,-20.365389611417296,4.699359299832821,-14.099202383604766,-1.5668279279797055,9.918134106589246,32.25806829799022,4.0960927018392965,6.266187227812528,10,1.1307258605956996,6.698472976684567,13.843033790588375,14.398855209350582,-3.349237442016605,1,-0.15721232764254445,1.3166702202795868,29.332061767578125,-2.3913073707447063,28.950382232666016,4.783773270953312,29.56106948852539,-0.15721232764254445
10769,2004-10-13,28.69274711608887,29.77099227905273,28.559160232543945,29.75190734863281,25127582.0,-0.025283672286959602,1.2086919037678436,-3.468748438358839,13.812422513259534,13.165477231223962,2.0767208497225624,9.499672220948387,12.712801253359505,14.556720424780604,32.752157830103066,1.2118320465087855,-5.898962741654302,-7.8458980560302685,-20.596945340582504,4.905149228521967,-14.221421698306383,-1.4703744137541506,9.784990003428316,21.333214287618446,-9.266003628043059,6.375523642276117,10,1.8750019073486293,7.4427490234374964,14.587309837341305,15.143131256103512,-2.58587646484375,2,-0.12171594686604903,1.2903246606699552,29.4370231628418,1.3166702202795868,29.332061767578125,-2.3913073707447063,28.950382232666016,-0.12171594686604903
10770,2004-10-14,28.80725288391113,29.1507625579834,28.75954246520996,28.912214279174805,14542886.0,0.0039907565266921186,-2.9047383350149443,0.09909869351077738,14.460903803806502,13.64217832616822,1.7230747446298054,8.704953394672064,12.405545308211092,14.338967274124588,35.867100999961224,0.4580154418945277,-6.953850921138738,-7.016220569610599,-19.81960836448565,5.787167225264451,-13.417914467048124,-0.6145266721730742,8.86325769768531,30.344858960184617,-3.261563829092296,6.401693897437526,10,1.7604961395263707,7.313930511474613,14.267651557922367,14.828243255615238,-2.9293899536132777,3,-0.13381919192875558,1.2086919037678436,28.69274711608887,1.2903246606699552,29.4370231628418,1.3166702202795868,29.332061767578125,-0.13381919192875558
10771,2004-10-15,29.10305213928223,29.34160232543945,28.72137451171875,28.72137451171875,14877513.0,0.010268221567781177,-2.250008745233829,-3.6363619843720714,14.241795210275342,13.584917976350493,1.1252692150783012,7.71738665189336,11.93091677254591,13.945772705377802,39.208095156240965,0.6202278137206996,-8.171388785930816,-6.030058670043939,-18.712918049680464,6.6528007095925865,-12.371488359862202,0.3113710197743238,7.824810027427116,51.724019090210305,21.693811620271582,6.341429689818263,10,1.431299209594716,7.018131256103512,13.971852302551266,14.408399581909176,-3.215646743774421,4,-0.13278682712143575,-2.9047383350149443,28.80725288391113,1.2086919037678436,28.69274711608887,1.2903246606699552,29.4370231628418,-0.13278682712143575
10772,2004-10-18,29.48473358154297,29.58969497680664,28.912214279174805,28.912214279174805,13306456.0,0.013114825222938054,-1.3666650009161627,1.5000074959147125,13.97739454203382,13.562061261159727,0.2743091669516957,6.641376236080504,11.396686085026069,13.459089832870625,43.29036250493184,0.6774806976318359,-7.839692823712809,-4.9914115905761705,-17.39870022211477,7.415877040962428,-11.195055906345466,1.2122327251931289,6.759892043470252,76.37802215790084,50.70386405065662,6.203644315769298,10,0.5295791625976562,6.593511581420898,13.590170860290527,14.026718139648438,-3.587785720825199,0,-0.12330096622620113,-2.250008745233829,29.10305213928223,-2.9047383350149443,28.80725288391113,1.2086919037678436,28.69274711608887,-0.12330096622620113
10773,2004-10-19,29.732824325561523,29.866411209106445,29.60877990722656,29.675573348999023,15273447.0,0.008414210131234112,-1.7000019989205195,0.09999833424949611,14.46090380380653,13.72590809793542,-0.35016861669098986,5.655156176061617,10.98132592194655,13.10500309663496,47.57110546210341,0.38167762756347656,-7.559928903952354,-4.090649127960205,-16.021505642308334,7.840207386387924,-10.056077385134273,1.8747791292138594,5.883223681091266,89.78108366794285,69.0484999261327,5.965428257174065,10,-0.6059160232543945,6.345420837402344,13.342080116271973,13.773855209350586,-3.7595424652099645,1,-0.11810010967656226,-1.3666650009161627,29.48473358154297,-2.250008745233829,29.10305213928223,-2.9047383350149443,28.80725288391113,-0.11810010967656226
10774,2004-10-20,29.96183204650879,30.03816795349121,29.675573348999023,29.732824325561523,16312120.0,0.007702185249532034,-1.1111172805916778,4.000066631130064,39.6640760140553,16.72708548493639,-0.6923755125225988,4.661893951801879,10.56641950348832,12.762484691841522,51.89337998960376,0.3625946044921875,-7.3954535038275395,-3.2247138977050795,-14.502447744156854,8.053019948746694,-8.863580820930963,2.4141530255208075,5.075924551252399,94.20289435223262,68.42955226886932,5.638866923225887,10,-0.7490453720092773,6.083015441894531,13.141697883605957,13.54484748840332,-3.530534744262699,2,-0.1292993806143108,-1.7000019989205195,29.732824325561523,-1.3666650009161627,29.48473358154297,-2.250008745233829,29.10305213928223,-0.1292993806143108
10775,2004-10-21,29.828243255615234,30.05725288391113,29.30343437194824,29.837785720825195,10728690.0,-0.004458632258741324,2.3616834870774697,-0.04166874885479653,36.459699821498354,19.39728778259039,-0.5776484898784524,4.024078547968095,10.497957984995367,12.782614269836031,56.030792581679314,0.7538185119628906,-7.147655699362765,-2.7375965118408203,-13.25779628946323,7.782603265781592,-7.997696400652025,2.522503376970384,4.677485245965684,82.85700007852846,52.400404131154744,5.260099888811206,10,-0.6059141159057653,6.073474884033203,13.423188209533691,13.501911163330078,-3.4255714416503906,3,-0.12476003271394664,-1.1111172805916778,29.96183204650879,-1.7000019989205195,29.732824325561523,-1.3666650009161627,29.48473358154297,-0.12476003271394664
10776,2004-10-22,29.16030502319336,29.818702697753906,29.10305213928223,29.675573348999023,14164034.0,-0.022392811628158316,-1.2727214908096562,53.99740155906456,25.034022115735027,20.68201331311716,0.13767700418387818,3.8730383414614806,10.958378474335142,13.315907400726054,60.177285284104045,0.7251911163330043,-6.696212238074814,-2.7595422744750984,-12.366926760561014,6.847842211610821,-7.563234517518055,2.0441499685678615,4.8559576299017095,21.666583379141542,-10.453823573038392,4.80369224304296,10,0.1479015350341797,6.703245162963867,14.281965255737305,14.021947860717773,-2.423664093017578,4,-0.11256542379391221,2.3616834870774697,29.828243255615234,-1.1111172805916778,29.96183204650879,-1.7000019989205195,29.732824325561523,-0.11256542379391221
10777,2004-10-25,29.0935115814209,29.22709846496582,28.81679344177246,29.16030502319336,11498342.0,-0.0022905604629078757,3.095262571746766,0.1296284642919278,27.794566129801737,22.211753772696905,0.18670787716007098,3.0461430332620907,10.818751676950399,13.254375396726054,63.33685921248148,0.4103050231933594,-6.153248802365702,-2.159828090667723,-10.459569141328416,6.139912959992966,-6.309698615998066,1.9900424346626195,4.472442491067191,22.307713597741614,-12.36968633169121,4.1498705253303445,10,0.21469497680664062,6.731870651245117,14.336831092834473,14.064886093139648,-2.643129348754883,0,-0.11020004157767282,-1.2727214908096562,29.16030502319336,2.3616834870774697,29.828243255615234,-1.1111172805916778,29.96183204650879,-0.11020004157767282
10778,2004-10-26,29.255725860595703,29.255725860595703,28.845420837402344,29.083969116210934,13229009.0,0.005575617048524162,3.7777456968350918,-2.571461206773519,39.960252473490726,25.117068212722593,-0.004389516508215507,1.9102061037973712,10.432980698867553,12.961190756575093,67.47986494185358,0.4103050231933594,-5.517074143031735,-1.3172703742980971,-7.594470540761058,4.959929792164864,-4.455870457529578,1.8213297089333835,3.8959443177339637,35.38466506139705,-3.481626438724824,3.1386000832314798,10,0.13358783721923828,6.5696563720703125,14.04580020904541,13.902671813964844,-1.9656505584716797,1,-0.1148075428339258,3.095262571746766,29.0935115814209,-1.2727214908096562,29.16030502319336,2.3616834870774697,29.828243255615234,-0.1148075428339258
10779,2004-10-27,29.790075302124023,29.809160232543945,29.11259460449219,29.1507625579834,12499915.0,0.018264781536254215,1.056335093863659,3.722198778456336,52.44895969440474,29.337963311677953,-0.40980949861390314,0.3531128865109068,9.679750660207503,12.294296664616617,71.59487956172465,0.6965656280517543,-4.883243134196846,-0.12213840484618999,-2.3919831676221364,2.1477063579297564,-1.2570607862341632,1.0127839765417832,2.9804536935798964,78.46140125899912,35.58958336837375,1.1349223813879734,10,-0.40076160430908203,6.035306930541992,13.504294395446777,13.368322372436523,-2.423664093017578,2,-0.12812298737292305,3.7777456968350918,29.255725860595703,3.095262571746766,29.0935115814209,-1.2727214908096562,29.16030502319336,-0.12812298737292305
10780,2004-10-28,30.124046325683594,30.219465255737305,29.69465637207031,29.72328186035156,10244095.0,0.011210815017166365,-1.2916645844785168,0.6268676309131757,63.340557125191,34.793381302224134,-0.6004991112382854,-0.09309792832925012,9.100427464782904,11.830662794419837,70.91247955966973,0.5248088836669957,-4.23438184120257,0.2800578117370591,-1.8691094809702804,2.4292251044443987,-0.7945258346166106,1.354641458090729,2.295832782004638,93.19734458882465,43.51632145423508,1.0745836463536704,10,-0.6059169769287109,5.701335906982422,13.170323371887207,13.034351348876953,-3.2919845581054688,3,-0.12258476114110495,1.056335093863659,29.790075302124023,3.7777456968350918,29.255725860595703,3.095262571746766,29.0935115814209,-0.12258476114110495
10781,2004-10-29,29.87595367431641,30.572519302368164,29.62786293029785,30.06679344177246,17765382.0,-0.008235701428850217,-1.7500062465817317,-0.4761893430295515,56.375820018513345,39.50431746627741,-0.2584158715609348,0.004945262739326495,9.107223319717885,11.941458122538183,70.04270197719092,0.9446563720703125,-3.486546326516283,0.12738504409790252,-1.818935911924065,2.07370600011987,-0.845775433913083,1.100545522108888,2.2213275363973857,60.326059797546336,6.8484801848197705,0.9731604780109838,10,-0.1812973022460973,5.949428558349606,13.34685134887695,13.282444000244137,-3.2633590698242188,4,-0.11625676951485764,-1.2916645844785168,30.124046325683594,1.056335093863659,29.790075302124023,3.7777456968350918,29.255725860595703,-0.11625676951485764
10782,2004-11-01,26.98473358154297,28.435115814208984,26.70801544189453,27.996183395385746,69787997.0,-0.09677415235982734,-1.2073176825916478,5.299995002748606,32.611646315206315,41.52106663421072,2.5042324744212223,2.581362022350522,11.698272822697646,14.685097322339033,69.78568435149307,3.1679382324218786,-2.8031056263329504,-2.4799611091613762,-4.288220583780387,-0.6717016345423659,-3.3840908464708797,-1.5758313718518728,4.8157575639543495,7.160508816635597,-46.97700739566781,0.9041297373095051,11,1.655533790588379,8.000953674316406,16.180819511413574,16.173664093017578,0.39122009277344105,0,-0.009193815110958847,-1.7500062465817317,29.87595367431641,-1.2916645844785168,30.124046325683594,1.056335093863659,29.790075302124023,-0.009193815110958847
10783,2004-11-02,25.572519302368164,27.242366790771484,25.19083976745605,26.94656562805176,67250684.0,-0.05233382330447511,1.0873791683405079,1.3584918469293261,29.789875727165054,40.42393326900069,3.647857683778348,3.6842135681538686,12.783411028048235,15.941087012301224,69.59932968731248,2.0515270233154332,-2.1503942188471754,-3.5758585929870605,-5.764553305102197,-1.387163880871924,-4.670205949044629,-2.4815112369294923,5.718724272768874,7.092201095142801,-49.08003271092754,1.094347356057568,11,2.3091602325439453,8.654580116271973,17.099236488342285,17.385496139526367,1.8416023254394496,1,0.03432837101100783,-1.2073176825916478,26.98473358154297,-1.7500062465817317,29.87595367431641,-1.2916645844785168,30.124046325683594,0.03432837101100783
10784,2004-11-03,26.5935115814209,26.62213706970215,25.667938232421875,26.335878372192386,51887842.0,0.039925369377204145,5.060633593797323,-0.18749965296864196,37.1681359182255,40.50264839085927,2.345474168872123,2.5061366565187626,11.436464098889957,14.781628676021413,69.14061190979464,1.0496177673339844,-1.4792417312141097,-2.3735686302185073,-4.778697506274604,0.03156024583758921,-3.5761330682465555,-1.171004192190459,3.9656835367944225,26.06383016427146,-31.99668980874635,1.2025644380280491,11,1.288167953491211,7.5047712326049805,16.00667953491211,16.364503860473633,0.8301525115966761,2,0.02619299518119167,1.0873791683405079,25.572519302368164,-1.2073176825916478,26.98473358154297,-1.7500062465817317,29.87595367431641,0.02619299518119167
10785,2004-11-04,25.78244209289551,26.95610618591309,25.648855209350586,26.66030502319336,35970085.0,-0.030498773584005656,-1.2833346381734079,-3.4074137139642304,31.83716928937197,41.25855363237449,2.8187114809739278,3.182789462956542,11.915585094726094,15.432112378498825,68.34246876532951,1.3072509765625036,-0.8367637082678527,-2.995706748962398,-5.769731329020267,-0.22168216890452896,-4.382719038991333,-1.6086944589334635,4.132550383228697,10.99289397671505,-45.89172550335739,1.3870122900289346,11,2.099237442016598,3.1870241165161097,16.762882232666012,17.17557334899902,1.9370231628417933,3,0.06143596136098384,5.060633593797323,26.5935115814209,1.0873791683405079,25.572519302368164,-1.2073176825916478,26.98473358154297,0.06143596136098384
10786,2004-11-05,25.00954246520996,25.667938232421875,24.799617767333984,25.45801544189453,52761874.0,-0.029977750939990555,1.0000043932002047,0.5108690220378812,26.526523462081386,41.11766000262778,3.2865194063581917,3.8423107658053617,12.3705495087994,16.036320881759288,67.57943724919598,0.982824325561527,-0.9612965876448847,-3.5715643882751458,-6.814320770662736,-0.32880800588755577,-5.192942579468941,-1.9501861970813508,4.338551685874069,5.774303690148412,-46.635076035699214,1.621378191193795,11,2.6765260696411133,3.7643127441406286,12.468987464904785,12.900762557983398,3.253816604614258,4,0.07287295658860682,-1.2833346381734079,25.78244209289551,5.060633593797323,26.5935115814209,1.0873791683405079,25.572519302368164,0.07287295658860682
10787,2004-11-08,25.35305213928223,25.36259460449219,24.56106948852539,24.88549613952637,37632946.0,0.01373514427743383,2.294113035980261,-1.042551110241612,27.25469771614094,39.70593169625558,2.633576240604654,3.3575633020170166,11.703464928741237,15.520748450216981,66.72258469499484,0.8015251159668004,-1.0627827776536876,-3.0291042327880824,-6.5538514984566625,0.4956430328804977,-4.791477865622372,-1.2667305999537923,3.358255318076793,29.53729338754804,-17.395273450440236,1.7623736328342898,11,2.2137422561645472,3.3015289306640625,11.920325279235836,12.55725288391113,3.730916976928704,0,0.04968011181811183,1.0000043932002047,25.00954246520996,-1.2833346381734079,25.78244209289551,5.060633593797323,26.5935115814209,0.04968011181811183
10788,2004-11-09,24.809160232543945,24.99045753479004,24.56106948852539,24.64694786071777,45119858.0,-0.021452719134181675,-1.571423676154795,0.3469367774360222,24.08828394076039,36.55474550140622,2.7718848388399877,3.728112813169197,11.917558041743,15.887058615638736,65.81942676404671,0.7919826507568395,-1.049711451315872,-3.341602993011474,-7.169367417215156,0.4861614311922082,-5.255485205113313,-1.4277207809096346,3.238109149801698,10.358536229910415,-29.330818570614426,1.9138822121018408,11,2.757634162902832,3.8120231628417933,12.464217185974121,13.101144790649414,5.524808883666989,1,0.10346152057196267,2.294113035980261,25.35305213928223,1.0000043932002047,25.00954246520996,-1.2833346381734079,25.78244209289551,0.10346152057196267
10789,2004-11-10,25.200382232666016,25.639312744140625,24.42748069763184,24.42748069763184,35614498.0,0.015769256051193503,-2.1357993006320175,4.764750840721366,27.31524835001767,32.55193341527584,1.856365133071911,3.2273019875451396,11.193053028050855,15.324973635538512,64.56292608503875,1.2118320465087855,-1.0809695699864506,-2.775762748718261,-6.812361842427904,1.260836344991386,-4.7940622955730845,-0.7574632018634375,2.2890951666683854,30.566073885442425,-3.5115549691564176,2.0182995468548235,11,2.2996177673339844,2.8339681625366246,12.07299518585205,12.709922790527344,4.942747116088871,2,0.08784546895769041,-1.571423676154795,24.809160232543945,2.294113035980261,25.35305213928223,1.0000043932002047,25.00954246520996,0.08784546895769041
10790,2004-11-11,24.952289581298828,25.38167953491211,24.923664093017575,25.333969116210934,20317576.0,-0.009844797157306462,-1.0869610561170662,-0.49382685582999747,28.48780065431366,29.45326459703143,1.445728645912446,3.343189636888013,11.111335614768905,15.404510956506897,63.23852254801978,0.4580154418945348,-1.2655310139910263,-2.8311072349548354,-7.063987359026427,1.4017728891167565,-4.947547296990631,-0.7146671729190395,1.9860284117291123,42.30768639378048,6.385020087311503,2.1164400620357964,11,1.479008674621582,2.547710418701172,11.939409255981445,12.576336860656738,5.114503860473633,3,0.0990439976927402,-2.1357993006320175,25.200382232666016,-1.571423676154795,24.809160232543945,2.294113035980261,25.35305213928223,0.0990439976927402
10791,2004-11-12,25.23855018615723,25.44847297668457,25.0,25.0,19452242.0,0.011472318158448624,-2.7599884863555317,-0.625001249312893,30.725193023681683,29.243658675750915,0.48329824416621037,2.901317777881129,10.474872540552088,14.946296537280386,62.02617481854771,0.4961833953857422,-1.5882049291300078,-2.3516215324401806,-6.682540667157578,1.9792976022772173,-4.5170810997988795,-0.18616196508148164,1.2478170936994104,66.929199542299,28.074627683626986,2.165459567358699,11,0.59637355804443,2.26144981384277,10.947041511535641,11.583969116210934,5.276716232299801,4,0.09829863646212145,-1.0869610561170662,24.952289581298828,-2.1357993006320175,25.200382232666016,-1.571423676154795,24.809160232543945,0.09829863646212145
10792,2004-11-15,25.8492374420166,26.087785720825195,25.19083976745605,25.23855018615723,25266756.0,0.024196606039372348,-1.5405344080560832,2.5599948828246277,33.69863028702582,29.677964737957666,-0.3412878756457971,2.112618453984929,9.501861774315437,14.163937275866402,60.767560247966635,0.8969459533691442,-2.0198226500805987,-1.5591594696044915,-5.86034005449563,2.742021115286647,-3.709749762050059,0.5914308228410761,0.26653025303957634,85.632261814773,44.42456329007222,2.1505902924455684,11,-0.15744400024413707,1.6507625579833984,10.33635425567627,10.973281860351562,4.895036697387695,0,0.09339237311053461,-2.7599884863555317,25.23855018615723,-1.0869610561170662,24.952289581298828,-2.1357993006320175,25.200382232666016,0.09339237311053461
10793,2004-11-16,26.22137451171875,26.479007720947266,25.9637393951416,26.00190734863281,20989239.0,0.014396442855883151,-2.4838605676850265,0.359377342461654,32.65307030661995,29.176290781112606,-0.6835926608465179,1.5430362747185953,8.755026748301617,13.634413913413596,59.60351195204705,0.6297702789306641,-2.4283337951898005,-1.0114499092102065,-5.198278350850185,3.1753785324297716,-3.104864130030194,1.0819643116097808,-1.7938938140869105,87.4418807892591,48.841976714349876,2.093414220819989,11,-0.5295810699462855,1.27862548828125,9.694656372070312,10.395992279052734,4.599235534667969,1,0.10917027264199453,-1.5405344080560832,25.8492374420166,-2.7599884863555317,25.23855018615723,-1.0869610561170662,24.952289581298828,0.10917027264199453
10794,2004-11-17,26.087785720825195,26.52671813964844,26.049617767333984,26.383588790893555,14607234.0,-0.005094652487948381,-1.5640978329950783,-1.347823819787227,29.99053500393825,28.971109193842192,-0.7032382187958177,1.4456281442023382,8.508946372711208,13.606108780888718,58.55593484206844,0.4771003723144567,-2.4643515597818464,-0.9513363838195801,-4.961284491011845,3.0586117233726853,-2.9563104374157128,1.0536376697765526,-1.6192744827270467,72.61898812795809,39.2347114462644,2.0049740535961336,11,-0.610686302185055,1.4122142791748047,7.263836860656738,10.529581069946289,4.398855209350586,2,0.16276518984116461,-2.4838605676850265,26.22137451171875,-1.5405344080560832,25.8492374420166,-2.7599884863555317,25.23855018615723,0.16276518984116461
10795,2004-11-18,26.10687065124512,26.24045753479004,25.648855209350586,26.02099227905273,14841462.0,0.00073156574590727,2.3513595280414474,-0.2903227886463235,30.88093495172744,29.454932692691756,-0.7503730661195362,1.1947057621066826,8.114275384869838,13.42039779299375,57.43035527155259,0.5916023254394531,-2.354814074265043,-0.7461828231811474,-4.551330677859543,3.058965031497248,-2.648756750520345,1.1563911041580504,-1.556031137084961,72.50000000000007,40.767068426977886,1.902573927339197,11,-0.6297712326049805,1.3931293487548793,7.244751930236813,10.510496139526364,4.618320465087891,3,0.15460522831055057,-1.5640978329950783,26.087785720825195,-2.4838605676850265,26.22137451171875,-1.5405344080560832,25.8492374420166,0.15460522831055057
10796,2004-11-19,25.87786293029785,26.19274711608887,25.76335906982422,25.954198837280273,14523813.0,-0.008771933028914991,-1.812490630153439,-0.8888839533591714,42.307691288053036,31.12748753401532,-0.4305141501319554,1.228160910621373,7.941603895876298,13.477470769042355,56.19401463147335,0.429388046264652,-2.384473109082805,-0.8110684394836412,-4.477841838657856,2.8557049596905735,-2.6444551390707467,1.0223182601034644,-1.2479882711181602,51.42857142857142,15.902185515377901,1.8333866995871066,11,-0.4007635116577113,1.6221370697021484,7.4666032791137695,10.739503860473633,4.885496139526367,4,0.1618731238648845,2.3513595280414474,26.10687065124512,-1.5640978329950783,26.087785720825195,-2.4838605676850265,26.22137451171875,0.1618731238648845
10797,2004-11-22,25.88740539550781,26.145038604736328,25.753816604614254,25.87786293029785,13626515.0,0.00036875012576031985,-2.037023875624597,-0.12500624656434303,52.71829099582467,34.308599429022465,-0.39815800271855295,1.0183193050042867,7.532054993626961,13.301159665664219,54.8207937245951,0.39122200012207387,-2.287280579037393,-0.6412206649780323,-4.141936713947825,2.85949538399176,-2.3915786894629285,1.1091373595068639,-1.1816569971093678,27.173967361428957,-11.455544569060258,1.7503580244848953,11,-0.4103059768676687,1.612594604492191,7.440361976623539,10.729961395263675,4.856868743896488,0,0.17876882415386008,-1.812490630153439,25.87786293029785,2.3513595280414474,26.10687065124512,-1.5640978329950783,26.087785720825195,0.17876882415386008
10798,2004-11-23,25.89694786071777,25.9637393951416,25.753816604614254,25.88740539550781,12102304.0,0.00036861419922828986,1.9334079611934167,1.0000000000003724,42.71458654680178,36.01963700644292,-0.26504290303302724,0.7844635528540493,7.1112935400199255,13.126105784091113,53.41087828755883,0.2099227905273473,-2.052440022223948,-0.46373929977417205,-3.727872475894152,2.800393876345808,-2.095805887834164,1.1683272882858198,-1.1183606726693291,28.2609782011193,-11.464034989526617,1.6320665880599905,11,-0.17175674438476207,1.6030521392822301,7.149331092834476,10.720418930053714,4.770990371704105,1,0.18717751237547486,-2.037023875624597,25.88740539550781,-1.812490630153439,25.87786293029785,2.3513595280414474,26.10687065124512,0.18717751237547486
10799,2004-11-24,25.97328186035156,26.145038604736328,25.86832046508789,26.00190734863281,12081344.0,0.002947606028491867,-1.3200179102568894,-2.999800119928043,52.35849167792218,38.671936009066094,-0.24609046521488764,0.42954677707725253,6.620763369145767,12.88698527425095,52.55904050639379,0.2767181396484375,-1.835121145657375,-0.19656562805176137,-3.035029624879897,2.641898368776374,-1.6157976264658274,1.2226663703623046,-1.12476943423912,54.83863687655097,11.005009770738525,1.4192319984140673,11,-0.2099227905273402,1.526718139648441,6.629294872283939,10.644084930419925,3.8549613952636754,2,0.18662748173670907,1.9334079611934167,25.89694786071777,-2.037023875624597,25.88740539550781,-1.812490630153439,25.87786293029785,0.18662748173670907
10800,2004-11-26,26.43129730224609,26.49809265136719,26.09732818603516,26.10687065124512,7689281.0,0.01763409970126628,-1.3333388858350612,-11.333488805969901,69.0536917040501,42.93065808466258,-0.5277435588978499,-0.3365605808055676,5.7521015820298125,12.271612418487724,52.00619743517703,0.5248107910156321,-1.5022622426286034,0.44608726501464346,-1.7070508430562867,2.5992253730855737,-0.6304817890208199,1.5226563190501068,-1.5156566475922126,91.02546032315432,40.6270104559963,1.0765690540354647,11,-0.5725183486938441,1.0687026977539098,6.197519779205326,10.186069488525394,3.2729015350341832,4,0.15342960966146268,-1.3200179102568894,25.97328186035156,1.9334079611934167,25.89694786071777,-2.037023875624597,25.88740539550781,0.15342960966146268
10801,2004-11-29,26.402671813964844,26.812976837158203,26.383588790893555,26.64122009277344,13866717.0,-0.0010830148801971307,-2.103475371868926,-0.7352918697418742,65.36313816140273,46.44893673737112,-0.3538308196762223,-0.6129106624861578,5.367741362953595,12.147058451019802,51.70941191982023,0.42938804626464844,-1.2129463981303985,0.5911258697509751,-0.5745428179871936,1.756794557489144,0.008291525881890749,1.1739602136200595,-1.4225880599111846,61.261288841267536,7.884316246872764,0.5828343438690844,11,-0.17175579071044922,1.0973281860351562,6.159351825714111,10.21469497680664,3.5019073486328125,0,0.16371522294504715,-1.3333388858350612,26.43129730224609,-1.3200179102568894,25.97328186035156,1.9334079611934167,25.89694786071777,0.16371522294504715
10802,2004-11-30,26.73664093017578,26.84160232543945,26.393129348754886,26.393129348754886,16954439.0,0.012649065161439266,-1.611108334860284,-1.4400086353023591,80.05949105403275,51.71631682041699,-0.6131648130966099,-1.0186457414966519,4.625380804351266,11.661210980856488,50.368517634610086,0.4484729766845632,-0.9040459402337255,0.9374996185302749,-0.17988224410169096,2.0548814811622407,0.37880868721429195,1.4961905498462578,-1.646583591135851,90.35091256906328,30.22982629327845,0.5586909313159829,11,-0.4914121627807617,0.7633590698242188,5.849237442016602,9.880725860595703,3.377862930297855,1,0.15060673291624171,-2.103475371868926,26.402671813964844,-1.3333388858350612,26.43129730224609,-1.3200179102568894,25.97328186035156,0.15060673291624171
10803,2004-12-01,26.450382232666016,26.60305213928223,26.068702697753906,26.574426651000977,16440081.0,-0.010706606647310157,4.894793321479856,-0.3611069467348551,70.15383536688122,56.178905749632875,-0.32520382266982395,-0.6990903887477735,4.486272171894242,11.79527964599437,48.664024210831734,0.667938232421875,-0.6260585895339865,0.607347774505616,-0.5410882891880568,1.7557838381992887,0.03312974265877955,1.1815658063524523,-1.2202012947141228,59.804029160461134,-3.8880361069770046,0.5742180318468357,12,-0.2051534652709961,1.0496177673339844,6.116412162780762,10.166984558105469,3.253816604614258,2,0.16233761270320546,-1.611108334860284,26.73664093017578,-2.103475371868926,26.402671813964844,-1.3333388858350612,26.43129730224609,0.16233761270320546
10804,2004-12-02,27.290075302124023,27.35687065124512,26.28816795349121,26.459924697875977,21461782.0,0.03174597108169541,1.217820684850707,-6.69236564926578,81.65374783775115,61.820329403635505,-1.0911646824150374,-1.5641160149005309,3.2249674051143202,10.808562524847062,46.522193240257224,1.0687026977539098,-0.3853139848475067,1.4122126579284675,0.13312977475953858,2.6912955410973964,0.7726712163440048,2.05175409951293,-1.9309806531731262,94.81470184535584,27.24375239359334,0.6395414415844638,12,-0.7347316741943359,0.20992469787597656,5.317272663116455,9.327291488647461,2.767177581787106,3,0.12377624073594795,4.894793321479856,26.450382232666016,-1.611108334860284,26.73664093017578,-2.103475371868926,26.402671813964844,0.12377624073594795
10805,2004-12-03,27.366411209106445,27.585878372192386,27.0992374420166,27.290075302124023,17109543.0,0.0027972039702095497,-1.1250156165410559,0.0919542870797127,80.54794025417276,66.0692459554266,-1.0840445320411334,-1.5976108401096596,2.7339795765224935,10.582173172408844,44.526591073692444,0.4866409301757848,-0.1472660277687332,1.409350109100341,-0.030860087181867613,2.84956030538255,0.6892450109592367,2.1294552072414454,-1.8075389599261271,85.53449236080273,17.143663773822084,0.7201050981411041,12,-0.696563720703125,0.1335887908935547,5.240936756134033,9.250955581665039,2.375955581665039,4,0.08995816176618687,1.217820684850707,27.290075302124023,4.894793321479856,26.450382232666016,-1.611108334860284,26.73664093017578,0.08995816176618687
10806,2004-12-06,26.832061767578125,27.337785720825195,26.822519302368164,27.27099227905273,14705641.0,-0.01952574042118138,-1.2499958356237402,-5.749987506871174,64.42578552155427,67.37007868050766,-0.44712809903018425,-0.9694249881661499,2.844148074513896,10.976617378103725,42.28662602017822,0.5438919067382812,0.12981574794383022,0.7838747024536126,-0.6343696881555374,2.2021190930627625,0.07475250714903936,1.4929968977581858,-1.0299487836363603,50.31448122227141,-15.238798529878025,0.7091221953045743,12,-0.1622142791748047,0.667938232421875,5.839694023132324,9.78530502319336,2.8244266510009766,0,0.10704123650954855,-1.1250156165410559,27.366411209106445,1.217820684850707,27.290075302124023,4.894793321479856,26.450382232666016,0.10704123650954855
10807,2004-12-07,26.61259460449219,26.95610618591309,26.583969116210934,26.86068725585937,13926348.0,-0.008179288084045888,-1.4374968767177951,0.5652207920878012,56.011714390223375,68.84753732977673,-0.12736911984995558,-0.6859256031393421,2.617064336518453,11.052111505727265,39.93927961896689,0.37213706970215554,0.3969551325295768,0.5014304161071799,-0.8985885622517173,1.901449394466077,-0.19857907307227052,1.2014399052866302,-0.5964297739603523,35.84897358307461,-25.822865753766187,0.7000094891794487,12,0.11450481414794567,-0.1812963485717809,6.147424697875973,10.004772186279293,2.6335887908935547,1,0.12370024821066417,-1.2499958356237402,26.832061767578125,-1.1250156165410559,27.366411209106445,1.217820684850707,27.290075302124023,0.12370024821066417
10808,2004-12-08,27.37595367431641,27.404579162597656,26.90839767456055,26.95610618591309,21279850.0,0.028684127991615016,1.0799961621031835,-1.6923011870349214,66.58477877253623,70.42823589584495,-0.7362978524656079,-1.3145235477211514,1.3926675452709247,10.15308918804747,37.26543437028108,0.7919845581054652,0.5473919711956157,1.136449813842777,-0.23124583773942575,2.5041454654249797,0.4526019880516756,1.8202976396338784,-1.171423218785307,83.82345592277193,22.56409464290512,0.6838478257911023,12,-0.5486631393432653,-1.3692741394042969,4.4370236396789515,8.401718139648434,2.0801525115966797,2,0.10003487800779265,-1.4374968767177951,26.61259460449219,-1.2499958356237402,26.832061767578125,-1.1250156165410559,27.366411209106445,0.10003487800779265
10809,2004-12-09,27.414121627807614,27.52862548828125,27.185115814208984,27.37595367431641,13043094.0,0.0013942145703955688,1.5714142935671096,0.09090909090907398,66.7481704414497,70.17206686666712,-0.6130587533990308,-1.2420191305566988,0.8797855320860926,9.972313049425768,35.13126163106806,0.3435096740722656,0.620809536312052,1.0639307975769015,-0.3079852781457433,2.435846873299546,0.3779727597155791,1.7498888354382238,-1.043829422277156,82.85705583021858,22.068645482525973,0.685958037861322,12,-0.5868310928344691,-1.4074420928955007,3.6402678489685094,7.604962348937992,2.4522895812988317,3,0.08353640654857641,1.0799961621031835,27.37595367431641,-1.4374968767177951,26.61259460449219,-1.2499958356237402,26.832061767578125,0.08353640654857641
10810,2004-12-10,27.423664093017575,27.91030502319336,27.02290153503418,27.68129730224609,9393853.0,0.00034808575447042855,1.479997654621703,-6.749987506872477,70.98447017931616,70.79665931310196,-0.5219154215413262,-1.1140364689605526,0.7571421165863441,9.82242670193244,32.71886079311269,0.8874034881591797,0.7675435760993565,0.9499045372009256,-0.33425502902121806,2.2340641034230693,0.30782475408985377,1.5919843203119974,-0.9075015474876871,63.30937527862367,1.281777824407122,0.642079783111072,12,-0.43416023254394176,-1.254771232604977,3.5663170814514196,7.595419883728031,2.175573348999027,4,0.09603343965856492,1.5714142935671096,27.414121627807614,1.0799961621031835,27.37595367431641,-1.4374968767177951,26.61259460449219,0.09603343965856492
10811,2004-12-13,27.719465255737305,27.729007720947266,27.423664093017575,27.43320655822754,12639928.0,0.01078634721153282,1.0000000000000233,-1.1111094659223832,73.07693231741638,70.02081945347791,-0.6831240704888479,-1.280073929442679,0.33980932779898154,9.374845327080536,30.25517753947271,0.30534362792969105,0.8733822283639583,1.1216599464416497,-0.13919657400839114,2.3825164668916905,0.49123168621662927,1.75208820666667,-1.00812276333453,85.61150561849462,18.38305234979171,0.630428260225021,12,-0.7299613952636719,-1.550572395324707,0.7061076164245605,7.228053092956543,1.6030540466308594,0,0.07297765365857778,1.479997654621703,27.423664093017575,1.5714142935671096,27.414121627807614,1.0799961621031835,27.37595367431641,0.07297765365857778
10812,2004-12-14,28.26335906982422,28.28244209289551,27.719465255737305,27.719465255737305,17751338.0,0.019621367478376506,-1.0701718702329024,1.900007995629056,76.27119864311754,70.70052648417084,-1.1037492491220462,-1.7221290024168283,-0.3501021519692813,8.683840311569867,28.334897649988562,0.5629768371582067,0.8916793187868066,1.5448476791381829,0.13259510368794025,2.9571002545884255,0.8387213914130633,2.2509739668633024,-1.3841618231107624,98.61117858952355,25.36083079386748,0.7061262877251205,12,-0.9780540466308594,-1.9083976745605433,-0.03339719772338867,6.488548278808594,0.7061061859130859,1,0.04929100413412213,1.0000000000000233,27.719465255737305,1.479997654621703,27.423664093017575,1.5714142935671096,27.414121627807614,0.04929100413412213
10813,2004-12-15,29.083969116210934,29.12213706970215,28.47328186035156,28.578243255615234,32830172.0,0.02903441322595124,1.2295063702616387,0.9298246229270126,79.63638147780681,70.47637466639924,-1.6891285973429895,-2.4425136333359454,-1.285595823580703,7.72183510273339,27.048997928568742,0.8587779998779297,0.9648838284368395,2.22232799530029,0.4804478778805219,3.9642081127200584,1.351387936590406,3.0932680540101742,-1.9802526941083478,98.18181652983255,21.668824709264968,0.8709400587098848,12,-1.230916023254391,-2.3091602325439418,-0.9732813835144007,5.138359069824222,-0.6011447906494105,2,0.0055774464113427236,-1.0701718702329024,28.26335906982422,1.0000000000000233,27.719465255737305,1.479997654621703,27.423664093017575,0.0055774464113427236
10814,2004-12-16,30.333969116210934,30.38167953491211,29.12213706970215,29.1507625579834,32315709.0,0.04297900314105574,-1.0307707920419094,2.33962043553364,82.30649330636139,70.67176944997576,-2.7512707338614675,-3.539564888930446,-2.584182950258043,6.335663693843063,26.111955972257256,1.2977104187011754,1.0014039696823716,3.2600188255310023,0.9672888514475204,5.552748799614484,2.113653838489263,4.4063838125727415,-2.8669369775404263,98.57953045116679,22.91489024649607,1.1463649870417407,12,-1.8511447906494105,-2.9293889999389613,-2.239980220794674,3.8883590698242223,-0.8015270233154226,3,-0.02893992958635605,1.2295063702616387,29.083969116210934,-1.0701718702329024,28.26335906982422,1.0000000000000233,27.719465255737305,-0.02893992958635605
10815,2004-12-17,30.143129348754886,30.333969116210934,28.979007720947266,29.42748069763184,40023330.0,-0.006291289040512016,1.469564552350386,0.604838306673267,80.15385396020966,72.41933260982636,-2.3748755710526304,-3.1946245103182918,-2.423924334754613,6.388144621355554,24.858083711990712,1.3549613952636683,1.1120808640176847,2.867366123199467,0.24603866380051542,5.488693582598419,1.5567023934999895,4.178029852898945,-2.0931677308360577,91.93546515076886,13.852028800392219,1.310663729699476,12,-1.660305023193363,-2.4904575347900426,-2.375954151153568,4.0124044418334925,-0.400762557983402,4,-0.009180139740861737,-1.0307707920419094,30.333969116210934,1.2295063702616387,29.083969116210934,-1.0701718702329024,28.26335906982422,-0.009180139740861737
10816,2004-12-20,30.06679344177246,30.23855018615723,29.828243255615234,29.837785720825195,19026440.0,-0.0025324479784173404,-2.30769112491546,0.3200002132162066,78.00963900727409,74.86354645616531,-2.0019673905312914,-2.9390608709828783,-2.359999839168971,6.3184835505735535,23.536450636727967,0.41030693054199574,1.1040467789443653,2.58158369064331,-0.2318171854459088,5.3949845667325285,1.1748832525987005,3.988284128687919,-1.5504882404549747,88.172022980913,11.159489435806819,1.4067004380446098,12,-1.4217548370361328,-2.3759536743164062,-3.101144313812256,4.088740348815918,-0.314886093139652,0,-0.015550577438905533,1.469564552350386,30.143129348754886,-1.0307707920419094,30.333969116210934,1.2295063702616387,29.083969116210934,-0.015550577438905533
10817,2004-12-21,30.51526641845703,30.51526641845703,29.904579162597656,29.914121627807614,19363896.0,0.014915889768993384,1.031747643357775,2.6249979178118856,83.28124736472908,76.71870963307563,-2.0547025031489454,-3.1864186614721746,-2.8282333832267064,5.725901053802993,22.216195007043176,0.610687255859375,1.1237980760662047,2.79866361618042,-0.21550384647753162,5.8128310788383715,1.2915798848514441,4.305747347509396,-1.6258863504206218,100.0,19.951037570265626,1.5070837313289756,12,-1.7461824417114258,-2.6622133255004883,-3.847804546356201,3.6402673721313477,-3.77862548828125,1,-0.039086898332548636,-2.30769112491546,30.06679344177246,1.469564552350386,30.143129348754886,-1.0307707920419094,30.333969116210934,-0.039086898332548636
10818,2004-12-22,30.744274139404297,30.9064884185791,30.51526641845703,30.534351348876953,14574222.0,0.007504693480531177,-2.15383787440802,0.3492050397718058,81.42361334030643,78.34931439961527,-1.9619917109811986,-3.1975996427572397,-3.078131739092985,5.350824122560233,20.930948424801503,0.3912220001220703,1.2762682817229205,2.7853050231933594,-0.38812238206844185,5.958732428455161,1.198591320562457,4.372018725824262,-1.5297168012837616,91.58412951299039,12.849272443391897,1.5867137026309006,12,-1.7795791625976562,-2.466602325439453,-4.148377418518066,3.411259651184082,-3.9790077209472656,2,-0.05772811144018053,1.031747643357775,30.51526641845703,-2.30769112491546,30.06679344177246,1.469564552350386,30.143129348754886,-0.05772811144018053
10819,2004-12-23,30.82061004638672,31.164121627807614,30.71564865112305,30.9064884185791,12618863.0,0.002482930858484167,-2.032259728535989,-0.4090950390695984,81.42361334030643,79.50921919528085,-1.681085303625995,-3.048462311325615,-3.1509080582520284,5.13652150268716,19.89443938575024,0.4484729766845632,1.508544406658089,2.619274520874022,-0.6544406555042883,5.892989697252332,0.9824169326848669,4.256132109063177,-1.2676664921744702,84.27946569090007,6.140144512809641,1.6368575881891545,12,-1.5267171859741246,-2.414121627807617,-4.224713325500488,3.33492374420166,-4.265266418457028,3,-0.07585137728639046,-2.15383787440802,30.744274139404297,1.031747643357775,30.51526641845703,-2.30769112491546,30.06679344177246,-0.07585137728639046
10820,2004-12-27,30.48664093017578,31.01144981384277,29.952289581298828,30.82061004638672,10156063.0,-0.010835902200128311,1.9600006396486391,3.8888617434758466,84.50448510116608,80.77894728236416,-0.9688233422358365,-2.5245335677201908,-2.820878141445224,5.328724159141856,18.921315713436858,1.0591602325439418,1.644012674490945,2.082538223266603,-1.23167510404652,5.396751550579726,0.4254315596100433,3.7396448869231627,-0.6114617612444597,49.285749980368074,-31.03592173339434,1.6571066636565612,12,-1.0448474884033203,-2.0801525115966797,-3.998091220855713,3.6688928604125977,-3.3301525115966797,0,-0.03129891677688246,-2.032259728535989,30.82061004638672,-2.15383787440802,30.744274139404297,1.031747643357775,30.51526641845703,-0.03129891677688246
10821,2004-12-28,30.72519111633301,30.82061004638672,30.505725860595703,30.52480888366699,8825732.0,0.00782474483507678,-1.6400038379121757,-0.6000022844611169,88.68941346785668,82.15874892955739,-0.8226880877840053,-2.5535704411749585,-3.0702127238156685,4.955516234085945,18.31184360384172,0.3339691162109375,1.8021710430822324,2.104962444305425,-1.2234341834111895,5.433359072022039,0.4407641304471177,3.769160758163732,-0.7729015350341832,65.15159086744762,-19.93653418445645,1.6641983138583063,12,-0.9064893722534251,-2.2662220001220774,-4.236641407012943,3.4303426742553675,-3.6164112091064524,1,-0.03198757403461927,1.9600006396486391,30.48664093017578,-2.032259728535989,30.82061004638672,-2.15383787440802,30.744274139404297,-0.03198757403461927
10822,2004-12-29,30.76335906982422,30.935115814208984,30.534351348876953,30.77290153503418,7585738.0,0.0012422364875352976,1.3999954311039025,-0.04762131394086907,86.90229320930455,82.96607245527937,-0.5240465945188646,-2.397521289252616,-3.1312485256743905,4.794191149747654,17.743448514830582,0.40076446533203125,1.968992010620287,1.9417944908142104,-1.3940064214903032,5.2775954031187275,0.2738940346619536,3.609694946966467,-0.8110694885253906,66.929199542299,-17.56216288348817,1.6679004561522583,12,-0.6917943954467773,-2.304389953613285,-4.27480936050415,3.377861976623535,-3.711832046508789,2,-0.03287845514190102,-1.6400038379121757,30.72519111633301,1.9600006396486391,30.48664093017578,-2.032259728535989,30.82061004638672,-0.03287845514190102
10823,2004-12-30,30.744274139404297,30.87786293029785,30.667938232421875,30.80152702331543,7238850.0,-0.0006203786256436805,1.0,5.999800119928043,86.43005078209609,83.4242455081388,-0.27343449058463776,-2.150512725212078,-3.1437226275073797,4.681596851602663,16.889659440483655,0.20992469787597656,2.1190324230243256,1.708014965057373,-1.5366852530215453,4.952715183136291,0.08566485601791385,3.3303650740968322,-0.5496181488037131,65.35431707612686,-18.544702786319277,1.62235010903946,12,-0.6727094650268555,-2.285305023193363,-4.2557244300842285,3.396946907043457,-3.6164112091064453,3,-0.13035380803126573,1.3999954311039025,30.76335906982422,-1.6400038379121757,30.72519111633301,1.9600006396486391,30.48664093017578,-0.13035380803126573
10824,2004-12-31,30.667938232421875,30.9064884185791,30.667938232421875,30.753816604614254,6425707.0,-0.002482930858484056,-4.55553581343698,1.499983342772367,84.97941049694495,83.96041845666493,-0.16175318282078166,-1.9058547351347954,-3.107866194405041,4.615636007529247,16.988594099763333,0.23855018615722656,2.2139997603459243,1.4627859115600579,-1.7507086015947806,4.676280424714896,-0.14396134501735958,3.0695331681374753,-0.27938911437988523,67.56755296638806,-18.153695203442567,1.6067472565774186,12,-0.17175579071044922,-2.151717185974121,-4.055342674255371,3.430344581604004,-3.187023162841797,4,-0.12725576086621215,1.0,30.744274139404297,1.3999954311039025,30.76335906982422,-1.6400038379121757,30.72519111633301,-0.12725576086621215
10825,2005-01-03,29.828243255615234,30.753816604614254,29.56106948852539,30.52480888366699,18835390.0,-0.027380222643037744,1.0661123712072593,8.111071626874253,70.34989598721589,83.10933589888067,0.7024478053570427,-0.9194074532713188,-2.314935994633796,5.301374288685231,16.851982994522828,1.1927471160888636,2.1937779409564335,0.4999993324279792,-2.6036603331761157,3.603658998032074,-1.05183050037407,2.0518291652300285,1.3358783721923793,19.444305631902452,-63.55241866396567,1.551829832802048,1,0.5343523025512695,-1.2118310928344727,-3.196563720703125,4.2700395584106445,-2.4427471160888636,0,-0.10972485371123597,-4.55553581343698,30.667938232421875,1.0,30.744274139404297,1.3999954311039025,30.76335906982422,-0.10972485371123597
10826,2005-01-04,29.704198837280273,30.152671813964844,29.58969497680664,30.02862548828125,13575792.0,-0.004158622996062955,-1.0344845412342887,0.46575173671485254,65.13026308990132,81.09255986834427,0.8600976615049873,-0.5999150809810203,-2.218529008674423,5.272377233256918,16.456810404647566,0.5629768371582031,2.0275833521477544,0.23234806060791158,-2.642343646271506,3.1070397674873256,-1.2049977928317972,1.6696939140476204,1.4278617477416944,10.416631963531168,-67.68835044384333,1.4373458534397072,1,0.6583967208862305,-1.0877866744995117,-3.0248093605041504,4.360686302185059,-2.2614517211914027,1,-0.08576936993512396,1.0661123712072593,29.828243255615234,-4.55553581343698,30.667938232421875,1.0,30.744274139404297,-0.08576936993512396
10827,2005-01-05,29.904579162597656,30.200382232666016,29.62786293029785,29.704198837280273,16589211.0,0.006745858604538357,-2.2432563843523265,-0.6176444650867466,59.907829431943426,78.7019172118595,0.630260049337771,-0.5702603789205014,-2.442634871759786,4.921614065218471,15.846748797939291,0.5725193023681641,1.884330866113931,0.26812915802002024,-2.2751115771921278,2.8113698932321682,-1.003491209586052,1.5397495256260925,1.1960616004943816,25.531800274175737,-47.966761333608105,1.271620367606073,1,0.45801639556884766,-1.2881669998168945,-3.039121150970459,4.017176628112793,-2.032442092895508,2,-0.09349067379178733,-1.0344845412342887,29.704198837280273,1.0661123712072593,29.828243255615234,-4.55553581343698,30.667938232421875,-0.09349067379178733
10828,2005-01-06,30.114503860473636,30.2862606048584,29.904579162597656,30.05725288391113,7538788.0,0.007019817825710817,-1.1052570671099282,0.28571156610224663,46.46154451738226,74.81724289820124,0.3594029508359178,-0.5950065976948835,-2.679564384399523,4.553687309499789,15.812105077819421,0.3816814422607422,1.7735978786151847,0.3411263465881369,-1.9743619070642104,2.6566146002404807,-0.8166177802380368,1.4988704734143106,0.955345477127068,41.13472462634013,-27.98540213496139,1.1577441268261726,1,0.17175579071044567,-1.4980916976928746,-3.2418894767761266,3.769083976745602,-2.0515270233154332,3,-0.10171101776571101,-2.2432563843523265,29.904579162597656,-1.0344845412342887,29.704198837280273,1.0661123712072593,29.828243255615234,-0.10171101776571101
10829,2005-01-07,29.704198837280273,30.152671813964844,29.69465637207031,30.076335906982425,10808758.0,-0.013624830915175856,-1.3414605607640422,-6.500099946694351,43.39081516132513,70.24905734933003,0.6645786124168644,-0.0045723958241481455,-2.3188150521034316,4.803523901761324,15.83032359942917,0.4580154418945348,1.5675649125296793,-0.18368253707885884,-2.2172706272778555,1.8499055531201378,-1.2004765821783572,0.8331115080206395,1.3354749033389233,11.99997441404161,-51.99380805085931,1.016794045099499,1,0.5438938140869141,-0.9780540466308594,-2.8315844535827637,4.141221046447754,-1.6984729766845703,4,-0.0867330548484273,-1.1052570671099282,30.114503860473636,-2.2432563843523265,29.904579162597656,-1.0344845412342887,29.704198837280273,-0.0867330548484273
10830,2005-01-10,30.05725288391113,30.05725288391113,29.312976837158203,29.704198837280273,8521917.0,0.011885661302123873,3.2162159241932122,-0.9487204457041335,49.8673938355365,65.93549961240556,0.2729099022842796,-0.15832573632604863,-2.7291105332658496,4.277627238320594,16.37373205390073,0.7442760467529261,1.3802195236126948,0.037692070007320666,-1.632672710540941,1.7080568505555824,-0.7974903202668102,0.8728744602814515,0.95284877166619,76.47061129064146,14.893469992003219,0.8351823902741313,1,0.06679344177246449,-1.1832075119018555,-3.0295810699462855,3.788166999816898,-2.366413116455078,0,-0.08571434735840744,-1.3414605607640422,29.704198837280273,-1.1052570671099282,30.114503860473636,-2.2432563843523265,29.904579162597656,-0.08571434735840744
10831,2005-01-11,29.742366790771484,30.03816795349121,29.6564884185791,30.03816795349121,7896890.0,-0.010476209996828967,1.5806493213399104,-0.8378353556417627,38.84299432047833,60.59557751364709,0.48469167094369325,0.3329521748267723,-2.4683070816309893,4.422026872478938,16.94650697648683,0.4007644653320277,1.167697521369007,-0.3783390998840339,-1.6626454491552671,0.9059672493871993,-1.0204922745196505,0.2638140747515827,1.1998498720690698,44.11765282266046,-12.078793020988513,0.6421531746356164,1,0.36736583709716797,-0.8683214187622106,-2.657443046569824,4.103053092956543,-2.2137413024902344,1,-0.07924287491392268,3.2162159241932122,30.05725288391113,-1.3414605607640422,29.704198837280273,-1.1052570671099282,30.114503860473636,-0.07924287491392268
10832,2005-01-12,29.6564884185791,29.914121627807614,29.54198455810547,29.818702697753906,10428124.0,-0.002887408819765791,1.1081139486010563,0.5483895928039462,33.62070401509055,54.72787231731315,0.44370959318789005,0.5571152554867567,-2.345417406810796,4.325132928781912,17.800635373192108,0.3721370697021449,0.9534086684787333,-0.5338739395141587,-1.507588852250933,0.4398409732226156,-1.020731395882546,-0.04701648314577156,1.2205586512341569,35.29408306403727,-15.747515246912386,0.48685745636838784,1,0.4532442092895508,-0.7824430465698278,-2.5715646743774414,4.188931465148926,1.4599227905273438,2,-0.0746461034511211,1.5806493213399104,29.742366790771484,3.2162159241932122,30.05725288391113,-1.3414605607640422,29.704198837280273,-0.0746461034511211
10833,2005-01-13,29.246183395385746,29.62786293029785,29.10305213928223,29.58015251159668,8366708.0,-0.013835253095451083,1.444448392885682,2.058814537843759,28.459546787066984,48.44788746066004,0.6919262342221231,1.0331670854898896,-1.8565789158164456,4.546291190105801,18.02925392364458,0.5534362792968714,0.6686308726047088,-0.9522896766662576,-1.8892079967512387,-0.01537135658127653,-1.42074883670875,-0.4838305166237653,1.5683008651213122,13.63648753504892,-31.82925559920006,0.468459160042491,1,0.6822509765624964,-0.2099237442016637,-2.6669845581054723,4.599236488342282,0.534351348876946,3,-0.04698207308309443,1.1081139486010563,29.6564884185791,1.5806493213399104,29.742366790771484,3.2162159241932122,30.05725288391113,-0.04698207308309443
10834,2005-01-14,29.45610618591309,29.51335906982422,29.00763320922852,29.00763320922852,7512902.0,0.007177784112523344,-1.255323673387784,-1.3428576323845347,35.40540146308763,44.56516584686801,0.3263464818687183,0.7948576784646306,-2.0168243959295715,4.144541407080123,17.266074056598786,0.5057258605956996,0.414032874572527,-0.6984737396240206,-1.6893630751371411,0.29241559588909993,-1.1939184073805826,-0.20302907186745855,1.2556921473204774,42.72718847616706,-2.162183322415558,0.4954446677565607,1,0.19084072113036754,-0.36259460449219105,-3.0391211509704625,4.389313697814938,0.8492374420166016,4,-0.04729509528388132,1.444448392885682,29.246183395385746,1.1081139486010563,29.6564884185791,1.5806493213399104,29.742366790771484,-0.04729509528388132
10835,2005-01-18,29.866411209106445,29.97137451171875,29.27480888366699,29.45610618591309,8472346.0,0.013929370725502599,1.2461467494926002,0.9148935265322361,38.402043001113746,41.5953636147805,-0.08713860504957438,0.382362611699115,-2.3455128957880156,3.5478756931017017,16.39061493958687,0.6965656280517614,0.15810081062998194,-0.2743328094482429,-1.2735877323351161,0.7249221134386303,-0.7739602708916813,0.2252946519951955,0.7090539142067165,83.33324079163862,39.31295055239019,0.49962746144343667,1,-0.21946430206298828,-0.7728996276855469,-3.4494261741638184,3.979008674621582,0.6583976745605433,1,-0.0623002655218049,-1.255323673387784,29.45610618591309,1.444448392885682,29.246183395385746,1.1081139486010563,29.6564884185791,-0.0623002655218049
10836,2005-01-19,29.5992374420166,30.05725288391113,29.56106948852539,29.85687065124512,8384105.0,-0.008945626751712954,-1.9714328139991564,-0.6279065443152272,35.194172519844656,38.849401735658425,0.18280447903413588,0.6458239864680984,-1.9732277547570405,3.6400219333064143,15.423039993871996,0.49618339538573863,-0.10973413737017168,-0.5181287765502915,-1.5461319158371154,0.5098743627365323,-1.0321303461937035,-0.004127206906879621,0.8508011281697883,56.36367601121568,14.611610116335477,0.5140015696434127,1,0.04770946502685547,-0.30534458160400746,-3.0200390815734863,4.117365837097168,0.8396930694580078,2,-0.06447455541038871,1.2461467494926002,29.866411209106445,-1.255323673387784,29.45610618591309,1.444448392885682,29.246183395385746,-0.06447455541038871
10837,2005-01-20,29.322519302368164,29.78053474426269,29.23664093017578,29.77099227905273,8156270.0,-0.009348826644284824,1.3265302792339118,1.7407421117313095,33.029612445104135,37.35696483873863,0.41155388507498003,0.8733815878798019,-1.603520599065284,3.7368029308630923,14.333381680745472,0.5438938140869105,-0.2634245161373272,-0.7352095603942885,-1.8036151038677453,0.3331959830791682,-1.2694123321310151,-0.20100678865756194,1.0121268389415974,30.00001817180703,-8.404385715347114,0.5342027717367279,1,0.2576332092285156,0.11927413940429688,-2.743320941925049,-0.7347326278686452,0.925573348999027,3,-0.06117802483438162,-1.9714328139991564,29.5992374420166,1.2461467494926002,29.866411209106445,-1.255323673387784,29.45610618591309,-0.06117802483438162
10838,2005-01-21,28.969465255737305,29.379770278930664,28.826335906982425,29.35114479064941,7498859.0,-0.012040372213254713,1.5217402640292548,0.8510647346775588,30.982900415797275,35.97830764479109,0.6538639678585483,1.14537804134185,-1.1421288788116506,3.9093920152655954,13.060087235148407,0.5534343719482386,-0.38201083123157176,-0.9995231628417969,-2.1213220338391103,0.12227570815551658,-1.5604225983404554,-0.43862372734313837,1.2590198510059558,11.62786373391367,-22.133873073484047,0.5608994354986574,1,0.47232913970947266,0.8492364883422816,-2.149332046508789,-0.38167858123778586,1.6889324188232457,4,0.07411065183344889,1.3265302792339118,29.322519302368164,-1.9714328139991564,29.5992374420166,1.2461467494926002,29.866411209106445,0.07411065183344889
10839,2005-01-24,28.482824325561523,29.246183395385746,28.482824325561523,29.10305213928223,10854136.0,-0.016798409148384374,-1.4615441389023973,1.6249962520613908,33.642691738131674,34.175562967301666,1.0605626638839247,1.526144102960437,-0.5631835809698487,4.210296610160114,11.663347990283675,0.7633590698242223,-0.4966478756507513,-1.3692748069763176,-2.5993982555277633,-0.13915135842487203,-1.9843365312520405,-0.7542130827005948,1.6054458612056521,0.0,-34.103320070136114,0.6150617242757223,1,0.7872142791748047,1.3406486511230469,-1.1688933372497559,0.10496234893799539,1.6698474884033203,0,0.04556115657170112,1.5217402640292548,28.969465255737305,1.3265302792339118,29.322519302368164,-1.9714328139991564,29.5992374420166,0.04556115657170112
10840,2005-01-25,29.53244209289551,29.790075302124023,28.62595367431641,28.864503860473636,12904967.0,0.03685090197997054,-1.0333316675828232,-1.0769240231503914,48.29544379034245,35.2258351306199,-0.07971077564859641,0.42306562706804485,-1.498399223052079,2.9857117530241872,10.926555967648655,1.3072509765625,-0.5447581141432138,-0.27194709777831605,-1.4720988537703619,0.9282046582137298,-0.872022975774339,0.32812878021770686,0.36317459052698453,66.66658590303071,28.34567437791457,0.6000758779960229,1,-0.26240348815918324,0.29103088378905895,-1.5887398719787633,-0.9780530929565465,0.6011466979980433,1,0.026171270652219913,-1.4615441389023973,28.482824325561523,1.5217402640292548,28.969465255737305,1.3265302792339118,29.322519302368164,0.026171270652219913
10841,2005-01-26,29.742366790771484,29.904579162597656,29.58015251159668,29.58015251159668,7558700.0,0.00710827425702365,-2.9999764835914258,0.2428582034997944,48.39320842153311,36.86722450911351,-0.32367316464778284,0.1430702020581336,-1.5983521751424412,2.591884634819337,10.090109166525083,0.3721370697021449,-0.5467161462410459,-0.012881183624266157,-1.1320353319596386,1.1062729647111063,-0.5724582577919506,0.5466958905434183,-1.259542465209961,88.59069316308228,46.6422792801232,0.5595770741676862,1,-0.47232818603515625,0.08110618591308594,-1.6746187210083008,-1.708016395568844,0.48664093017578125,2,0.02630732444394046,-1.0333316675828232,29.53244209289551,-1.4615441389023973,28.482824325561523,1.5217402640292548,28.969465255737305,0.02630732444394046
10842,2005-01-27,29.75190734863281,29.84732818603516,29.40839767456055,29.69465637207031,7566350.0,0.0003207733240746524,2.5384402484775634,0.3529342598798311,46.2598297391786,38.845033726014805,-0.3556561912839733,0.05678012202762872,-1.5152300335032436,2.3906881833324256,9.182917187993757,0.4389305114746094,-0.6046228835497693,0.04723196029662802,-0.9665649659674216,1.0610288865606776,-0.4596665028353968,0.5541304234286528,-1.2406479263305634,89.26173416205039,45.260181380407616,0.5068984631320245,1,-0.4818687438964808,0.07156562805176137,-1.5839681625366175,-2.251907348632809,0.4961853027343821,3,0.023091735087477305,-2.9999764835914258,29.742366790771484,-1.0333316675828232,29.53244209289551,-1.4615441389023973,28.482824325561523,0.023091735087477305
10843,2005-01-28,26.73664093017578,29.895038604736328,26.22137451171875,29.895038604736328,59899802.0,-0.10134699544214565,1.3262834332783786,-55.16757729211088,30.08961786675431,38.25439110419999,2.532516947235443,2.9053702189446113,1.5475750038707723,5.190248617356122,9.162630446342531,3.673664093017578,-0.6728313908689891,-2.7676527976989753,-4.3442835672235525,-1.1910220281743982,-3.555968182461264,-1.9793374129366867,3.167938232421875,13.989622279991302,-32.652934989025546,0.7883153847622885,1,1.4026727676391602,1.9561071395874023,1.574427604675293,0.7633590698242188,3.54007720947266,4,0.13133481241573164,2.5384402484775634,29.75190734863281,-2.9999764835914258,29.742366790771484,-1.0333316675828232,29.53244209289551,0.13133481241573164
10844,2005-01-31,26.76526641845703,26.889312744140625,26.354961395263672,26.73664093017578,31296843.0,0.0010706463970551194,2.8620623104494074,-0.00906329450272056,26.907607094470976,36.97723155901747,2.3267366750710394,2.708227423280494,1.5721075334224466,4.946026712339034,9.11336193515069,0.5343513488769531,-0.7255848728330605,-2.543893718719481,-4.446470446578296,-0.6413169908606662,-3.4951820826488884,-1.5926053547900736,3.129772186279297,14.766812009984154,-26.9418036050804,0.9512883639294073,1,1.3740472793579102,1.9274816513061523,1.855916976928711,0.9017181396484375,3.606870651245117,0,0.1454546050555603,1.3262834332783786,26.73664093017578,2.5384402484775634,29.75190734863281,-2.9999764835914258,29.742366790771484,0.1454546050555603
10845,2005-02-01,26.55534362792969,26.994274139404297,26.50763320922852,26.77480888366699,17799337.0,-0.007843104837640613,-2.090901381662282,-7.6667777185498585,27.309764748697688,36.101186251112246,2.2546974776551245,2.804151026703277,1.8332297653080438,4.94273321991599,10.497114069661151,0.4866409301757777,-0.7316953728870601,-2.5901715278625446,-4.836689580302519,-0.3436534754225704,-3.7134305540825316,-1.4669125016425575,3.339694976806637,9.067351609996678,-31.00074801240457,1.1232590262199875,2,1.507633209228512,2.0610685348510707,2.2948470115661586,1.2404575347900355,4.131679534912109,1,0.13546532240131315,2.8620623104494074,26.76526641845703,1.3262834332783786,26.73664093017578,2.5384402484775634,29.75190734863281,0.13546532240131315
10846,2005-02-02,27.1564884185791,27.337785720825195,26.583969116210934,26.6507625579834,14414716.0,0.022637432189623663,-1.3582092223972353,-2.3043550055187905,33.41770896378894,36.14430808652167,1.4199300435723572,2.1105613371571224,1.2987081254136896,4.121932892024844,11.780995567763815,0.7824420928955043,-0.7813412858627338,-1.8616412162780769,-4.258659734802954,0.5353773022468005,-3.060150475540514,-0.66313195701564,2.6650769042968747,25.45452940669492,-14.588833991092255,1.198509259262438,2,0.9064884185791016,1.4217567443847656,1.7676525115966797,0.639312744140625,3.530534744262699,2,0.10962758978357723,-2.090901381662282,26.55534362792969,2.8620623104494074,26.76526641845703,1.3262834332783786,26.73664093017578,0.10962758978357723
10847,2005-02-03,27.10877990722656,27.328243255615234,26.746183395385746,27.14694786071777,13747245.0,-0.0017567997237780686,1.9047893276474348,-0.07547162695269775,35.10637647482238,36.60247209308002,1.2522877851597585,2.0428122533442057,1.4135514062554329,3.952353924190664,13.078143873866866,0.5820598602294886,-0.8864265218255696,-1.7695597648620627,-4.272655254327805,0.73353572460368,-3.021107509594934,-0.5180120201291913,2.6407815994262727,24.155866541921277,-18.43350892368391,1.2515477447328713,2,0.9541969299316442,1.4694652557373082,2.030055522918701,0.6870212554931676,3.7022895812988317,3,0.11510026730819156,-1.3582092223972353,27.1564884185791,-2.090901381662282,26.55534362792969,2.8620623104494074,26.76526641845703,0.11510026730819156
10848,2005-02-04,27.05152702331543,27.166030883789066,26.92748069763184,27.10877990722656,9223134.0,-0.0021119683035187853,1.7777987540115898,1.5000249862574653,32.8804297640968,36.517776318187245,1.127431959902367,1.9592823493487685,1.5383503204168711,3.788256862081738,14.341195553900254,0.23855018615722656,-0.9691444218621861,-1.6736638069152825,-4.232492263656912,0.885164649826347,-2.9530780352860972,-0.39424957854446774,2.627470743438721,70.87386931065065,27.132802884109843,1.2794142283708145,2,1.0114498138427734,1.512404441833496,2.2137398719787598,0.7442741394042969,3.4828243255615234,4,0.11816581094651979,1.9047893276474348,27.10877990722656,-1.3582092223972353,27.1564884185791,-2.090901381662282,26.55534362792969,0.11816581094651979
10849,2005-02-07,27.12786293029785,27.52862548828125,26.86068725585937,26.90839767456055,10627558.0,0.0028218705330989025,-3.242411760786402,-3.8332611520140345,29.52923986946962,34.432642549201375,0.9372434111035268,1.7708287705837762,1.5293792769567425,3.491053108337354,15.762420029059786,0.6679382324218786,-1.0266419835072114,-1.4685111045837402,-4.0787032327875785,1.141681023620098,-2.7736071686856576,-0.16341504048182287,2.481982371355592,60.74773862587648,21.105406643793565,1.3050960641019187,2,0.9351139068603516,1.4360685348510742,2.137403964996338,0.667938232421875,3.1202297210693395,0,0.1160745768083995,1.7777987540115898,27.05152702331543,1.9047893276474348,27.10877990722656,-1.3582092223972353,27.1564884185791,0.1160745768083995
10850,2005-02-08,27.480915069580078,27.519084930419922,26.96564865112305,27.01335906982422,9414813.0,0.01301437345762757,1.0350823052483054,2.130432893284583,34.366174739558446,32.8740832512042,0.29343667937515505,1.2805204465743536,1.234417949778532,2.920295677673149,17.095751730317243,0.5534362792968714,-1.0421871780056158,-0.9866420745849602,-3.547087959241267,1.5738038100713467,-2.266865016913112,0.2935808677431915,2.061160816274672,94.94944192282223,55.050193690638835,1.2802229423281526,2,0.5772914886474609,1.0066804885864258,2.0252866744995117,0.31488609313964844,2.786260604858402,1,0.10520835979448506,-3.242411760786402,27.12786293029785,1.7777987540115898,27.05152702331543,1.9047893276474348,27.10877990722656,0.10520835979448506
10851,2005-02-09,27.38549613952637,27.89122009277344,27.299617767333984,27.480915069580078,9854763.0,-0.00347218896503676,-3.428564289640724,-0.20408021735050275,35.31112882771133,31.657560927707834,0.021652024930546077,1.2546413137141208,1.3889394485701878,2.798443805715525,18.301310416702925,0.5916023254394567,-1.0520255973827304,-0.9642174720764132,-3.494389893018141,1.5659549488653148,-2.229303682547279,0.3008687383944526,2.090165718845661,55.83338469405943,14.075454207775586,1.265086210470864,2,0.6727104187011683,0.8683214187622035,2.104007720947262,0.4103050231933558,3.1870231628417933,2,0.12055750264645493,1.0350823052483054,27.480915069580078,-3.242411760786402,27.12786293029785,1.7777987540115898,27.05152702331543,0.12055750264645493
10852,2005-02-10,27.44274711608887,27.624046325683594,27.19465637207031,27.480915069580078,6847946.0,0.00209055831126137,1.6470384197066563,0.40000399784114343,37.87876952338262,32.523022222888756,-0.4443256250014187,1.0783251402756875,1.381908399012591,2.526619897879261,19.4553251287319,0.4293899536132848,-1.2241804642686311,-0.7962794303894007,-3.2789907911343015,1.6864319303555,-2.037635110761851,0.4450762499830496,1.9678289953500965,56.48144720671662,10.4614914643794,1.2413556803724495,2,-0.31965637207031605,0.8110704421997035,2.046756744384762,0.3530540466308558,2.9389324188232386,3,0.1182197989519389,-3.428564289640724,27.38549613952637,1.0350823052483054,27.480915069580078,-3.242411760786402,27.12786293029785,0.1182197989519389
10853,2005-02-11,27.87213706970215,27.996183395385746,27.37595367431641,27.43320655822754,9129128.0,0.015646755472287888,-1.2413771712159096,-11.499975013743512,45.10702690939587,34.54517998010263,-0.7774655938282393,0.5699380417479318,1.0179917325897776,1.8803854387816514,19.914122485286917,0.6202297210693359,-1.4233676569003535,-0.29818716049194194,-2.7392463517912446,2.1428720308073608,-1.5187167561415933,0.9223424351577094,1.4746550097424134,89.07558367082268,35.696297835529634,1.2205295956496522,2,-0.620228767395016,0.3816804885864258,1.6173667907714844,-0.07633590698242188,2.643129348754883,4,0.10544338281178844,1.6470384197066563,27.44274711608887,-3.428564289640724,27.38549613952637,1.0350823052483054,27.480915069580078,0.10544338281178844
10854,2005-02-14,28.062976837158203,28.10114479064941,27.69083976745605,27.77671813964844,7001898.0,0.006846972909856364,1.2631612170180977,0.6521731573138113,36.34750723627843,35.54937358983383,-0.8547530662083105,0.2839346308277335,0.8691227855239738,1.4729806438170954,20.226230276083662,0.4103050231933594,-1.6293444255072593,-0.03769092559814524,-2.402583496399444,2.3272016452031536,-1.220137210998793,1.1447553598025024,1.2213068909318423,96.63865405063129,43.083692215509544,1.1824462854006488,2,-0.7204198837280309,0.12404632568359375,1.3883590698242188,-0.26717567443847656,2.5286254882812464,0,0.08806530134203028,-1.2413771712159096,27.87213706970215,1.6470384197066563,27.44274711608887,-3.428564289640724,27.38549613952637,0.08806530134203028
10855,2005-02-15,28.005725860595703,28.3492374420166,27.80534362792969,27.93893051147461,8108690.0,-0.0020400892212794064,-2.2571503632293624,0.2333391079543212,33.39413941700565,35.54675475130235,-0.6371304896909358,0.2051589709575694,0.966083757577092,1.3184482709809373,21.14147396590873,0.5438938140869105,-1.4555130132514194,-0.0019076347351081324,-2.2159043393134183,2.212089069843202,-1.1089059870242615,1.1050907175540452,1.2172996831669174,70.24794617177662,20.252126315147777,1.1069983522891549,2,-0.45801544189453125,0.13358783721923828,1.4813928604125977,-0.20992469787597656,2.4045791625976562,1,0.08006815470283946,1.2631612170180977,28.062976837158203,-1.2413771712159096,27.87213706970215,1.6470384197066563,27.44274711608887,0.08006815470283946
10856,2005-02-16,27.69083976745605,27.8435115814209,27.452289581298828,27.76717567443848,8778677.0,-0.011243632630950628,2.4166708310429263,-1.142832667047508,31.379301907126077,35.13263535489165,-0.26650093583874224,0.38972337783802047,1.3350658915135014,1.420159970125642,22.378726290399058,0.553436279296875,-1.259291076828319,-0.22137384414673278,-2.307342898070111,1.8645952097766454,-1.2643583711084219,0.8216106828149563,1.472152755665693,42.97518886298933,-1.9689183334038134,1.0429845269616884,2,-0.08587741851806285,0.44847393035889027,1.8082060813903844,0.10496139526367543,2.61450386047364,2,0.09303928405993278,-2.2571503632293624,28.005725860595703,1.2631612170180977,28.062976837158203,-1.2413771712159096,27.87213706970215,0.09303928405993278
10857,2005-02-17,27.52862548828125,27.76717567443848,27.185115814208984,27.69083976745605,8507664.0,-0.005858048384846937,2.69695501268991,2.125006246564145,64.76870327293946,38.67577685587417,-0.04298933707766395,0.43284502016786064,1.557681775650515,1.3606075285809034,23.346784231952842,0.5820598602294957,-1.044344576820123,-0.2938934326171889,-2.2762255362017925,1.6884386709674146,-1.2850594844094907,0.6972726191751129,1.5755346746124346,29.508057050636125,-18.55219032026487,0.9911660517923025,2,0.07633686065673828,0.6106882095336914,1.9632635116577148,0.26717567443847656,3.015268325805664,3,0.11057195047325119,2.4166708310429263,27.69083976745605,-2.2571503632293624,28.005725860595703,1.2631612170180977,28.062976837158203,0.11057195047325119
10858,2005-02-18,31.116411209106445,31.116411209106445,28.129770278930664,28.129770278930664,61549354.0,0.1303292720645457,1.0,-18.411701764906866,84.86240733297785,44.82390657404175,-3.345330948177338,-3.147208971485579,-1.9513757158898173,-2.4373420023288936,24.030888486143418,3.5877857208251953,-0.8131726348222408,3.186544990539552,0.7599569866795477,5.613132994399557,1.97325098860955,4.3998389924695545,-4.895036697387695,100.0,45.756747774104646,1.213294001930003,2,-2.075381278991699,-2.4475183486938477,-1.6245222091674805,-3.3206100463867188,-0.16221237182617188,4,-0.023612352634654443,2.69695501268991,27.52862548828125,2.4166708310429263,27.69083976745605,-2.2571503632293624,28.005725860595703,-0.023612352634654443
10859,2005-02-22,29.78053474426269,31.10687065124512,29.75190734863281,31.10687065124512,37655583.0,-0.04293157253471436,1.043167640232275,-0.444089509917875,71.89120790944035,48.993354704028626,-1.7808805923884172,-1.8014897799934886,-0.5519012729289905,-1.3238164266049566,24.35263855303834,1.3645038604736364,-0.6144647089787405,1.785783004760738,-0.7690709131822935,4.340636922703769,0.508356045789224,3.063209963732252,-3.4612594985961884,66.0194330200263,5.811329246860055,1.277426958971515,2,-0.6297712326049769,-1.111641883850094,-0.29818773269652965,-1.9847335815429652,1.1068706512451172,1,0.024671540672582815,1.0,31.116411209106445,2.69695501268991,27.52862548828125,2.4166708310429263,27.69083976745605,0.024671540672582815
10860,2005-02-23,30.30534362792969,30.534351348876953,29.84732818603516,30.095420837402344,12927499.0,0.017622547350937268,1.0571457943071123,-0.15827271916730842,71.59687469993568,53.025104245386885,-2.0818386821188177,-2.387852339570397,-1.0060102301007525,-1.8862853546219576,25.554942071596365,0.7538166046142614,-0.3629836428997564,2.2719468116760275,-0.4014719531442559,4.945365576496311,0.9352374292658858,3.6086561940861692,-3.8901256629943894,79.36894840745211,14.154834566346508,1.3367093824101413,2,-1.1545801162719762,-1.6364507675170934,-0.9351143836975133,-2.5095424652099645,0.5248088836669886,2,0.00944581592686311,1.043167640232275,29.78053474426269,1.0,31.116411209106445,2.69695501268991,27.52862548828125,0.00944581592686311
10861,2005-02-24,30.52480888366699,30.55343437194824,30.104961395263672,30.3435115814209,7883266.0,0.007241800602288295,2.760018549908932,0.8636380156278078,72.89002688293668,56.915243952004005,-2.0217730167846817,-2.683265874390866,-1.1603036891122223,-2.1472399083193103,26.998856285247257,0.44847297668456676,-0.06822021344923002,2.4522899627685497,-0.3463936534246983,5.250973578961798,1.0529481546719275,3.851631770865172,-4.015567053848265,84.95146596698599,13.94297225327621,1.3993418080966236,2,-1.3740453720092738,-1.855916023254391,-1.154579639434811,-2.729007720947262,0.48664093017578125,3,-0.0037511737062798645,1.0571457943071123,30.30534362792969,1.043167640232275,29.78053474426269,1.0,31.116411209106445,-0.0037511737062798645
10862,2005-02-25,30.43893051147461,30.6870231628418,30.076335906982425,30.3435115814209,8671781.0,-0.0028133959010085974,1.0645128010032927,0.5263119134789481,72.61147064477977,59.97129325593555,-1.6384960771212675,-2.6807203459280835,-1.0264417389780363,-2.1177883576901095,28.33728227404908,0.610687255859375,0.1824453131220629,2.3320604324340835,-0.5684277553442065,5.232548620212373,0.8818163385449367,3.78230452632323,-3.8375452940701322,77.31629903056468,6.0309107580622765,1.4502440938891452,2,-1.2881669998168945,-1.7700376510620117,-0.968510627746582,-2.643129348754883,1.0877876281738317,4,-0.0043886851903209845,2.760018549908932,30.52480888366699,1.0571457943071123,30.30534362792969,1.043167640232275,29.78053474426269,-0.0043886851903209845
10863,2005-02-28,30.24809265136719,30.55343437194824,29.93320655822754,30.43893051147461,15183843.0,-0.0062695323686052795,1.9545520625113906,-1.9999999999999627,70.51445041328641,63.7676202756031,-1.2015406289333868,-2.332935784644768,-0.8153032980333244,-1.9728712508881578,26.99763342287761,0.6202278137206996,0.44648405557812865,1.965649986267092,-1.0097488717253107,4.941048844259495,0.47795055727089064,3.4533494152632933,-3.556406914128676,36.619833303068646,-34.511436011068724,1.4876994289962022,2,-1.0973291397094762,-1.5791997909545934,-0.7371196746826207,-2.4522914886474645,1.1354961395263636,0,0.00977916743806162,1.0645128010032927,30.43893051147461,2.760018549908932,30.52480888366699,1.0571457943071123,30.30534362792969,0.00977916743806162
10864,2005-03-01,30.65839767456055,30.71564865112305,30.37213706970215,30.59160232543945,9794503.0,0.013564657709907335,2.7894836510540504,-0.3500109940632496,70.73476975528258,67.91657920207831,-1.3465749733365477,-2.568300791659677,-1.240418807545371,-2.4003622510984464,25.63469970805876,0.4675559997558594,0.7146441191335065,2.1812984466552763,-0.8842059636092081,5.246802856919761,0.6485462415230323,3.7140506517875203,-3.878217427884678,93.40669961559583,24.243636644796524,1.5327522051322429,3,-1.5076341629028356,-1.9895048141479528,-1.0281496047973668,-2.862596511840824,1.297708511352539,1,0.009648291664152042,1.9545520625113906,30.24809265136719,1.0645128010032927,30.43893051147461,2.760018549908932,30.52480888366699,0.009648291664152042
10865,2005-03-02,30.152671813964844,30.44847297668457,29.866411209106445,30.39122009277344,9807813.0,-0.016495508537791026,2.2972955451588852,-3.571330668189279,67.13948817233467,71.88993323154594,-0.5635402131584435,-1.8754069668663078,-0.7495330947318735,-1.9044249110273874,24.107583471502313,0.7919864654541051,0.9035589450011869,1.495706176757814,-1.5167108463626278,4.508123199878256,-0.01050233480240692,3.0019146883180348,-3.2857669480403615,33.70795853968026,-35.606953637240395,1.50620851156022,3,-1.001908302307129,-1.483778953552246,-0.6059160232543945,-2.356870651245117,1.6507625579833949,2,0.02436711366992972,2.7894836510540504,30.65839767456055,1.9545520625113906,30.24809265136719,1.0645128010032927,30.43893051147461,0.02436711366992972
10866,2005-03-03,30.133588790893555,30.25763320922852,29.675573348999023,30.209924697875977,7524430.0,-0.0006328800044329563,5.777874022743187,0.3200019189560831,66.745863079468,72.10961765449355,-0.18049467671013275,-1.7094981107168934,-0.7433570265913296,-1.8855898160854352,22.910229380421733,0.5820598602294957,1.1504916282386652,1.3277681350708015,-1.6666282191275599,4.322164489269163,-0.16943004202838097,2.824966312169984,-3.1816937981054316,44.036757815436886,-25.790228097907885,1.4971981770991811,3,-0.510498046875,-1.464695930480957,-0.5868330001831055,-2.337787628173828,1.4885482788085938,3,0.023115856711817484,2.2972955451588852,30.152671813964844,2.7894836510540504,30.65839767456055,1.9545520625113906,30.24809265136719,0.023115856711817484
10867,2005-03-04,30.229007720947266,30.324426651000977,29.77099227905273,30.23855018615723,7674399.0,0.003166530568790016,5.105332926534215,0.12500624656443612,65.30360657037092,69.93641756975946,0.16474280948971298,-1.6434313951188386,-0.8652980851600276,-1.9867986687587234,21.67208375496788,0.5534343719482457,1.442913869238776,1.2671756744384766,-1.679693075452164,4.214044424329117,-0.2062587005068437,2.740610049383797,-3.193822403832776,53.210990667505165,-13.595367286884887,1.4734343749453196,3,0.1622142791748047,-1.560114860534668,-0.6822519302368164,-2.1851148605346715,2.0324440002441477,4,0.025883816634619805,5.777874022743187,30.133588790893555,2.2972955451588852,30.152671813964844,2.7894836510540504,30.65839767456055,0.025883816634619805
10868,2005-03-07,30.24809265136719,30.333969116210934,30.114503860473636,30.29580116271973,8031243.0,0.0006313449186325926,2.5384946567235938,4.9996002398542245,64.51205751164255,69.11651197000413,0.010654226643254106,-1.4869979872423578,-0.9186129372108773,-2.013297258505151,20.370584266808077,0.21946525573729758,1.8067726788503862,1.1264323234558127,-1.7295297785849044,3.9823944254965298,-0.3015487275645441,2.5544133744761695,-3.131282816412863,55.04594726929645,-7.656898325223779,1.4279810510203579,3,-0.052481651306155896,-1.5791997909545934,-0.7013368606567418,-2.1660318374633825,2.6908378601074183,0,0.042271276507196864,5.105332926534215,30.229007720947266,5.777874022743187,30.133588790893555,2.2972955451588852,30.152671813964844,0.042271276507196864
10869,2005-03-08,30.27671813964844,30.47709846496582,30.209924697875977,30.29580116271973,7031661.0,0.0009463568037555437,-2.500018739927126,0.3999920041578379,65.13995622759819,68.39907658418886,0.06684342866826043,-1.3361275438623181,-0.9843023742273367,-2.0373612488997175,19.61377014479971,0.26717376708984375,2.0361879335764854,0.9976150512695341,-1.7402917092298118,3.7355218117688764,-0.3713383289801371,2.3665684315192053,-3.0799162772110726,75.00011898246242,12.704264723843266,1.3689533802496714,3,-0.0811071395874059,-1.5410318374633825,-1.8606872558593786,-2.0992374420166087,2.910305023193363,1,0.03655847526603706,2.5384946567235938,30.24809265136719,5.105332926534215,30.229007720947266,5.777874022743187,30.133588790893555,0.03655847526603706
10870,2005-03-09,30.37213706970215,30.48664093017578,30.114503860473636,30.2862606048584,7738851.0,0.0031515611967452006,1.3636440729298944,-4.500149925037482,68.41416533100839,67.90175863397461,-0.020232085971656488,-1.2688943286729568,-1.1056741850268281,-2.12944584604033,18.764626496586978,0.3721370697021449,1.785087535053897,0.9484728813171373,-1.6932936205491984,3.590239383183473,-0.3724103696160306,2.269356132250305,-3.0969430203313983,85.88232804133263,20.269163049567894,1.3208832509331674,3,-0.17652606964111328,-1.560114860534668,-1.956106185913086,-1.9656486511230469,2.8339710235595703,2,0.052152046876906555,-2.500018739927126,30.27671813964844,2.5384946567235938,30.24809265136719,5.105332926534215,30.229007720947266,0.052152046876906555
10871,2005-03-10,30.6870231628418,30.80152702331543,30.41030502319336,30.52480888366699,8163291.0,0.010367597525883898,1.0,1.8889259061834516,71.24520609739764,67.74995146204326,-0.34608254197757304,-1.395293730801903,-1.4510796092581906,-2.4438557788929245,18.566978840818425,0.42938995361328125,1.704278685988747,1.0982826232910199,-1.4168028752238264,3.613368121805866,-0.1592601259664015,2.3558253725484413,-3.335004770276335,88.88888888888927,17.935834681266968,1.2575427492574223,3,-0.44847297668457387,-1.836833000183109,-2.347328662872318,-2.280534744262699,2.166030883789059,3,0.036380563966148305,1.3636440729298944,30.37213706970215,-2.500018739927126,30.27671813964844,2.5384946567235938,30.24809265136719,0.036380563966148305
10872,2005-03-11,30.6870231628418,30.8492374420166,30.55343437194824,30.80152702331543,6419629.0,0.0,1.818182644170085,-0.7058802779638965,44.41688304924599,64.85022175492766,-0.34329034482480836,-1.2013736726595248,-1.483458638317046,-2.4494691488857434,18.27437546956538,0.2958030700683629,1.5878021322118094,0.9360688209533734,-1.4089834016362026,3.281121043542946,-0.23645729034141283,2.1085949322481596,-3.259716913945514,77.92202735117324,10.203556141775564,1.172526111294787,3,-0.4246177673339879,-1.7557258605957067,-2.3664121627807653,-2.280534744262699,2.4045791625976456,4,0.03047261710261484,1.0,30.6870231628418,1.3636440729298944,30.37213706970215,-2.500018739927126,30.27671813964844,0.03047261710261484
10873,2005-03-14,30.81106948852539,30.9064884185791,30.534351348876953,30.71564865112305,5804872.0,0.0040423056034251115,1.6000053304193707,-0.8333416620858476,69.56524573114612,64.72027464113472,-0.4236294028519616,-1.1530719677104102,-1.6384948908736483,-2.5824258110770373,18.552949197052495,0.37213706970214844,1.4365854882682,0.9131685256958022,-1.3008326508092338,3.1271697022008382,-0.1938320625567158,2.02016911394832,-3.3099811404249024,87.95192039072505,19.191587358261913,1.107000588252518,3,-0.5200386047363281,-1.8225202560424805,-2.4904584884643555,-2.3521003723144567,1.6984710693359375,0,0.04707341409249599,1.818182644170085,30.6870231628418,1.0,30.6870231628418,1.3636440729298944,30.37213706970215,0.04707341409249599
10874,2005-03-15,30.534351348876953,31.01144981384277,30.48664093017578,31.01144981384277,6597370.0,-0.008981127375389919,1.2000023986855382,-4.9999400335813435,54.80000575684059,63.34922103941315,-0.18590788563978577,-0.7185520072590066,-1.394160201270811,-2.319974170253918,19.04571589232482,0.5248088836669886,1.280751749768008,0.5128816604614244,-1.5399107223806041,2.565674043303453,-0.5135145309595899,1.5392778518824386,-2.960956543556346,46.80856040726577,-19.758482312944736,1.0263961914210133,3,-0.1908397674560547,-1.545802116394043,-2.2208971977233887,-2.075382232666019,2.1755714416503906,1,0.07874996704936055,1.6000053304193707,30.81106948852539,1.818182644170085,30.6870231628418,1.0,30.6870231628418,0.07874996704936055
10875,2005-03-16,30.24809265136719,30.667938232421875,30.076335906982425,30.534351348876953,7939543.0,-0.009374972280860039,1.1379386403269813,0.5999992004381569,44.357998141097816,60.861680490705346,0.12886077756434489,-0.2695049748779077,-1.117208961060971,-2.0476583561525707,19.67688109657073,0.5916023254394496,1.143285595762098,0.1145046234130902,-1.7066007690822182,1.9356100159083987,-0.7960480728345622,1.0250573196607426,-2.6038375179708666,18.367467655511703,-43.97905868939584,0.9105526962476534,3,0.1431283950805593,-1.207062721252445,-1.9346385002136266,-1.789123535156257,2.385494232177731,2,0.09716085392054552,1.2000023986855382,30.534351348876953,1.6000053304193707,30.81106948852539,1.818182644170085,30.6870231628418,0.09716085392054552
10876,2005-03-17,30.26717567443848,30.35305213928223,30.076335906982425,30.18129730224609,6922040.0,0.000630883516895997,1.1481569225529307,-0.3000026652097139,46.40001279298951,58.76128118210741,0.14608189742053668,-0.09030921469358688,-1.1415706604728229,-2.0700497775957842,19.929072095325623,0.2767162322998047,0.9648741936613128,0.00477085113525888,-1.4073547806755116,1.4168964829460293,-0.7012919647701281,0.7108336670406459,-2.5534774195279546,20.40818407853663,-38.390558694029636,0.7060628159053854,3,0.27671718597411754,-1.1164121627807653,-1.9942746162414586,-1.7509546279907262,2.099237442016598,3,0.09709965840338564,1.1379386403269813,30.24809265136719,1.2000023986855382,30.534351348876953,1.6000053304193707,30.81106948852539,0.09709965840338564
10877,2005-03-18,30.572519302368164,30.572519302368164,29.980915069580078,30.39122009277344,11821859.0,0.01008827619775432,5.526274815103153,2.111116046640539,56.488537970381074,57.86977901085614,-0.11779802798459826,-0.16434567293407198,-1.455213525097406,-2.3758933322921436,20.00021318366223,0.5916042327880859,0.8511258974052573,0.15791978836059428,-0.4281153031056526,0.7439548798268412,-0.13509775737252738,0.45093733409371595,-2.7907667883737197,57.40749994910227,-4.023363299277591,0.29301754573312344,3,-0.07633686065673828,-1.4217557907104492,-2.4165072441101074,-1.9561071395874023,1.4885501861572266,4,0.07459426950418324,1.1481569225529307,30.26717567443848,1.1379386403269813,30.24809265136719,1.2000023986855382,30.534351348876953,0.07459426950418324
10878,2005-03-21,30.38167953491211,30.582061767578125,30.314884185791016,30.582061767578125,7067083.0,-0.006242199590050568,1.6666793580688763,-1.1052570671099498,43.93303759609778,55.51345471846721,0.10502870012430066,-0.033067856509642723,-1.2818292172367194,-2.189258390416324,19.56566498285419,0.2671775817871094,0.7362716698687812,0.0038166046142578125,-0.4802188221088919,0.4878520313374075,-0.2382011087473188,0.24583431797583444,-2.533233847015424,38.888981430583684,-17.733055233965402,0.24201771336157535,3,0.1145029067993164,-1.2309160232543945,-2.693225383758545,-1.7652673721313477,1.5744266510009801,0,0.0891959507180411,5.526274815103153,30.572519302368164,1.1481569225529307,30.26717567443848,1.1379386403269813,30.24809265136719,0.0891959507180411
10879,2005-03-22,30.51526641845703,30.620229721069336,30.24809265136719,30.534351348876953,8574317.0,0.0043969551910854054,2.899956024626172,0.09524262788174151,59.499994003286226,54.52299123760919,0.009877096499614879,-0.1146672444699881,-1.4184517819182183,-2.334848023552972,19.06166307762235,0.3721370697021449,0.6355773117287775,0.10066690444946147,-0.2961536497475201,0.49748745864644306,-0.0977433726490311,0.29907718154795404,-2.6014614201361503,77.77777777777779,17.50307557978161,0.19841027709849124,3,-0.01908397674560547,-1.3645029067993164,-2.7624034881591797,-1.8988542556762695,1.7271003723144531,1,0.06535332551440765,1.6666793580688763,30.38167953491211,5.526274815103153,30.572519302368164,1.1481569225529307,30.26717567443848,0.06535332551440765
10880,2005-03-23,30.59160232543945,30.87786293029785,30.43893051147461,30.48664093017578,9392910.0,0.0025015644935102443,-3.3809514744236515,-5.499700179891879,61.650453877242064,53.456907657591906,-0.03582074281712622,-0.17756144310607525,-1.508380657796586,-2.4281972098386184,18.659146699739583,0.4389324188232422,0.5438171938616847,0.16268987655639222,-0.23816764311727212,0.5635473962300566,-0.03773888328043995,0.3631186363932244,-2.6137452029028587,68.0850339919062,5.51855252577208,0.2004287598368316,3,-0.09541988372802379,-1.4408388137817347,-2.8268122673034632,-1.9751901626586879,1.7557258605957138,2,0.06924516220343047,2.899956024626172,30.51526641845703,1.6666793580688763,30.38167953491211,5.526274815103153,30.572519302368164,0.06924516220343047
10881,2005-03-24,30.41030502319336,30.667938232421875,30.3435115814209,30.620229721069336,5898773.0,-0.0059263748370358416,1.1250070274288355,-2.0000181719063006,54.418598164728216,54.56820933708993,0.11409441816205756,-0.00556778445351469,-1.3329119994851055,-2.261178811774286,18.150767941074886,0.32442665100097656,0.43789332698844063,-0.012882232666015625,-0.4112358499745348,0.3854713846425035,-0.21205904132027698,0.18629457598824573,-2.3696768189253703,47.87234268775292,-15.221660420685353,0.1991768086542599,3,0.0858774185180664,-1.2595415115356445,-2.5667929649353027,-1.7175569534301758,2.0324440002441406,3,0.07310948899249481,-3.3809514744236515,30.59160232543945,2.899956024626172,30.51526641845703,1.6666793580688763,30.38167953491211,0.07310948899249481
10882,2005-03-28,30.30534362792969,30.620229721069336,30.24809265136719,30.61068725585937,6352138.0,-0.003451507480231375,1.2941079638317416,1.454538846639557,51.33926579535862,52.54310045533576,0.17793238997734306,0.09367525447239089,-1.2323505425640597,-2.125087087130325,17.437491823394186,0.3721370697021449,0.29285599103440774,-0.11116428375243714,-0.5128721165132752,0.29054354900840096,-0.31201820013285797,0.08968963262798368,-2.203199763564932,9.090771425369773,-52.7483852649441,0.20085391638041944,3,0.19083881378173473,-1.1545801162719762,-2.433205604553226,-1.6125955581665075,2.5381660461425746,0,0.06801010124913698,1.1250070274288355,30.41030502319336,-3.3809514744236515,30.59160232543945,2.899956024626172,30.51526641845703,0.06801010124913698
10883,2005-03-29,30.543893814086914,30.69656562805176,30.30534362792969,30.314884185791016,8025270.0,0.007871555230852811,-2.153862121456833,-0.7500062465644071,55.69106384707578,52.64210690980634,-0.11454820418739331,-0.12814822960045902,-1.459392029291756,-2.308254709536417,16.92492117897662,0.3912220001220703,0.09328862776754931,0.11259584426879954,-0.28476178879000713,0.5099534773276062,-0.08608297226060202,0.3112746607982011,-2.3814646028273216,46.96969238084536,-12.659218924148874,0.19867881652940309,3,-0.11450481414794922,-0.9208030700683594,-2.671755790710449,-1.8511457443237305,2.7862606048583913,1,0.049671979730978144,1.2941079638317416,30.30534362792969,1.1250070274288355,30.41030502319336,-3.3809514744236515,30.59160232543945,0.049671979730978144
10884,2005-03-30,30.954198837280273,30.97328186035156,30.543893814086914,30.67748069763184,8126821.0,0.01343329130499149,1.7272760312557176,1.2083253516786305,60.93191838746618,54.483653603847266,-0.5129801653795631,-0.5429960122393673,-1.8599507627447096,-2.676531346123589,16.392355890790927,0.4293880462646449,0.12146022867935358,0.5081108093261726,0.05680433264033624,0.9594172860120089,0.2824575709832544,0.7337640476690908,-2.7326899860637432,97.36854563817747,39.36434746634588,0.22565323834291753,3,-0.4771003723144531,-0.5629768371582031,-2.0992374420166016,-2.26145076751709,2.2041988372802805,2,0.03236741334833537,-2.153862121456833,30.543893814086914,1.2941079638317416,30.30534362792969,1.1250070274288355,30.41030502319336,0.03236741334833537
10885,2005-03-31,30.88740539550781,31.10687065124512,30.6870231628418,30.925573348999023,8397519.0,-0.0021578152328730615,1.0952430811697984,-0.13793079680177917,54.150213242695195,55.3447869871479,-0.3866206021579508,-0.4409432659409269,-1.7972136104438228,-2.554720770721193,16.59958246392465,0.4198474884033203,0.04673898606224114,0.40458068847656037,-0.06539009852123101,0.8745514754743517,0.16959529497766468,0.6395660819754561,-2.6079984971334795,74.44447159003754,19.506466364480623,0.23498539349889516,3,-0.3435125350952113,-0.49618339538573863,-1.9775772094726527,-2.1946573257446254,1.7080154418945348,3,0.0438677635079292,1.7272760312557176,30.954198837280273,-2.153862121456833,30.543893814086914,1.2941079638317416,30.30534362792969,0.0438677635079292
10886,2005-04-01,30.83015251159668,31.18320655822754,30.753816604614254,31.173664093017575,7254780.0,-0.001853599652609783,1.3684174535125522,8.99999999999907,52.89574604213436,54.94558788400938,-0.269446467805313,-0.34660027357880807,-1.7361528045961556,-2.4298841277974503,17.109827771508577,0.4293899536132848,0.0388920127265564,0.31249961853027486,-0.15170437379991597,0.7767036108604657,0.08039762236517944,0.5446016146953703,-2.494005527007708,62.24480846229301,9.792192389648228,0.2321019961650954,4,-0.1145029067993164,-0.40076255798339844,-1.9203243255615234,-2.137404441833496,1.8034343719482422,4,0.04921077422071796,1.0952430811697984,30.88740539550781,1.7272760312557176,30.954198837280273,-2.153862121456833,30.543893814086914,0.04921077422071796
10887,2005-04-04,31.01144981384277,31.049617767333984,30.59160232543945,30.89694786071777,8984714.0,0.005880519150136987,3.800047974093848,-0.33332778083165715,53.96224109488602,56.05994382831918,-0.4268182677824299,-0.4914714131849536,-1.902536165759816,-2.5473421824465596,17.4404347251238,0.4580154418945348,0.09077788333632952,0.45467481613158967,-0.038107612211266684,0.947457244474446,0.2082836019601615,0.7010660303030178,-2.5614204463082544,80.43467397279274,31.131076449142448,0.24639121417142892,4,-0.2958002090454066,-0.5820598602294886,-2.1016216278076136,-2.3187017440795863,1.3167934417724645,0,0.04615389535757308,1.3684174535125522,30.83015251159668,1.0952430811697984,30.88740539550781,1.7272760312557176,30.954198837280273,0.04615389535757308
10888,2005-04-05,31.52671813964844,31.63167953491211,31.10687065124512,31.19274711608887,11127769.0,0.016615422010217262,-1.075475683116771,2.9167277452025586,67.93105302192745,56.99672816372377,-0.8521997568067619,-0.9550001542445479,-2.3852138658621627,-2.986442488863535,18.0706286715202,0.6202297210693395,0.15317999680518923,0.9060118675231976,0.27069599437871616,1.541327740667679,0.5883539309509587,1.2236698040954366,-2.967361684486203,90.35091256906328,39.049124721115774,0.3176579365722407,4,-0.5868320465087926,-0.8730916976928746,-2.616889953613285,-2.8339700698852575,0.4389305114746094,1,0.041767478891747034,3.800047974093848,31.01144981384277,1.3684174535125522,30.83015251159668,1.0952430811697984,30.88740539550781,0.041767478891747034
10889,2005-04-06,31.383588790893555,31.898855209350586,31.25954246520996,31.71755790710449,8133423.0,-0.00453993809697828,-1.1967178734336497,-0.9999942888798674,71.63637420907068,58.10627486726029,-0.6402778030497807,-0.7638584833608135,-2.194796826929096,-2.7734508379834324,18.693885241044256,0.639312744140625,0.16338212099995886,0.7075389862060533,0.008723673068690374,1.4063542993434162,0.3581313296373736,1.056946642774733,-2.639892950946326,60.58402893589962,4.904923199311838,0.3494076565686807,4,-0.31011486053466797,-0.59637451171875,-2.4737606048583984,-2.690840721130371,0.7156467437744141,2,0.06202495326527413,-1.075475683116771,31.52671813964844,3.800047974093848,31.01144981384277,1.3684174535125522,30.83015251159668,0.06202495326527413
10890,2005-04-07,31.95610618591309,31.97519111633301,30.51526641845703,30.916030883789066,21216236.0,0.018242572537964907,1.7079642886835809,-3.11428587746154,76.57658198442422,60.56827306944873,-1.1162735392037213,-1.2771021493737749,-2.746236354653874,-3.2681061820047326,18.936376116398222,1.4599246978759801,0.2444892550315636,1.2008579254150433,0.31347715750340654,2.08823869332668,0.7571675414592249,1.6445483093708617,-2.9599975964135936,98.69274556093967,36.95955773702812,0.443690383955818,4,-0.8444643020629883,-1.1307239532470739,-3.0462779998779332,-3.263358116149906,-0.02862548828125,3,0.03762321609688035,-1.1967178734336497,31.383588790893555,-1.075475683116771,31.52671813964844,3.800047974093848,31.01144981384277,0.03762321609688035
10891,2005-04-08,31.80343437194824,32.194656372070305,31.66030502319336,32.15649032592773,7620532.0,-0.004777547460777631,1.4888971806523215,-0.3394523004810171,70.3470019610686,62.68024375452761,-0.8327801656487139,-1.092517109576054,-2.580593689094947,-3.0422403909230233,18.939956724606343,0.534351348876946,0.2795689131856207,0.9923655509948688,-0.009956252606357907,1.9946873545960955,0.49120464919425544,1.4935264527954821,-2.50941752976539,76.70451706107106,13.828311691242192,0.5011609018006138,4,-0.5534343719482386,-0.8683195114135742,-2.8936061859130824,-3.110686302185055,0.11450386047363637,4,0.024902545309781532,1.7079642886835809,31.95610618591309,-1.1967178734336497,31.383588790893555,-1.075475683116771,31.52671813964844,0.024902545309781532
10892,2005-04-11,31.62213706970215,32.051525115966804,31.5362606048584,31.917938232421875,5167478.0,-0.005700557371439152,-1.2040851292971875,0.8378308293220615,70.56963046227165,64.33341782288271,-0.4973547175616311,-0.8828348089754741,-2.3884723626367403,-2.797811201053406,18.804505994289844,0.5152645111084055,0.30402503018456883,0.7643125534057624,-0.299029270950534,1.8276543777620589,0.232641641227616,1.2959834655839089,-1.9800434839328034,65.90909090909119,-0.0012817367150148584,0.5316709121781477,4,-0.2671756744384801,-0.6393127441406321,-2.4761452674865723,-2.929388999938965,-0.12404441833495738,0,0.03198549837455067,1.4888971806523215,31.80343437194824,1.7079642886835809,31.95610618591309,-1.1967178734336497,31.383588790893555,0.03198549837455067
10893,2005-04-12,32.26145172119141,32.27099227905273,31.44083976745605,31.5362606048584,8287584.0,0.020217313272663295,1.2307765246160973,-2.4516168552729387,74.79677835596051,65.87395781938207,-0.9693497308681458,-1.4840048772463668,-2.912105008984902,-3.375577421954084,18.703296171739474,0.8301525115966761,0.38215257458530516,1.3311080932617259,0.09706398546614992,2.565152201057302,0.7140860393639379,1.9481301471595138,-2.313050601065953,99.45660321605806,33.59960649373066,0.6170220538977876,4,-0.8683223724365341,-1.1354980468750107,-2.7313942909240794,-3.5687036514282298,-0.8206119537353622,1,0.0020703201765699397,-1.2040851292971875,31.62213706970215,1.4888971806523215,31.80343437194824,1.7079642886835809,31.95610618591309,0.0020703201765699397
10894,2005-04-13,32.93893051147461,33.683204650878906,31.98473358154297,32.26145172119141,26918509.0,0.020999637466350807,-1.75968848105071,0.9342072386503023,78.47223700320104,68.57640490388273,-1.4926559845318224,-2.0786768737675274,-3.4645671452782523,-3.9848103916180158,19.010620176324164,1.6984710693359375,0.5048505950040578,1.8883579254150398,0.3789405110567401,3.397775339773336,1.1336492182358917,2.643066632594188,-2.6653666290993314,76.50604005510225,10.479331889516587,0.7547087071791483,4,-0.8396949768066406,-1.1068706512451172,-3.506678581237793,-4.246182441711426,-1.6507625579833984,2,-0.029548071089087302,1.2307765246160973,32.26145172119141,-1.2040851292971875,31.62213706970215,1.4888971806523215,31.80343437194824,-0.029548071089087302
10895,2005-04-14,33.187023162841804,33.36832046508789,32.948474884033196,33.01526641845703,14846492.0,0.007531897590930203,-1.7500218632484226,0.2535234266344721,83.14352114510203,71.93726880421247,-1.5424484267815473,-2.2085358255370338,-3.575415237427727,-4.162826462573687,20.06272156195225,0.42938995361328125,0.6175392006352425,1.9895040512085025,0.25376814993936136,3.7252399524776436,1.1216361005739302,2.8573720018430713,-2.367916757505945,77.87240195807443,9.154817390874413,0.8678679506345697,4,-1.0877876281738352,-1.3549633026123118,-3.721374511718757,-4.49427509307862,-2.061069488525394,3,-0.032777499290499446,-1.75968848105071,32.93893051147461,1.2307765246160973,32.26145172119141,-1.2040851292971875,31.62213706970215,-0.032777499290499446
10896,2005-04-15,33.20610809326172,34.59923553466797,33.167938232421875,33.62595367431641,20426463.0,0.0005750720794168718,-4.769204748139492,-2.4444197667961647,85.34884542544503,75.42466928538568,-1.3287982695486917,-2.10402877533296,-3.473583812898781,-4.107355803018862,21.49914699972562,1.4312973022460938,0.6933306565282322,1.8616423606872559,-0.032821897030160585,3.756106618404676,0.9144102318285476,2.808874489545964,-1.928745968638971,55.891295958896336,-19.527270318952333,0.9472321288587099,4,-0.6488571166992188,-0.9160327911376953,-3.702291488647461,-4.513360023498535,-2.070611953735348,4,-0.038505789116832445,-1.7500218632484226,33.187023162841804,-1.75968848105071,32.93893051147461,1.2307765246160973,32.26145172119141,-0.038505789116832445
10897,2005-04-18,32.85305404663086,33.158397674560554,32.4427490234375,33.158397674560554,10906536.0,-0.01063220193222525,3.6874968767176335,0.7272760312556833,77.37556049502187,76.47405900461841,-0.7677810638274849,-1.656281064939165,-2.999684873660648,-3.681194621357534,22.27808153180066,0.7633590698242188,0.8012129906512158,1.3945615768432624,-0.5772193914086472,3.3663425450951685,0.40867109271730584,2.3804520609692155,-0.9777547081999707,44.7130246891587,-32.8870644658105,0.9858904841259536,4,-0.2958030700683594,-0.5629787445068359,-3.3086838722229004,-4.184161186218262,-1.6125965118408203,0,-0.02846358858697584,-4.769204748139492,33.20610809326172,-1.7500218632484226,33.187023162841804,-1.75968848105071,32.93893051147461,-0.02846358858697584
10898,2005-04-19,33.091602325439446,33.23473358154297,32.56679534912109,33.062976837158196,8597582.0,0.007261068589544228,3.2423860635280684,-0.09374843835890043,76.41508322077712,77.00502667258579,-0.8504392635366571,-1.7722641281497928,-3.110279034163341,-3.844658786418968,23.107379210877454,0.6679382324218821,0.9369541239524075,1.4976137161254819,-0.5341321504161911,3.529359582667155,0.4817407828546436,2.5134866493963166,-0.7259944716858797,42.33573979830022,-31.41033491430469,1.0158729332708358,4,-0.534351348876946,-0.8015270233154226,-3.494750976562493,-4.422709465026848,-2.0419845581054616,1,-0.048154503320838926,3.6874968767176335,32.85305404663086,-4.769204748139492,33.20610809326172,-1.7500218632484226,33.187023162841804,-0.048154503320838926
10899,2005-04-20,32.50954055786133,32.977100372314446,32.06106948852539,32.82442855834961,9044030.0,-0.01758941020304272,1.9538347991881868,-11.000266524520256,67.78239913286174,76.0278952446344,-0.10266082757734551,-1.088967775552078,-2.4068495310828553,-3.1913541334491526,23.83188799741095,1.0305328369140554,1.0560750942523747,0.815838241577147,-1.1885619628562836,2.8202384460105776,-0.18636186063957183,1.8180383437938623,2.0896949768066406,17.669098915632773,-53.67580060128225,1.002200102216716,4,0.5104970932006836,-0.2194652557373047,-2.869750499725342,-3.8406476974487305,-1.6412200927734375,2,-0.032873451056719016,3.2423860635280684,33.091602325439446,3.6874968767176335,32.85305404663086,-4.769204748139492,33.20610809326172,-0.032873451056719016
10900,2005-04-21,32.709922790527344,33.377864837646484,32.39503860473633,33.36832046508789,9908945.0,0.006163797741446597,1.9013902105304648,2.0908947738230803,69.97970689539827,75.98708468178214,-0.20659483118600264,-1.1831757837904995,-2.492414896414971,-3.325918196650438,24.349611598358067,0.9828262329101562,1.103063079176863,0.9103044509887681,-1.072644519110888,2.893253421088424,-0.08117003406105994,1.9017789360385962,1.8385494232177706,25.563863443373187,-44.993418247423726,0.9914744850498285,4,0.31011486053466797,-0.4198474884033203,-3.0438923835754395,-4.041029930114746,-1.7461833953857422,3,-0.0434655516046607,1.9538347991881868,32.50954055786133,3.2423860635280684,33.091602325439446,3.6874968767176335,32.85305404663086,-0.0434655516046607
10901,2005-04-22,32.63358688354492,32.82442855834961,32.37595367431641,32.709922790527344,7480100.0,-0.0023337232396197782,1.937472671622166,0.1159419450157884,67.63484806071354,75.66099774827568,-0.0001319326565294432,-0.9820892114531432,-2.29670576898868,-3.1830827432938484,25.08307205531618,0.448474884033196,1.158958876412882,0.7228044509887681,-1.1798570846104397,2.625465986587976,-0.2285263168108358,1.674135218788372,1.8651372756958011,43.47808453315565,-24.76277216557537,0.9513307677996047,4,0.38645076751708984,-0.34351158142089844,-2.917461395263672,-3.964694023132324,-1.6793880462646484,4,-0.04619882008706544,1.9013902105304648,32.709922790527344,1.9538347991881868,32.50954055786133,3.2423860635280684,33.091602325439446,-0.04619882008706544
10902,2005-04-25,32.36641311645508,32.52862548828125,31.98473358154297,32.51908493041992,8292300.0,-0.008187079405131636,5.333422174840085,2.0,59.64913126651502,73.9779258494484,0.42881449356288925,-0.5824507501798806,-1.912647799225649,-2.855620450269967,25.84131423428596,0.6488533020019531,1.1374481404869385,0.35257720947265625,-1.4014161025451486,2.106570521490461,-0.5244194465362426,1.2295738654815587,2.0835579493713396,27.39724151905389,-36.475166021968334,0.8769966560089015,4,0.9255714416503906,-0.07633781433105469,-2.519084930419922,-3.6975202560424805,-1.6507644653320277,0,-0.03803068855667879,1.937472671622166,32.63358688354492,1.9013902105304648,32.709922790527344,1.9538347991881868,32.50954055786133,-0.03803068855667879
10903,2005-04-26,32.06106948852539,32.42366409301758,31.870229721069336,32.33778762817383,7701542.0,-0.00943396559980414,1.4680939743458883,1.8125031232821949,57.50528568029654,71.6482645913479,0.7853306209138324,-0.16613404870948756,-1.505400828645861,-2.486581058487843,26.45835809576379,0.5534343719482422,1.151988240530109,-0.02862520217895792,-1.640407459366017,1.583157055008101,-0.8345163307724874,0.7772659264145716,2.290292077929692,12.658219840973642,-49.497357425842516,0.8058911285935304,4,1.1736631393432617,0.3625946044921875,-2.2375965118408203,-3.392176628112793,-1.3072528839111364,1,-0.025595276976928316,5.333422174840085,32.36641311645508,1.937472671622166,32.63358688354492,1.9013902105304648,32.709922790527344,-0.025595276976928316
10904,2005-04-27,31.95610618591309,32.299617767333984,31.832061767578125,32.07061004638672,7432102.0,-0.003273855310717777,-1.5789598270411302,0.4137923904052808,49.99999999999999,67.96565113078101,0.8227388738528312,0.01869681507613663,-1.303805117320902,-2.3312932006534943,26.66245706443971,0.4675559997558594,1.182747312921478,-0.18368387222289684,-1.706703991693029,1.3393362472472354,-0.945193931957963,0.5778261875121693,2.2463874698188455,8.024593865600158,-47.46410016208473,0.7615100597350658,4,1.2595424652099574,0.46755790710448863,-2.132633209228519,-3.287213325500492,-1.3358764648437536,2,-0.028366673126737352,1.4680939743458883,32.06106948852539,5.333422174840085,32.36641311645508,1.937472671622166,32.63358688354492,-0.028366673126737352
10905,2005-04-28,32.242366790771484,32.290077209472656,31.755725860595703,31.917938232421875,6406738.0,0.008957931332215452,1.5454429816192838,-2.8333416620859406,55.251151763527446,64.6214629461235,0.4340297989587256,-0.16954119553791713,-1.4862689368268178,-2.566272620793182,26.63732680364622,0.5343513488769531,1.1449261906596604,0.03482866287231445,-1.3695488897699306,1.4392062155145595,-0.6673601134488081,0.737017439193437,1.770492313908143,45.535669667397215,-6.969075443993695,0.702188776321122,4,0.3244285583496094,0.18129730224609375,-2.418893814086914,-3.5734739303588867,-1.6793899536132812,3,-0.0426161743832304,-1.5789598270411302,31.95610618591309,1.4680939743458883,32.06106948852539,5.333422174840085,32.36641311645508,-0.0426161743832304
10906,2005-04-29,32.34732818603516,32.58587646484375,31.97519111633301,32.15649032592773,8308963.0,0.0032553874206815436,-1.20688585607942,0.5882276858678581,58.837207248290945,62.56164591870896,0.21729006702440046,-0.16338876514503653,-1.4739225482667422,-2.61028983222689,26.615623718238098,0.6106853485107386,1.0182962037028673,0.06393127441406676,-1.1821633825663795,1.310025931394513,-0.5591160540761564,0.6869786029042899,1.439817594236068,71.26445760710318,19.610285899566392,0.6230473284902228,4,0.2194671630859304,0.07633590698241477,-2.523855209350593,-3.6784353256225657,-1.736640930175792,4,-0.042772892491654946,1.5454429816192838,32.242366790771484,-1.5789598270411302,31.95610618591309,1.4680939743458883,32.06106948852539,-0.042772892491654946
10907,2005-05-02,32.4427490234375,32.56679534912109,32.15649032592773,32.50954055786133,5918056.0,0.002949883120286101,3.5262271971724886,-0.34999100485735096,52.54690985013063,59.909626655303796,0.06430961348989683,-0.15397674009942364,-1.4432787198625974,-2.6400886360609945,26.990125267543853,0.4103050231933594,0.8394743604593451,0.08778715133666992,-1.0058003107504163,1.1813746134237526,-0.4590065797068732,0.634580882380213,1.1412547648661757,82.75885837174144,35.61668787329767,0.5467937310435418,5,0.12404632568359375,-0.019084930419921875,-2.6192760467529297,-3.7738561630249023,-2.26145172119141,0,-0.04588236912605215,-1.20688585607942,32.34732818603516,1.5454429816192838,32.242366790771484,-1.5789598270411302,31.95610618591309,-0.04588236912605215
10908,2005-05-03,32.843509674072266,32.85305404663086,32.4427490234375,32.58587646484375,7513636.0,0.012352857347114554,1.9654678044140554,-3.8572734022502715,48.54649710101303,57.772304207320595,-0.41945394490115717,-0.4754026844178654,-1.8263814035858204,-2.9844193094457623,26.662357093123727,0.4103050231933594,0.6499341617951622,0.422708225250247,-0.6182102536923679,1.463626704192862,-0.09775101422106047,0.9431674647215544,0.5576663214606157,99.13021713284526,53.401370845733396,0.5204592394713077,5,-0.2767143249511719,-0.3912200927734375,-3.0200366973876953,-4.174616813659668,-2.929388046264652,1,-0.06478786962981053,3.5262271971724886,32.4427490234375,-1.20688585607942,32.34732818603516,1.5454429816192838,32.242366790771484,-0.06478786962981053
10909,2005-05-04,33.330154418945305,33.34923553466797,32.738548278808594,32.75763320922852,7309066.0,0.014817074962521826,1.0000124932068188,2.222233738543262,52.03253926293145,55.77817447037983,-0.8688187466743855,-0.8524435887207531,-2.246283377996672,-3.4118408067334016,26.165030635332055,0.610687255859375,0.5269501230321509,0.8120246887206974,-0.18357990604992125,1.8076292834913161,0.31422239133539165,1.3098269861060032,-1.5744285583496023,98.80257295998078,54.77928944821426,0.4978022973853086,5,-0.7776737213134695,-0.7729034423828054,-3.3039145469665456,-4.661261558532708,-3.3778648376464773,2,-0.07729750609455999,1.9654678044140554,32.843509674072266,3.5262271971724886,32.4427490234375,-1.20688585607942,32.34732818603516,-0.07729750609455999
10910,2005-05-05,33.158397674560554,33.444656372070305,32.776718139648445,33.330154418945305,8509655.0,-0.0051531937783979576,2.3333523706179022,-0.3000006662979644,49.35064328214082,53.746596161649535,-0.7004115051344257,-0.6176638203827238,-2.0253223475653854,-3.181410691707562,27.28350524748906,0.6679382324218608,0.38594258572612006,0.5801533699035701,-0.4177531496462237,1.578059889453364,0.08120011012866968,1.0791066296784706,-1.3708016204834053,80.51953277615107,36.42783660649133,0.49895325977489724,5,-0.5582065582275462,-0.601146697998054,-2.7242374420166087,-4.489504814147956,-3.053436279296882,3,-0.07654676134843885,1.0000124932068188,33.330154418945305,1.9654678044140554,32.843509674072266,3.5262271971724886,32.4427490234375,-0.07654676134843885
10911,2005-05-06,32.595420837402344,33.58778762817383,32.45228958129883,33.25381851196289,7602821.0,-0.016978408989591576,-1.4040349382362087,3.8333148250974856,46.68305404396594,52.30592091469964,-0.16027219388458036,0.008104393608903138,-1.425743682205166,-2.5671616042622816,27.943870508913648,1.135498046875,0.3012220533855512,-0.02242279052734375,-0.9513423923670814,0.9064968113123939,-0.4868825914472126,0.4420370103925251,-0.7415423706054689,30.666620469822252,-12.795152423968187,0.4644598009198691,5,0.07633590698242188,-0.03816986083984375,-2.1278634071350098,-3.926527976989746,-2.270994186401367,4,-0.062353666497594884,2.3333523706179022,33.158397674560554,1.0000124932068188,33.330154418945305,1.9654678044140554,32.843509674072266,-0.062353666497594884
10912,2005-05-09,32.63358688354492,32.67175674438477,32.242366790771484,32.46183013916016,7356541.0,0.0011709020826258243,2.461475775327749,-0.2608708247631631,43.78238502958481,50.78115417573167,-0.1749521902961675,0.0522792501349727,-1.423341216760086,-2.5619973738285715,28.75124603360173,0.42938995361328836,0.18189583551744448,-0.03482923507690572,-0.8369842260650344,0.767325755911223,-0.43590673057097007,0.36624826041715863,-0.6756738670654308,29.07789755425383,-13.926244031821732,0.40107749549406496,5,0.03816986083984375,-0.07633590698242188,-2.0610671043395996,-3.9312963485717773,-2.1946563720703125,0,-0.06198827100754811,-1.4040349382362087,32.595420837402344,2.3333523706179022,33.158397674560554,1.0000124932068188,33.330154418945305,-0.06198827100754811
10913,2005-05-10,32.328243255615234,32.56679534912109,32.108779907226555,32.538169860839844,6538262.0,-0.009356728974333262,2.4285469524124097,-1.222232093281561,47.338942945673566,50.4854811696954,0.19252124485787903,0.38249395972186306,-1.073988546173453,-2.2277619327510116,29.20802768186913,0.5248069763183665,0.07095053806961715,-0.3435124397277818,-1.1390624964995908,0.45203761704402723,-0.7412874681136827,0.05426258865811917,-0.2725377624340837,14.838553259756981,-30.074426067441845,0.3977750283859036,5,0.34351348876953125,0.22900772094726562,-1.755723476409912,-3.62595272064209,-1.7938919067382812,1,-0.06641084504324968,2.461475775327749,32.63358688354492,-1.4040349382362087,32.595420837402344,2.3333523706179022,33.158397674560554,-0.06641084504324968
10914,2005-05-11,31.96564865112305,32.38549423217773,31.870229721069336,32.328243255615234,6829606.0,-0.011216031803064408,1.1600009594780785,1.727244643927951,39.572203088355685,48.74337576134298,0.6220242970130236,0.7045571156937207,-0.6839182898482399,-1.8580496055568112,27.99757926709582,0.5152645111083913,0.015355881776741853,-0.6574429512023876,-1.5017571091814155,0.1868712067766367,-1.0796000301919015,-0.23528587221287367,1.6221389770507777,5.5555000305389655,-40.07809038902185,0.4221570789895128,5,0.7633600234985316,0.5916023254394496,-1.168892383575443,-3.0391216278076207,-1.2213745117187536,2,-0.06417911445208102,2.4285469524124097,32.328243255615234,2.461475775327749,32.63358688354492,-1.4040349382362087,32.595420837402344,-0.06417911445208102
10915,2005-05-12,32.09923553466797,32.251907348632805,31.870229721069336,32.01335906982422,5908729.0,0.004179076264114068,-1.0512849425440147,-0.23683878298194905,42.63157507138177,46.942749963908625,0.5207628758336824,0.5115235202035606,-0.771607191489224,-1.9806225377130353,26.72171671589487,0.38167762756346946,-0.004919408318414753,-0.4694666862487793,-1.3008710360282123,0.36193766353065016,-0.8851688611384958,-0.053764511359062794,1.4542009353637724,13.33322228329974,-31.227467065729165,0.41570217488971495,5,0.6297731399536133,0.45801544189453125,-1.168891429901123,-3.039120674133301,-1.4599227905273438,3,-0.0668846443726171,1.1600009594780785,31.96564865112305,2.4285469524124097,32.328243255615234,2.461475775327749,32.63358688354492,-0.0668846443726171
10916,2005-05-13,31.92748069763184,32.20419692993164,31.784351348876953,32.20419692993164,7898881.0,-0.005350745404843926,2.0344846600817488,-3.222259239516661,43.7837685985596,45.969067602622964,0.700348425064373,0.614058359154857,-0.5543886648100553,-1.7975218126971946,24.3832715780771,0.4198455810546875,0.022808461310070527,-0.5772901535034158,-1.3989050025638328,0.24432469555700465,-0.9880975780336279,-0.16648272897320382,1.5922916374206544,16.128969857455093,-29.338610927919436,0.41080742453020963,5,0.7585887908935511,1.0925569534301722,-0.9589686393737828,-2.8291978836059606,-1.4026718139648509,4,-0.057083091510673145,-1.0512849425440147,32.09923553466797,1.1600009594780785,31.96564865112305,2.4285469524124097,32.328243255615234,-0.057083091510673145
10917,2005-05-16,31.917938232421875,32.051525115966804,31.77480888366699,32.03244400024414,6454946.0,-0.00029887936666017634,2.6250718372852275,0.413802135388311,47.787588181601606,45.88474438935503,0.7013747003591604,0.579672380439419,-0.5016321393811296,-1.7837345974982348,23.17037376159366,0.27671623229981535,0.0034145206764009117,-0.5400768280029311,-1.3843568164522324,0.3042031604463702,-0.9622168222275818,-0.11793683377828046,1.5324172631835964,18.072196306135215,-30.242433935374972,0.42213999422464976,5,0.7633600234985352,1.1020994186401367,-0.825380802154541,-2.7099227905273473,-1.4026718139648438,0,-0.04992526678312281,2.0344846600817488,31.92748069763184,-1.0512849425440147,32.09923553466797,1.1600009594780785,31.96564865112305,-0.04992526678312281
10918,2005-05-17,31.49809265136719,31.564884185791016,31.09732818603516,31.48855018615723,12939866.0,-0.013153906683991523,5.533509241861173,-0.08333610953792851,43.54840703033437,44.94206303017757,1.0172806577792848,0.9212480029973413,-0.043175418613550676,-1.365699154825272,21.63969651829553,0.8206100463867152,-0.05344937455643617,-0.8802469253539975,-1.7721869604766844,0.011693109768689425,-1.326216942915341,-0.43427690779265404,1.851730047521972,31.111242726209593,-21.378624160902564,0.44597001756134297,5,0.8444652557373011,1.3501892089843714,-0.3291997909546005,-2.2900772094726634,-1.6793899536132848,1,-0.03362623101074047,2.6250718372852275,31.917938232421875,2.0344846600817488,31.92748069763184,-1.0512849425440147,32.09923553466797,-0.03362623101074047
10919,2005-05-18,31.44083976745605,31.71755790710449,31.145038604736328,31.70801544189453,11385053.0,-0.0018176619309885345,2.999986674040439,-27.998600839496675,37.93102061799403,43.6732160674946,0.8698215954759085,0.9426621311256973,0.051896573323389816,-1.3118265756847762,20.742990655978588,0.5725193023681605,-0.08863625974829858,-0.884064769744878,-1.8663801870554657,0.09825064756570967,-1.3752224784001719,-0.3929070610895842,1.7287833704047948,29.75210297820005,-22.641811701583187,0.49115770865529373,5,0.901718139648441,1.4074420928955114,-0.18129825592041016,-2.1946563720703125,-2.2900772094726527,2,-0.028831558739642493,5.533509241861173,31.49809265136719,2.6250718372852275,31.917938232421875,2.0344846600817488,31.92748069763184,-0.028831558739642493
10920,2005-05-19,31.28816795349121,31.354961395263672,31.059160232543945,31.25,6531450.0,-0.004855844026242173,2.444458017301691,-0.14285714285714096,34.27761189465929,42.29483360646053,0.8150092553540489,1.0365002233336469,0.23831707563961402,-1.158124628615262,19.495467193006807,0.3816795349121058,-0.14608240774151682,-0.965648841857913,-2.0327646150309135,0.10146693131508755,-1.4992067284444133,-0.4320909552714127,1.7156715882235787,20.000033315065572,-28.76733114643018,0.5335578865865,5,0.5772905349731481,1.541029930114746,0.6774797439575195,-1.3358783721923828,-2.185115814208981,3,-0.01738337044519178,2.999986674040439,31.44083976745605,5.533509241861173,31.49809265136719,2.6250718372852275,31.917938232421875,-0.01738337044519178
10921,2005-05-20,31.12595367431641,31.44083976745605,31.12595367431641,31.383588790893555,9450864.0,-0.005184524687285252,-1.4444345733851687,-6.750037479386244,30.833298167450224,40.85604617733446,0.8346291314025862,1.1383384044019316,0.42293965088846974,-0.9996219926410923,18.157912388023263,0.31488609313964133,-0.2700858805831672,-1.0524814605712827,-2.215345289649999,0.11038236850743033,-1.633913375110641,-0.4710495460319244,1.6834179364812947,6.730734116878559,-36.17806111415496,0.5814319145393565,5,0.6870241165161062,1.7032442092895472,0.8396940231323207,-1.1068706512451207,-1.5744266510009801,4,-0.015634570920065927,2.444458017301691,31.28816795349121,2.999986674040439,31.44083976745605,5.533509241861173,31.49809265136719,-0.015634570920065927
10922,2005-05-23,31.13549613952637,31.450382232666016,30.992366790771484,31.01144981384277,6123254.0,0.00030657583410320655,-4.647108623568422,-0.4814806588932417,21.943608435988324,38.034342342924994,0.6595986982667199,1.0876129436101145,0.4363783765546536,-1.0134677268066774,17.44672240356355,0.45801544189453125,-0.3838086854073488,-0.9813931465148862,-2.2295350539276235,0.2667487608978476,-1.6054641002212513,-0.3573221928085175,1.4988543334459585,19.73677635195438,-15.396949094756511,0.624070953706367,5,0.5534343719482351,1.1545810699462855,1.288166999816891,-0.5820617675781286,-1.7175579071044957,0,-0.019613859792782184,-1.4444345733851687,31.12595367431641,2.444458017301691,31.28816795349121,2.999986674040439,31.44083976745605,-0.019613859792782184
10923,2005-05-24,31.24045753479004,31.72709846496582,31.24045753479004,31.354961395263672,8265262.0,0.0033711168369794375,-7.49999167124748,-0.9230733747462415,10.752598037635096,34.83216400395604,0.4292479522789172,0.9676321857620991,0.35209265946286195,-1.1218610013469572,16.84820733847785,0.5916023254394496,-0.45144920230242747,-0.8354011535644545,-2.143768807979299,0.4729665008503936,-1.4895849807718804,-0.18121732635703225,1.196854896318186,33.766169709587736,6.409928336614399,0.6541838272074233,5,0.3816795349121058,1.0496196746826172,1.1832056045532227,-0.6488552093505859,-1.851144790649414,1,-0.02321320408081151,-4.647108623568422,31.13549613952637,-1.4444345733851687,31.12595367431641,2.444458017301691,31.28816795349121,-0.02321320408081151
10924,2005-05-25,31.049617767333984,31.374046325683594,30.97328186035156,31.25,7042665.0,-0.006108737916003082,-1.270272606454794,1.7500041643762598,10.676070765487722,31.281552414412246,0.5324798703492846,1.145825111992238,0.5707376355669069,-0.9343788114419027,16.294017762837722,0.4007644653320348,-0.5239005907492498,-0.9809165000915527,-2.367234365920254,0.40540136573714847,-1.6740754330059033,-0.28775756717720213,1.214301186933831,10.12658868419164,-10.0709091932653,0.693158932914351,5,0.5391216278076172,1.230916976928711,1.3740453720092773,-0.3769083023071289,-1.4122123718261754,2,-0.03964348543044138,-7.49999167124748,31.24045753479004,-4.647108623568422,31.13549613952637,-1.4444345733851687,31.12595367431641,-0.03964348543044138
10925,2005-05-26,30.86832046508789,31.19274711608887,30.744274139404297,31.19274711608887,8788947.0,-0.00583895439887927,1.764711069826468,1.619039007024709,12.448036759948678,27.799804432344366,0.5820148776910656,1.2847753498119445,0.7875351244420692,-0.7441198739292574,15.969384482588476,0.44847297668457387,-0.605118130610645,-1.0935114860534654,-2.568951442451187,0.38192847034425625,-1.8312314642523262,-0.35579150785460456,1.2149092960316494,12.62141386383793,-5.993554575366389,0.7377199781988609,5,0.5295791625976598,1.2977104187011719,1.786736011505127,-0.13835906982421875,-1.1927471160888672,3,-0.05564144343541633,-1.270272606454794,31.049617767333984,-7.49999167124748,31.24045753479004,-4.647108623568422,31.13549613952637,-0.05564144343541633
10926,2005-05-27,30.9637393951416,31.087785720825195,30.83015251159668,30.916030883789066,5349097.0,0.0030911604070467114,-1.3478268426861806,-0.14705484646633232,14.574844397038817,24.109499567392945,0.374941853642099,1.1387721423799917,0.7288418972745134,-0.8279506963261412,15.290434970636142,0.2576332092285156,-0.6295899340740156,-0.9289131164550781,-2.45705268465737,0.5992264517472172,-1.692982900556224,-0.16484333235393223,0.9052574665034996,22.330059404249702,4.830442541609866,0.7640697841011477,5,0.27194690704345703,1.202291488647461,1.691317081451416,-0.2337779998779297,-1.8034343719482422,4,-0.06009245950930997,1.764711069826468,30.86832046508789,-1.270272606454794,31.049617767333984,-7.49999167124748,31.24045753479004,-0.06009245950930997
10927,2005-05-31,30.954198837280273,31.059160232543945,30.80152702331543,30.9637393951416,14101574.0,-0.0003081203384247555,1.5714176930838204,-0.19997601247352867,16.666620395690643,21.122634385765867,0.2608283639852793,1.0867970026194484,0.7659108565565269,-0.8099593663842484,14.592465785754289,0.2576332092285156,-0.6838781344149112,-0.8640261650085463,-2.424022798487634,0.695970468470545,-1.6440244817480902,-0.08402784826900245,0.7348423888062996,21.359330697888346,3.377571262499629,0.7799983167395451,5,0.28148746490478516,1.211832046508789,1.7008576393127441,-0.17175674438476562,-2.3473281860351527,1,-0.045314427982400596,-1.3478268426861806,30.9637393951416,1.764711069826468,30.86832046508789,-1.270272606454794,31.049617767333984,-0.045314427982400596
10928,2005-06-01,30.71564865112305,30.916030883789066,30.44847297668457,30.72519111633301,8205840.0,-0.007706553395590454,1.3902434267940293,1.000199920031987,17.73393096983304,18.87851331374798,0.4209882350085863,1.2203262876314973,1.0359373234985156,-0.5676116708057393,13.740390123348453,0.5057258605957031,-0.7449066584763884,-0.9961833000183056,-2.5519959279952964,0.5596293279586853,-1.774089614006801,-0.21827698602981016,0.8222298410943587,28.865964510259683,8.927682563810244,0.777906313988496,6,0.3721370697021449,1.3024816513061488,2.0753812789916957,0.17652702331542613,-1.1354961395263707,2,-0.042249162094570525,1.5714176930838204,30.954198837280273,-1.3478268426861806,30.9637393951416,1.764711069826468,30.86832046508789,-0.042249162094570525
10929,2005-06-02,30.753816604614254,30.77290153503418,30.534351348876953,30.69656562805176,5426649.0,0.0012426224145458686,3.999960022387463,-5.999600239855342,13.471475222390595,16.56672035016257,0.3074489789363959,1.0321690438571416,1.0260315750584077,-0.5951702156955498,12.323931638812127,0.23855018615722656,-0.8313271462657106,-0.8291984558105518,-2.2407728960218343,0.5823759844007306,-1.534985675916193,-0.12341123570491064,0.5879688948072435,41.02569359377095,19.415330261034356,0.7057872201056418,6,0.33396911621094105,1.264313697814945,2.075381755828861,0.1383590698242223,-0.944656372070309,3,-0.044368602375969846,1.3902434267940293,30.71564865112305,1.5714176930838204,30.954198837280273,-1.3478268426861806,30.9637393951416,-0.044368602375969846
10930,2005-06-03,30.620229721069336,30.753816604614254,30.43893051147461,30.753816604614254,5952745.0,-0.004343749761610893,3.71432650846703,-2.333355543710249,13.756586336801178,14.669307924534898,0.3758495007684708,1.018048900370296,1.1844501668945284,-0.45728028241817853,10.792901274802347,0.3148860931396449,-0.8775589047543448,-0.8358769416809082,-2.0997545841576155,0.4280007007957991,-1.4678157629192583,-0.20393812044255455,0.5607595242595131,27.941396937566694,5.40478768916654,0.6319388212383537,6,0.4627847671508789,1.3931293487548828,2.1994266510009766,0.2719459533691406,-0.4675579071044922,4,-0.032097222473979725,3.999960022387463,30.753816604614254,1.3902434267940293,30.71564865112305,1.5714176930838204,30.954198837280273,-0.032097222473979725
10931,2005-06-06,30.562976837158203,30.639312744140625,30.44847297668457,30.59160232543945,4753728.0,-0.0018697731673691376,2.0769112491543145,0.2142836745766375,13.40203105101078,13.720243770648503,0.38537193563352545,0.9646891596515736,1.2722260997417365,-0.39098575301096616,9.797334078077386,0.1908397674560547,-0.9049439405029993,-0.7915076255798326,-1.9950715847458795,0.4120563335862144,-1.393289605162856,-0.18972564599680908,0.4696006613997987,20.000061504586704,-2.9731558584249846,0.6017819795830234,6,0.5200376510620117,1.4503822326660156,1.9322528839111328,0.32919883728027344,-0.39122009277343395,0,-0.02903524394522594,3.71432650846703,30.620229721069336,3.999960022387463,30.753816604614254,1.3902434267940293,30.71564865112305,-0.02903524394522594
10932,2005-06-07,30.61068725585937,30.9064884185791,30.505725860595703,30.572519302368164,5595796.0,0.0015610527389191553,-3.666681473420027,-1.3333555437100626,19.999974207725145,14.74773001176962,0.28540161185316393,0.798602468089765,1.259606185537212,-0.4279140671471211,8.902484186288524,0.40076255798339844,-0.9078619665959877,-0.6426522254943876,-1.7277876383325115,0.44248318734373626,-1.1852199319134513,-0.1000845190753239,0.3031608452819512,36.00012792938197,13.475664126979545,0.542567706419062,6,0.2958011627197301,1.4026718139648473,1.8845424652099645,0.2814884185791051,-0.16221427917480113,1,-0.04738156384869752,2.0769112491543145,30.562976837158203,3.71432650846703,30.620229721069336,3.999960022387463,30.753816604614254,-0.04738156384869752
10933,2005-06-08,30.18129730224609,30.69656562805176,30.133588790893555,30.69656562805176,8048011.0,-0.014027452243206007,1.185179289947383,-13.500024986259001,15.979363916527817,15.336984806329633,0.613238310383025,1.1161260131264648,1.7121302229784376,0.016421972780282346,8.434151471221114,0.5629768371582067,-0.895952841537337,-0.9646948814392111,-2.026629765800134,0.09724000292171198,-1.4956623236196727,-0.43372743925874957,0.7251911163330114,6.172665847362221,-14.799840933135023,0.5309674421804612,6,0.48187065124512074,1.6793909072876012,2.3139324188232457,0.7108783721923864,0.2671756744384801,2,-0.052165638714403495,-3.666681473420027,30.61068725585937,2.0769112491543145,30.562976837158203,3.71432650846703,30.620229721069336,-0.052165638714403495
10934,2005-06-09,29.914121627807614,30.18129730224609,29.818702697753906,30.05725288391113,7796701.0,-0.008852358855316433,-1.1714259606159156,0.27778003990390104,15.04852673191182,15.62592813654776,0.7849511904945317,1.2877495839186572,1.986584970294576,0.2937899872235974,8.539168096282609,0.36259460449218395,-0.869930100450059,-1.1292942047119183,-2.2524319385829408,-0.006156470840899431,-1.6908630716474278,-0.5677253377764089,0.9923667907714879,8.771849843857344,-11.814590264822423,0.5615688669355101,6,0.5391225814819371,1.7891235351562536,2.5954208374023473,0.9780540466308629,0.5057258605957067,3,-0.01116426283098626,1.185179289947383,30.18129730224609,-3.666681473420027,30.61068725585937,2.0769112491543145,30.562976837158203,-0.01116426283098626
10935,2005-06-10,29.952289581298828,30.047710418701172,29.6564884185791,29.866411209106445,7843442.0,0.0012759175738503714,1.8275652911132403,-0.5999973348258308,18.13470321999276,16.021468005764863,0.674064526820775,1.1388819295169021,1.95844296505539,0.259588391846691,8.734702958253273,0.3912220001220703,-0.8306815706048454,-0.9837789535522461,-2.09232609759988,0.12476819049538435,-1.538052525576063,-0.4295053815284291,0.7442760467529332,23.664093017578125,1.2702649323573212,0.5542735720238154,6,0.4055347442626953,1.6698484420776367,2.60257625579834,1.4122133255004883,0.5343513488769531,4,-0.004778577890227398,-1.1714259606159156,29.914121627807614,1.185179289947383,30.18129730224609,-3.666681473420027,30.61068725585937,-0.004778577890227398
10936,2005-06-13,30.104961395263672,30.219465255737305,29.58969497680664,29.5992374420166,6473286.0,0.005097166730791969,-1.3999985462527849,5.888839533592448,24.038436589141597,16.840558693926084,0.43221648404380275,0.8882097580586787,1.8196235864479107,0.11607698567120295,8.948447809169252,0.6297702789306641,-0.7750242936768963,-0.7399811744689941,-1.804126676077999,0.32416432714001076,-1.2720539252734966,-0.2079084236644917,0.38358879089355824,39.130390698442454,15.722977211475929,0.5320727508045019,6,0.1479015350341797,1.4837799072265625,2.473759651184082,2.032443046569824,0.2862586975097692,0,0.0015848025205797978,1.8275652911132403,29.952289581298828,-1.1714259606159156,29.914121627807614,1.185179289947383,30.18129730224609,0.0015848025205797978
10937,2005-06-14,30.324426651000977,30.39122009277344,30.019084930419922,30.104961395263672,5293029.0,0.007290002895397496,1.1081031436890987,0.4339625487940561,28.181798357992363,18.001432848166004,0.12742340069231162,0.5725989767360389,1.6110019305978085,-0.08844028456199027,9.045829084949858,0.3721351623535192,-0.7252762348806883,-0.44084033966064595,-1.4001800251045928,0.5184993457833009,-0.9205101823826212,0.03882950306132926,-0.7347316741943359,66.37918110556414,42.45283354173095,0.4796698427219741,6,-0.07633495330810547,0.8062992095947301,2.2900772094726562,1.8129777908325195,-0.3816795349121058,1,-0.005034552124373537,-1.3999985462527849,30.104961395263672,1.8275652911132403,29.952289581298828,-1.1714259606159156,29.914121627807614,-0.005034552124373537
10938,2005-06-15,30.43893051147461,30.534351348876953,30.085878372192386,30.2862606048584,7178066.0,0.003775961266850647,1.6111083348602506,0.6956449944812841,34.90564614522958,20.383007395148113,-0.034040578501013385,0.39492483672825784,1.4922846067815314,-0.18154130379806332,9.578292906266073,0.44847297668456676,-0.6845224501940343,-0.2733783721923828,-1.1777479786385285,0.6309912342537629,-0.7255631754154557,0.17880643103069005,-0.8492355346679688,89.89888384564442,61.573810143156436,0.452184803223073,6,-0.19083881378173828,0.6393146514892543,2.1755733489990234,1.6984739303588867,-0.7251911163330078,2,0.0003134954168761972,1.1081031436890987,30.324426651000977,-1.3999985462527849,30.104961395263672,1.8275652911132403,29.952289581298828,0.0003134954168761972
10939,2005-06-16,30.534351348876953,30.69656562805176,30.42938995361328,30.534351348876953,6149454.0,0.003134828845789306,-1.5454661093949094,0.0,41.3793205311759,23.45220008341197,-0.18312384612163513,0.24043746252511866,1.3982864246694895,-0.24701687847041143,10.26451997054649,0.2671756744384801,-0.6609663364573422,-0.13263311386108256,-0.9717775907201869,0.7065113629980218,-0.5522053522906347,0.2869391245684696,-0.9068701171874984,85.34478450645221,52.75993445037333,0.41957223842955166,6,-0.28625965118408203,0.4532432556152308,2.0801525115966797,1.603053092956543,-1.2022895812988281,3,-0.002812516670524956,1.6111083348602506,30.43893051147461,1.1081031436890987,30.324426651000977,-1.3999985462527849,30.104961395263672,-0.002812516670524956
10940,2005-06-17,30.744274139404297,31.01144981384277,30.41030502319336,31.01144981384277,11570758.0,0.006874971343875158,3.4999964305347278,-100.0,44.65117316898334,26.924326985408925,-0.4175056979127021,-0.012987603596926078,1.1737981720609056,-0.44222910825281403,10.6230782043351,0.6011447906494105,-0.6231485050827672,0.10448436737060618,-0.6835965986594452,0.8925653334006576,-0.2895561156444195,0.4985248503856319,-1.052647843933105,81.20803478358881,45.37103349861642,0.3940404830150259,6,-0.44370174407958984,0.17652702331542613,1.8988556861877441,1.3931303024291992,-1.4599227905273438,4,-0.010552425128982468,-1.5454661093949094,30.534351348876953,1.6111083348602506,30.43893051147461,1.1081031436890987,30.324426651000977,-0.010552425128982468
10941,2005-06-20,30.639312744140625,30.81106948852539,30.45801544189453,30.534351348876953,6209714.0,-0.003414014420628164,-1.7407495150806225,-0.3928553581244653,42.66665719039919,29.44284731681715,-0.33590088630798576,0.05654568946859939,1.2675959582772443,-0.3263700519905868,11.152960126440448,0.3530540466308594,-0.5848741048772261,0.023855018615723367,-0.7303464148664567,0.7780564520979034,-0.35324569812536666,0.4009557353568134,-0.8421005671997079,62.49997597470639,23.805877016611348,0.37710071674108986,6,-0.33874034881591797,0.2576332092285156,2.003817081451416,1.498091697692871,-0.8492374420166016,0,-0.004982873318333136,3.4999964305347278,30.744274139404297,-1.5454661093949094,30.534351348876953,1.6111083348602506,30.43893051147461,-0.004982873318333136
10942,2005-06-21,30.52480888366699,30.80152702331543,30.41984748840332,30.72519111633301,5898144.0,-0.0037371549887500466,1.1621592419314757,-1.9091041250227825,45.28301886792433,32.698808978083434,-0.2624604798650445,0.12959709849331702,1.3752201435308535,-0.2016760651805285,11.491308101105178,0.3816795349121094,-0.5417299925723427,-0.06011447906494638,-0.7740397847606992,0.6538108266308065,-0.4170771319128228,0.29684817378293005,-0.6304576957739236,47.42265066994144,7.176146351514603,0.3569626528478769,6,-0.2242364883422816,0.29580116271973367,2.3282446861267125,1.6125955581665075,-0.6679382324218679,1,-0.004376400566590499,-1.7407495150806225,30.639312744140625,3.4999964305347278,30.744274139404297,-1.5454661093949094,30.534351348876953,-0.004376400566590499
10943,2005-06-22,30.51526641845703,30.76335906982422,30.44847297668457,30.76335906982422,6827406.0,-0.0003126134301553174,1.5384556245771572,1.2380970511526528,44.01912823087782,35.917764700190766,-0.22413246142868815,0.08645712288332419,1.3570200299493536,-0.13375030308748137,11.91916584187699,0.31488609313964844,-0.49095959122244537,-0.03339738845825124,-0.6773745548440679,0.6105797779275655,-0.3553859716511596,0.2885911947346571,-0.5315473404879896,17.460251988590496,-21.750485050562435,0.3219885831929079,6,-0.21469402313232422,0.14313030242919922,2.3354015350341797,1.6221380233764648,-0.8778610229492223,2,-0.01876173370132772,1.1621592419314757,30.52480888366699,-1.7407495150806225,30.639312744140625,3.4999964305347278,30.744274139404297,-0.01876173370132772
10944,2005-06-23,29.818702697753906,30.44847297668457,29.790075302124023,30.44847297668457,10144745.0,-0.02282672912473116,1.0909137715374295,2.538447936527462,34.32835820895524,37.71705969896437,0.511234443322504,0.7231518905192509,1.9953345409040963,0.6172818817765027,12.788210111367476,0.7251911163330078,-0.49065804304297345,-0.6684153556823738,-1.345248081876914,0.0084173705121664,-1.0068317187796438,-0.3299989925851037,1.1927471160888636,2.3438671230823114,-36.71054752257336,0.33841636309727,6,0.4818696975708008,0.8396940231323242,2.776717185974121,2.3664112091064453,-0.5438938140869176,3,-0.003520049268280534,1.5384556245771572,30.51526641845703,1.1621592419314757,30.52480888366699,-1.7407495150806225,30.639312744140625,-0.003520049268280534
10945,2005-06-24,29.1507625579834,29.790075302124023,29.05534362792969,29.704198837280273,10520872.0,-0.02240004022109321,1.0263171737575123,0.8787907238756925,27.710843373493972,38.12510489722575,1.1773300988283673,1.3236853612120996,2.5880649843031946,1.3397112894025973,13.702408873538074,0.7633590698242152,-0.4531956659151568,-1.250477600097657,-2.1293545790696093,-0.3716006211257046,-1.6899160895836332,-0.8110391106116808,1.8362597656249982,5.434728290744247,-34.541574476211984,0.43943848948597686,6,0.882634162902832,1.2404584884643555,3.444657325744629,3.139312744140625,0.1335887908935547,4,0.0062193642184869,1.0909137715374295,29.818702697753906,1.5384556245771572,30.51526641845703,1.1621592419314757,30.52480888366699,0.0062193642184869
10946,2005-06-27,29.10305213928223,29.46564865112305,29.00763320922852,29.00763320922852,7580918.0,-0.0016366782380484723,-8.60009594818798,-0.17241177281499862,26.204804225146162,37.905438882465056,1.1934810758410315,1.2910428229959763,2.557845387903523,1.432588159735385,14.687876691064492,0.45801544189453125,-0.3890439901466394,-1.2051536560058551,-2.2171653495149073,-0.19314196249680293,-1.7111595027603812,-0.699147809251329,1.8067030364990195,5.319095773920099,-33.70773616439983,0.5060058467545262,6,0.9064893722534144,1.2643136978149379,3.244276046752926,3.1870231628417933,0.3053455352783203,0,0.00622956000377739,1.0263171737575123,29.1507625579834,1.0909137715374295,29.818702697753906,1.5384556245771572,30.51526641845703,0.00622956000377739
10947,2005-06-28,29.55152702331543,29.69465637207031,29.19847297668457,29.370229721069336,7830551.0,0.015409891783407348,1.1224554733329697,1.9000139924440802,40.11977839739692,38.48478691048365,0.6971538925326897,0.7716586046578016,2.0464267865098726,1.0331078945397145,15.479935096776048,0.5916042327880788,-0.3269172939717322,-0.6865451812744148,-1.7044561240041496,0.33136576145532004,-1.1955006526392822,-0.17758970990954737,1.2441008344726576,30.978288028540685,-11.70022482223354,0.5089554713648666,6,0.45801448822021484,0.8158388137817383,2.7695608139038086,2.7385482788085938,-0.6011447906494141,1,0.008072282647877627,-8.60009594818798,29.10305213928223,1.0263171737575123,29.1507625579834,1.0909137715374295,29.818702697753906,0.008072282647877627
10948,2005-06-29,29.417938232421875,29.61832046508789,29.293893814086914,29.58015251159668,7061319.0,-0.00452053766250915,1.719986567414787,-0.8947418255270799,41.87500507533045,38.539862970945265,0.7495025616094999,0.8464387036057559,2.1065314829318353,1.2163260603281643,15.713453650167608,0.32442665100097656,-0.2866727994540774,-0.7552484512329087,-1.8097641163899567,0.29926721392413924,-1.2825062838114327,-0.22799061865438475,1.270409946452638,28.47679752189176,-17.726849239368242,0.5272578325785239,6,0.5916032791137695,0.949427604675293,2.571565628051758,2.8721370697021484,-0.16221237182617188,2,0.014920570413717638,1.1224554733329697,29.55152702331543,-8.60009594818798,29.10305213928223,1.0263171737575123,29.1507625579834,0.014920570413717638
10949,2005-06-30,29.389312744140625,29.96183204650879,29.19847297668457,29.96183204650879,8889555.0,-0.0009730623558690255,1.6666666666666667,3.5294013898197467,40.752363275889486,38.10666187171262,0.6689729577418291,0.809079506824169,2.0785896245630227,1.2936994481228297,15.675077870247437,0.7633590698242188,-0.2715510307614366,-0.7156487464904799,-1.7883972407764723,0.35709974779551246,-1.2520229936334744,-0.17927449934748552,1.1981925365551298,39.99999999999977,-8.680706392768741,0.5363742471429956,6,0.5200386047363281,0.8015270233154297,2.5667943954467773,2.9007625579833984,-0.33396911621093395,3,0.008441594178368428,1.719986567414787,29.417938232421875,1.1224554733329697,29.55152702331543,-8.60009594818798,29.10305213928223,0.008441594178368428
10950,2005-07-01,29.63740539550781,29.914121627807614,29.389312744140625,29.389312744140625,8414078.0,0.008441594178368428,-3.230749123562306,-0.433334999083831,42.553219928720026,38.09405773152604,0.276428792111556,0.5097141544088934,1.7691862820762019,1.0906550052229846,15.472625285688329,0.5248088836669886,-0.28095836679298714,-0.4184148788452191,-1.4817818746614257,0.6449521169709875,-0.9500983767533242,0.11326861906288599,0.855307560899913,66.00009994502973,15.445799892823715,0.5316834979081042,7,0.2671747207641637,0.462784767150886,2.2972316741943395,2.6526699066162145,-0.07633590698241832,4,-0.012234421569702558,1.6666666666666667,29.389312744140625,1.719986567414787,29.417938232421875,1.1224554733329697,29.55152702331543,-0.012234421569702558
10951,2005-07-05,29.675573348999023,29.77099227905273,29.255725860595703,29.685115814208984,6106696.0,0.0012878304622778725,4.6842747577618065,-0.03846331262685337,39.03230091291634,37.39953351430293,0.09742296802700778,0.42336137331563606,1.6713479697305615,1.0997381115434486,15.341168857261744,0.5152664184570277,-0.3185184576968467,-0.33587675094604563,-1.3840897861950268,0.7123362843029355,-0.859983268570538,0.1882297666784467,0.7280348225779463,62.50012493128779,13.371406343408182,0.5241065176244908,7,0.20992279052734375,0.37213611602783203,2.1063919067382812,2.614501953125,0.06679344177246094,1,-0.013183300471438675,-3.230749123562306,29.63740539550781,1.6666666666666667,29.389312744140625,1.719986567414787,29.417938232421875,-0.013183300471438675
10952,2005-07-06,29.16030502319336,29.837785720825195,29.10305213928223,29.818702697753906,6296174.0,-0.017363382326125998,1.1095947426067807,68.99660203877673,30.96594490536461,35.94917981146813,0.4456459829928221,0.8689509829230602,2.1283413270031097,1.658826804217476,15.948296940724108,0.7347335815429652,-0.39960647260248194,-0.7786259651184082,-1.852649147865499,0.29539721762868254,-1.3156375564919536,-0.24161437374486283,1.1595446506427045,6.666770313249201,-35.763773899782414,0.5370115913735461,7,0.5677480697631836,0.8730916976928711,2.540553569793701,3.129770278930664,0.5057258605957067,2,0.008507889446624839,4.6842747577618065,29.675573348999023,-3.230749123562306,29.63740539550781,1.6666666666666667,29.389312744140625,0.008507889446624839
10953,2005-07-07,28.60687065124512,29.26526641845703,28.53053474426269,28.912214279174805,12928757.0,-0.018979032335500357,-2.2083270867689095,0.4637677800631482,24.75002511117627,34.88492057838157,0.7821583887781927,1.3685518522722226,2.6257119148365646,2.246452088930024,16.220699539845103,0.7347316741943395,-0.49190814128097315,-1.2533390045165973,-2.4734295864522196,-0.033248422580975046,-1.8633842954844084,-0.6432937135487862,1.63424603471449,5.33333688693726,-30.360637243371585,0.6100452909678111,7,0.6393127441406214,1.16412162780761,3.09398794174194,3.6832046508789027,0.5438919067382777,3,0.01200800974034344,1.1095947426067807,29.16030502319336,4.6842747577618065,29.675573348999023,-3.230749123562306,29.63740539550781,0.01200800974034344
10954,2005-07-08,29.58015251159668,29.61832046508789,28.673664093017575,28.673664093017575,11888617.0,0.0340226609270593,-1.0842105706127705,-2.968748438358949,37.2916823698289,35.949458244641015,-0.25537586915768173,0.38890643867575037,1.609903775511075,1.3103206738301978,15.707903295568212,1.0114498138427699,-0.5709331240089455,-0.2633586883544936,-1.489469237019133,0.9627518603101457,-0.8764139626868115,0.34969658597782427,0.5241176190271766,75.86207847278348,44.02819903295563,0.6130552743323191,7,-0.3339691162109375,0.19083976745605113,1.9728055000305176,2.7099227905273438,-0.32442665100097656,4,-0.010967713938384471,-2.2083270867689095,28.60687065124512,1.1095947426067807,29.16030502319336,4.6842747577618065,29.675573348999023,-0.010967713938384471
10955,2005-07-11,29.809160232543945,29.837785720825195,29.21755790710449,29.293893814086914,8450967.0,0.007741938479103094,1.1666688876747502,0.5684202995827533,41.17648012838366,37.61297778944518,-0.4259628288284816,0.15665796512848118,1.3309256187732643,1.1210863603749566,14.754169379478995,0.6202278137207067,-0.650398124779862,-0.027194499969482422,-1.2523021489913297,1.197913149052365,-0.6397483244804079,0.585359324541443,0.16921106717101608,97.81025305817536,66.96977289063364,0.6125538245109244,7,-0.5629768371582031,-0.03816795349121449,1.743797779083252,2.614503860473633,-0.8969459533691406,0,-0.02528808590157061,-1.0842105706127705,29.58015251159668,-2.2083270867689095,28.60687065124512,1.1095947426067807,29.16030502319336,-0.02528808590157061
10956,2005-07-12,30.152671813964844,30.24809265136719,29.5992374420166,29.64694786071777,11002428.0,0.011523692004106634,-1.1587318710676477,0.9814805217880638,46.22824650105573,38.29169646762949,-0.6760188480149907,-0.19299073912183928,0.9370212168347507,0.8247773101022773,13.891013559418536,0.6488552093505895,-0.6397329266318792,0.31393156051635884,-0.9135617957162978,1.5414249167490155,-0.2998151175999695,0.9276782386326872,-1.622137069702152,94.44438891942747,62.98738301044915,0.6137466781163288,7,-0.7633581161499023,-0.3816795349121129,1.395514965057373,2.2709922790527344,-0.9923667907714844,1,-0.019620228983007082,1.1666688876747502,29.809160232543945,-1.0842105706127705,29.58015251159668,-2.2083270867689095,28.60687065124512,-0.019620228983007082
10957,2005-07-13,30.17175674438477,30.29580116271973,29.97137451171875,30.29580116271973,6435139.0,0.0006329432608054297,4.230814176981682,-0.24528088404457765,46.525117830877704,38.8083756626903,-0.6681333233205748,-0.23621038932694916,0.8636500742341262,0.8560751977094192,13.367767571889994,0.3244266510009801,-0.5372529209547494,0.340649986267092,-0.875976757905967,1.557276730440151,-0.2676633858194357,0.9489633583536197,-1.6068708419799869,92.97304831508752,57.27752024421176,0.6083133720865295,7,-0.7585887908935582,-0.40076446533203836,1.3764300346374476,2.251907348632809,-1.154581069946289,2,-0.014231519803473147,-1.1587318710676477,30.152671813964844,1.1666688876747502,29.809160232543945,-1.0842105706127705,29.58015251159668,-0.014231519803473147
10958,2005-07-14,30.44847297668457,30.55343437194824,30.209924697875977,30.29580116271973,7103449.0,0.009171366276221171,-1.1176539754955923,-1.2307834243099582,56.962010369817484,40.60944756201563,-0.8753474171574389,-0.5398536461946222,0.5218241422180796,0.5745756629591838,13.127040427277596,0.38167762756346946,-0.40967847845112004,0.6168890953063979,-0.6007483750933389,1.8345265657061347,0.008070360106529506,1.2257078305062663,-1.8143504638671892,94.41626477234351,52.25055549057345,0.6088187351998678,7,-0.9064884185791051,-0.6774806976318395,1.0114507675170898,1.9751911163330078,-3.6736640930175817,3,-0.02569725232180431,4.230814176981682,30.17175674438477,-1.1587318710676477,30.152671813964844,1.1666688876747502,29.809160232543945,-0.02569725232180431
10959,2005-07-15,30.44847297668457,30.82061004638672,30.314884185791016,30.45801544189453,7159726.0,0.0,-2.6551443676291173,-0.06250312328219625,66.83167484038496,43.307053663311734,-0.7926625362458033,-0.5761571981850189,0.43968360665039796,0.5910739376664509,13.413703202348898,0.5057258605957031,-0.3628867586257911,0.621183013916017,-0.5865853572257649,1.828951385057799,0.017298828345126083,1.225067199486908,-1.6991917523193365,76.78571641039863,28.73559892142007,0.6038841855708901,7,-0.7729005813598633,-0.6774806976318395,0.8134551048278809,1.9179391860961914,-3.8358783721923793,4,-0.04261988506598913,-1.1176539754955923,30.44847297668457,4.230814176981682,30.17175674438477,-1.1587318710676477,30.152671813964844,-0.04261988506598913
10960,2005-07-18,30.41984748840332,30.85877990722656,30.314884185791016,30.44847297668457,6527678.0,-0.0009401288630522808,-3.5599744143279466,2.999800119928043,67.16418726810025,46.43281881388773,-0.7167494871788165,-0.6040532712096862,0.38967944915803443,0.6278190370840768,14.3761266728579,0.5438957214355433,-0.3102413934649064,0.608778858184813,-0.5550485743535276,1.7726062907231537,0.02686514191564271,1.1906925744539834,-1.5048599582763664,65.15143943558334,11.212979807405368,0.5819137162691711,7,-0.725190162658695,-0.6488552093505895,0.6583971977233887,1.7891216278076172,-4.103054046630859,0,-0.0382684899472755,-2.6551443676291173,30.44847297668457,-1.1176539754955923,30.44847297668457,4.230814176981682,30.17175674438477,-0.0382684899472755
10961,2005-07-19,30.48664093017578,30.629770278930664,30.085878372192386,30.45801544189453,6137193.0,0.002195719153356146,2.454552062511335,-1.0,63.53590153479168,50.05170288382407,-0.7335327652731145,-0.7197741483584679,0.26156053713513927,0.5661118045716194,15.226010301575771,0.5438919067382777,-0.24361291182951916,0.6832058906555183,-0.45956010524129454,1.8259718865523311,0.1118228927071101,1.2545888886039265,-1.3772741623388676,58.06437746101094,1.171147070452598,0.5713829979484072,7,-0.7919836044311559,-0.7156486511230504,0.5033402442932129,1.641221046447754,-3.93129730224609,1,-0.05164316575928851,-3.5599744143279466,30.41984748840332,-2.6551443676291173,30.44847297668457,-1.1176539754955923,30.44847297668457,-0.05164316575928851
10962,2005-07-20,30.39122009277344,30.65839767456055,30.00954246520996,30.37213706970215,6772490.0,-0.0031299229593999556,1.3448154645179573,0.6666444562901028,64.24580007414929,54.4401223241544,-0.4974575238702954,-0.6691840086066172,0.2920523134863551,0.6674868526612876,16.02710592294562,0.6488552093505895,-0.1983085403553133,0.5944644927978544,-0.5319934699846804,1.7209224555803893,0.031235511406585204,1.1576934741891236,-1.1069120109975614,44.94357039382872,-14.902034937737213,0.5632289813912676,7,-0.6249980926513743,-0.6202278137207102,0.5295820236206019,1.7032451629638636,-3.89312744140625,2,-0.0405023248761498,2.454552062511335,30.48664093017578,-3.5599744143279466,30.41984748840332,-2.6551443676291173,30.44847297668457,-0.0405023248761498
10963,2005-07-21,29.94274711608887,30.229007720947266,29.40839767456055,30.00954246520996,9634159.0,-0.014756662460919445,2.2452761874589706,-3.500249875061631,57.213919710805826,56.653704250929614,0.17929180555309898,-0.2801662006588579,0.6788898811483328,1.1224137763692283,17.170806641337272,0.9828224182128906,-0.15178672429571094,0.1746174812316923,-0.9029995421387795,1.2522345046021641,-0.3641910304535436,0.7134259929169282,0.9160327911376882,36.841973756539346,-24.46001151383966,0.538808511685236,7,0.09542179107665305,-0.17175483703613992,0.7466616630554164,2.151718139648434,-3.5496177673339844,3,-0.030911373564420308,1.3448154645179573,30.39122009277344,2.454552062511335,30.48664093017578,-3.5599744143279466,30.41984748840332,-0.030911373564420308
10964,2005-07-22,29.7137393951416,29.94274711608887,29.46564865112305,29.94274711608887,6319440.0,-0.007648186723128614,3.166658337914018,3.42849800114244,50.999975513455404,57.74520373815981,0.4796856700733123,-0.06263667250313887,0.8540196109828457,1.350057896032503,17.0440793697549,0.4770984649658203,-0.026869090508085947,-0.04914207458496023,-1.1267444259837056,1.0284602768137852,-0.5879432502843329,0.48965910111441246,1.1160328674316382,21.0525000723285,-38.01708966313733,0.5388011756993728,7,0.4198493957519531,0.05725288391112926,0.9494290351867676,2.380725860595703,-2.8816776275634766,4,-0.09890813378928498,2.2452761874589706,29.94274711608887,1.3448154645179573,30.39122009277344,2.454552062511335,30.48664093017578,-0.09890813378928498
10965,2005-07-25,29.332061767578125,29.666030883789066,29.21755790710449,29.62786293029785,7368174.0,-0.012845156326096174,1.4102569359377084,1.2916645844785168,45.87155584754609,57.705571443325404,0.8790067539924031,0.35133287239737143,1.1719667091803778,1.736213642006863,15.951105791880826,0.4961814880371129,0.18350796327990082,-0.43988466262817383,-1.4986923351632733,0.6189230099069256,-0.9692884988957253,0.08951917363937767,1.4692830032348603,7.94702249756777,-48.594732687293664,0.5294038362675503,7,0.7061071395873988,0.4389305114746058,1.2857813835144043,2.7624034881591797,-2.337787628173828,0,-0.09271312683828681,3.166658337914018,29.7137393951416,2.2452761874589706,29.94274711608887,1.3448154645179573,30.39122009277344,-0.09271312683828681
10966,2005-07-26,29.284351348876953,29.69465637207031,29.20801544189453,29.370229721069336,6479679.0,-0.001626562056197045,-3.0799878467085873,0.29032466066995516,51.67959497164864,58.27829112563328,0.88350254693637,0.43565863408533545,1.1596152327086493,1.7884749095716934,14.713602769037415,0.4866409301757777,0.28367177202661154,-0.49666004180908274,-1.5342469118287738,0.5409268282106083,-1.01545347681893,0.022133393200764573,1.4536419473876911,5.263157894736829,-55.2085693958022,0.518793435009846,7,0.7490463256835938,0.41030597686767223,1.3263354301452637,2.8101139068603516,-2.3473281860351527,1,-0.10133596171384196,1.4102569359377084,29.332061767578125,3.166658337914018,29.7137393951416,2.2452761874589706,29.94274711608887,-0.10133596171384196
10967,2005-07-27,29.790075302124023,29.96183204650879,29.21755790710449,29.22709846496582,6302672.0,0.01726942650093788,-1.5573884377682776,-6.555513603553582,66.23036156077708,59.30810792462879,0.355307789416095,-0.054048658859841225,0.5987752238824271,1.2887651981744952,13.762076637914966,0.7442741394043004,0.36332106344770665,-0.0028635025024428273,-1.0348120682886481,1.0290850632837625,-0.5188377853955437,0.513110780390658,0.8561193228784134,57.00923230972139,-10.00598344269256,0.5159742828931025,7,0.24332237243652344,-0.09541797637939808,0.8086838722229004,2.3043899536132812,-2.6812953948974645,2,-0.10858420602796182,-3.0799878467085873,29.284351348876953,1.4102569359377084,29.332061767578125,3.166658337914018,29.7137393951416,-0.10858420602796182
10968,2005-07-28,29.85687065124512,30.23855018615723,29.799617767333984,29.99045753479004,6331282.0,0.002242201419220047,-2.538455624577186,-0.23728664258948692,55.05227791289528,57.9992860437966,0.21877499977442838,-0.09093660858561137,0.4900385620208567,1.2281288284485932,12.559185604099804,0.4484748840332067,0.3929789162862285,0.04198522567749308,-0.9749439515881839,1.05891440294317,-0.46647936295534365,0.5504498143103298,0.7030332227708413,62.96296296296309,-2.8120173422548334,0.5084645886328376,7,0.17652702331542613,-0.1622133255004954,0.7037205696105922,2.237594604492184,-2.34732818603516,3,-0.11249598255327731,-1.5573884377682776,29.790075302124023,-3.0799878467085873,29.284351348876953,1.4102569359377084,29.332061767578125,-0.11249598255327731
10969,2005-07-29,29.63740539550781,29.904579162597656,29.54198455810547,29.5992374420166,6762325.0,-0.00735057797251637,-3.7499281654069585,-0.2857163254233226,46.85316102698862,55.74250535033977,0.3476504432168923,0.156069897926141,0.6659932745132657,1.4520823435720338,12.273189262214531,0.3625946044921875,0.4139703067777347,-0.18988466262817738,-1.190883960770595,0.8111146355142402,-0.6903843116993862,0.3106149864430314,0.8413851725808676,41.66671293751351,-19.227527282848584,0.500499649071208,7,0.2958011627197301,0.057251930236816406,0.8420791625976598,2.4570598602294957,-1.9751911163330043,4,-0.1094655892936115,-2.538455624577186,29.85687065124512,-1.5573884377682776,29.790075302124023,-3.0799878467085873,29.284351348876953,-0.1094655892936115
10970,2005-08-01,29.27480888366699,29.809160232543945,29.19847297668457,29.809160232543945,7328664.0,-0.012234421569702558,1.2857142857142858,-14.000000000001396,34.02776669204624,52.46382370114583,0.5931145398588313,0.516594850004072,0.9848905687083693,1.8155806312202394,12.175281974871583,0.610687255859375,0.3411524943541977,-0.5343513488769567,-1.5625949742384755,0.49389227648456213,-1.048473161557716,-0.020229536196197273,1.127735176850038,7.339446176416285,-47.273942389202105,0.5141218126807596,8,0.65362644195557,0.4198484420776367,1.2046756744384801,2.819656372070316,-1.3645038604736293,0,-0.08344194921291948,-3.7499281654069585,29.63740539550781,-2.538455624577186,29.85687065124512,-1.5573884377682776,29.790075302124023,-0.08344194921291948
10971,2005-08-02,29.284351348876953,29.370229721069336,28.959924697875977,29.255725860595703,7322166.0,0.0003259616569277757,3.0952235907784273,-0.053570536205086845,33.79788659607128,49.0807222035816,0.44152311374940467,0.5019768447589179,0.9360882380617745,1.8019767527136565,11.967570456841653,0.4103050231933594,0.2185071981547182,-0.505247783660888,-1.5587661699276758,0.5482706026058999,-1.0320069767942819,0.02151140947250596,1.0218670249334778,25.37307866723942,-23.38062487106982,0.5267591931333947,8,0.31488609313964844,0.41030597686767223,0.9279575347900391,2.542938232421875,-1.431299209594723,1,-0.0782013978110695,1.2857142857142858,29.27480888366699,-3.7499281654069585,29.63740539550781,-2.538455624577186,29.85687065124512,-0.0782013978110695
10972,2005-08-03,29.40839767456055,29.51335906982422,29.11259460449219,29.284351348876953,6155009.0,0.004235925331101953,1.4000091378443613,4.3334221748402095,29.88932284463543,46.044655885118225,0.18260513622333008,0.4189497569132321,0.7731063934654543,1.6745491047958616,11.375001133501286,0.4007644653320277,0.08976507130804734,-0.3936060905456493,-1.421455729435209,0.6342435483439104,-0.9075309099904274,0.12031872889912876,0.7631913316564365,35.07461573344808,-7.576612787644784,0.5139248194447791,8,0.19083976745605113,0.2862596511840749,0.7800559997558558,2.3950366973876918,-1.4408397674560618,2,-0.08403635380164176,3.0952235907784273,29.284351348876953,1.2857142857142858,29.27480888366699,-3.7499281654069585,29.63740539550781,-0.08403635380164176
10973,2005-08-04,28.950382232666016,29.370229721069336,28.93129730224609,29.246183395385746,6312209.0,-0.015574307956626177,-1.6285658806261325,-2.3846023740697064,25.39186917287502,43.19931073616485,0.5420527335485197,0.952874090051921,1.1826776337619478,2.124504893023648,9.9846198358187,0.47710037231446023,-0.042675843394505364,-0.8687971115112312,-1.8212755124406073,0.0836812894181449,-1.3450363119759174,-0.3925579110465449,1.10004034271687,1.960884220428358,-34.870048168691554,0.476239200464688,8,0.6345415115356445,0.7442750930786097,1.2380714416503906,2.8530521392822266,-1.125955581665039,3,-0.06361236651865321,1.4000091378443613,29.40839767456055,3.0952235907784273,29.284351348876953,1.2857142857142858,29.27480888366699,-0.06361236651865321
10974,2005-08-05,29.255725860595703,29.503816604614254,28.969465255737305,28.99809265136719,9917538.0,0.010547136320195216,-2.3939136966055066,-0.870967533932982,32.471278727734344,41.71039105618576,0.18428728304978748,0.6555915455670558,0.8375913867404563,1.8172137462218032,9.262507963551665,0.5534343719482386,-0.17497230598885238,-0.5472321510314941,-1.5274958227570679,0.4330315206940796,-1.037363986894281,-0.05710031516870728,0.6604016820107681,36.956630375033114,3.5548758713891786,0.49013183586278686,8,0.32919788360595703,0.43893146514892223,0.9327278137207031,2.0419845581054688,-1.8988552093505824,4,-0.059686893557396314,-1.6285658806261325,28.950382232666016,1.4000091378443613,29.40839767456055,3.0952235907784273,29.284351348876953,-0.059686893557396314
10975,2005-08-08,29.05534362792969,29.4370231628418,28.99809265136719,29.4370231628418,5573683.0,-0.006849333823431336,1.2999950027484883,-1.481484223462715,29.281787480480503,39.22174577938931,0.38139710792134096,0.8396536051673387,1.0009277826767082,2.0190342107081527,8.988839686282423,0.4389305114746094,-0.2621387326813185,-0.709923553466794,-1.7455857560157497,0.32573864908216166,-1.2277546547412719,-0.1920924521923162,0.7426042858335329,21.311539873120157,-8.59999416616154,0.5178311012744783,8,0.5295801162719691,0.6393136978149343,0.9947519302368129,2.242366790771481,-1.6698474884033203,0,-0.04794744011961127,-2.3939136966055066,29.255725860595703,-1.6285658806261325,28.950382232666016,1.4000091378443613,29.40839767456055,-0.04794744011961127
10976,2005-08-09,29.56106948852539,29.58015251159668,29.17938995361328,29.284351348876953,7648723.0,0.01740560590409146,1.545460052092798,-0.7250012493128779,39.25929143177532,36.224960209500225,-0.09046134085172497,0.3028617679981167,0.46019275119570935,1.5173972528868056,9.415074706982562,0.5248088836669886,-0.295754048718301,-0.1746175765991218,-1.197404957123613,0.8481698039253693,-0.6860112668613674,0.33677611366312377,0.1328803518557784,97.05897050739742,66.19654963385344,0.5113936902622455,8,0.02385425567626953,0.13358783721923473,0.4413156509399414,1.7366409301757812,-2.11832237243652,1,-0.05584251496627357,1.2999950027484883,29.05534362792969,-2.3939136966055066,29.255725860595703,-1.6285658806261325,28.950382232666016,-0.05584251496627357
10977,2005-08-10,29.742366790771484,30.019084930419922,29.60877990722656,29.75190734863281,6742832.0,0.006132975071029501,-1.9655495664400715,-0.034477529638807125,47.21487436354638,35.3541375929059,-0.31205354747566716,0.09248816821313355,0.2455787230434403,1.3364091326131486,9.650324894389836,0.45801544189453125,-0.27069855766457707,0.02814922332763814,-0.9739134587449598,1.030211905400236,-0.47288211770866084,0.5291805643639371,-0.8110694885253942,74.56138197554338,42.618930322402115,0.5010313410362986,8,-0.26717567443847656,-0.04770946502685902,0.22423601150512695,1.5553436279296875,-2.166030883789059,2,-0.06352267338978124,1.545460052092798,29.56106948852539,1.2999950027484883,29.05534362792969,-2.3939136966055066,29.255725860595703,-0.06352267338978124
10978,2005-08-11,29.666030883789066,29.97137451171875,29.494274139404297,29.75190734863281,5718622.0,-0.0025665713666775947,-1.2222241964428493,9.00119952019453,49.30750008444113,35.62684193262285,-0.296852287412392,0.11299313439980807,0.2947143175754867,1.4156606378184584,10.03702021886281,0.4771003723144531,-0.2707444908604657,-0.009064579010004792,-0.9496350507375588,0.9315058927175492,-0.4793498148737818,0.4612206568537722,-0.7129778289795006,66.36362149579448,31.678664523818952,0.4702852358637767,8,-0.19083976745605824,0.0286264419555593,0.21469402313232067,1.6316795349121058,-2.3282451629638707,3,-0.0572531250755457,-1.9655495664400715,29.742366790771484,1.545460052092798,29.56106948852539,1.2999950027484883,29.05534362792969,-0.0572531250755457
10979,2005-08-12,29.1507625579834,29.62786293029785,29.083969116210934,29.58969497680664,7323529.0,-0.017368967484195363,1.1111090546328275,5.111207356077182,47.466649040821785,37.120051082486796,0.15882884743946235,0.5544841041333299,0.7750036009737009,1.9287448997614582,10.23640622884668,0.5820617675781321,-0.3896559643465096,-0.45944738388061523,-1.3532630316462395,0.43436826388500904,-0.9063552077634256,-0.012539559997804872,-0.17638886566162526,14.953091198481285,-22.159217731969104,0.4469078238828113,8,0.3244285583496094,0.6154594421386683,0.35782527923583984,1.9083986282348633,-2.2614498138427734,4,-0.04549918391823282,-1.2222241964428493,29.666030883789066,-1.9655495664400715,29.742366790771484,1.545460052092798,29.56106948852539,-0.04549918391823282
10980,2005-08-15,29.255725860595703,29.370229721069336,29.0362606048584,29.19847297668457,5455259.0,0.0036007052098046,1.3333222283669703,-0.13043667192463293,49.606306235408304,38.87654215352424,0.056852607635036634,0.3771739470620119,0.6398663100320547,1.8209668499432858,10.409213086829519,0.3339691162109375,-0.4621056745337242,-0.2962779998779297,-1.1167005491324993,0.5241445493766399,-0.7064892745052163,0.11393327474935688,-0.26045794351196605,22.330059404249702,-18.033891872137026,0.4102112746272849,8,0.2194652557373047,0.6393127441406214,0.25286197662353516,1.8034353256225586,-2.729007720947262,0,-0.06490542119510812,1.1111090546328275,29.1507625579834,-1.2222241964428493,29.666030883789066,-1.9655495664400715,29.742366790771484,-0.06490542119510812
10981,2005-08-16,28.912214279174805,29.34160232543945,28.912214279174805,29.293893814086914,6582488.0,-0.011741687184851912,-1.2499925041227138,-6.666555618482859,37.36268563935065,39.70691579738149,0.3822197070702096,0.6289312953393527,0.950435860215066,2.1625324061886353,11.139084195938958,0.4293880462646449,-0.5042926805683088,-0.5610682487487786,-1.3021962367157975,0.18005973921824037,-0.9316322427322881,-0.1905042547652691,1.1068706512451172,0.0,-36.67801867929,0.3705639939835103,8,0.5534353256225586,0.9732828140258789,0.5963735580444336,2.146946907043457,-2.5763359069824183,1,-0.0528052996877556,1.3333222283669703,29.255725860595703,1.1111090546328275,29.1507625579834,-1.2222241964428493,29.666030883789066,-0.0528052996877556
10982,2005-08-17,29.16030502319336,29.246183395385746,28.912214279174805,28.912214279174805,7150714.0,0.008580828214089786,-1.6923141976305536,-0.6499975013742442,40.469976070624256,41.382261008242516,0.10642817868699694,0.299237275513633,0.6700686430431162,1.9155944503444573,12.062385862767577,0.33396911621094105,-0.47151461814043216,-0.2514317512512214,-0.8650703812679268,0.36220687876548396,-0.5582510662595723,0.0553875637571295,0.8366424942016586,23.423343928111578,-9.519616029864544,0.30681931500835236,8,0.3053445816040039,0.7251920700073242,0.4198479652404785,1.8988561630249023,-2.8053436279296875,2,-0.058900546675982546,-1.2499925041227138,28.912214279174805,1.3333222283669703,29.255725860595703,1.1111090546328275,29.1507625579834,-0.058900546675982546
10983,2005-08-18,29.01717567443848,29.332061767578125,28.959924697875977,29.074426651000977,8423090.0,-0.004908362537395905,-3.333399964463397,-0.23076627380429257,41.33333475477254,42.36693390013565,0.29058687738981703,0.3894363847315141,0.7924355115954249,2.0552470341262463,12.102780861622819,0.37213706970214844,-0.4414720678724109,-0.3482825279235797,-0.9321888115371912,0.2356237556900318,-0.6402356697303837,-0.05632938611677574,0.9580771781921342,14.66660980901208,-16.463461180407897,0.29195314180680493,8,0.44847393035888317,0.8683214187622035,0.5749044418334925,2.0419855117797816,-2.461832046508789,3,-0.04965472117692371,-1.6923141976305536,29.16030502319336,-1.2499925041227138,28.912214279174805,1.3333222283669703,29.255725860595703,-0.04965472117692371
10984,2005-08-19,26.77480888366699,29.18893051147461,26.479007720947266,28.99809265136719,40270029.0,-0.07727722421816585,1.0805872821433513,38.833988539448164,27.097918837674683,42.124281828712775,2.3959907432195635,2.530053873403528,2.9961684350894124,4.274511108296679,13.17638356282005,2.7099227905273438,-0.4691129327409165,-2.443702793121343,-3.7233240017816804,-1.1640815844610053,-3.0835133974515117,-1.803892188791174,3.1791831974945097,10.231008297088012,-22.920784696647814,0.6398106043301679,8,1.4742374420166051,1.8940849304199254,2.8816795349121094,4.284352302551273,-0.5820617675781179,4,0.021026362488870243,-3.333399964463397,29.01717567443848,-1.6923141976305536,29.16030502319336,-1.2499925041227138,28.912214279174805,0.021026362488870243
10985,2005-08-22,26.61259460449219,26.70801544189453,25.9064884185791,26.19274711608887,49151934.0,-0.006058466369623705,1.6249918014098756,-0.18884116121515912,26.19048428449922,40.6721921456821,2.4308962789510282,2.61200519533876,3.115836900765135,4.413511360227087,14.033247858406941,0.8683204650878871,-0.4440159836791615,-2.4699437141418414,-4.198096342687791,-0.7417910855958922,-3.334020028414816,-1.6058673998688668,3.2023981022607373,20.555539206513878,-13.019224415878874,0.8640763142729752,8,1.3501920700073207,1.770039558410641,3.1106877326965297,4.446566581726071,-0.3530521392822301,0,0.010398014314685566,1.0805872821433513,26.77480888366699,-3.333399964463397,29.01717567443848,-1.6923141976305536,29.16030502319336,0.010398014314685566
10986,2005-08-23,26.31679344177246,26.60305213928223,26.25954246520996,26.50763320922852,16666554.0,-0.011115081679025751,-1.2500015616508757,-0.454545454545463,23.267331141579817,38.01135400990803,2.478769787277045,2.818596108633848,3.359855990229825,4.685056918294304,15.00179501631914,0.3530521392822301,-0.4762598798098949,-2.617366981506347,-4.737656231335624,-0.49707773167707003,-3.6775116064209854,-1.5572223565917085,3.2636890076900364,11.977703624803521,-20.52302370925047,1.0601446249146378,8,1.6221380233764648,1.9656496047973633,3.416031360626217,4.742367744445801,-0.2480907440185547,1,0.007976834196782079,1.6249918014098756,26.61259460449219,1.0805872821433513,26.77480888366699,-3.333399964463397,29.01717567443848,0.007976834196782079
10987,2005-08-24,26.55534362792969,26.793893814086914,26.28816795349121,26.28816795349121,15650203.0,0.00906456125382582,-2.785717855179651,-1.3999999999999926,28.473423200407055,35.696456578348695,1.9451516898124588,2.450943670697434,3.064152967047626,4.420497236502598,16.4786816842042,0.5057258605957031,-0.4795294455283532,-2.217080211639402,-4.545722486251556,0.11156206297275162,-3.3814013489454773,-1.052759074333327,2.804699179679801,18.9415068149158,-16.702607820699836,1.164321137306077,8,1.2118320465087855,1.7270994186401332,3.177481174468987,4.503817558288571,-0.5916042327880895,2,-0.00826444796995518,-1.2500015616508757,26.31679344177246,1.6249918014098756,26.61259460449219,1.0805872821433513,26.77480888366699,-0.00826444796995518
10988,2005-08-25,26.49809265136719,26.64122009277344,26.42175674438477,26.574426651000977,8369223.0,-0.0021559117202417655,1.0909148729317204,-0.28570714678353765,24.057466413448708,33.095436286418355,1.6827302303723357,2.364911761799373,3.0587161111250687,4.44291438626804,18.608254769861578,0.21946334838867188,-0.5703651735820294,-2.106392288208003,-4.585344464491417,0.3725598880754113,-3.34586837634971,-0.8669162000662958,2.654736892900477,18.023295340641443,-16.733755309586538,1.239476088141707,8,1.1402664184570277,1.574426651000973,3.2705144882202077,4.561068534851071,-0.4961853027343821,3,-0.00540156825574889,-2.785717855179651,26.55534362792969,-1.2500015616508757,26.31679344177246,1.6249918014098756,26.61259460449219,-0.00540156825574889
10989,2005-08-26,26.393129348754886,26.51717567443848,26.25954246520996,26.450382232666016,8569706.0,-0.003961164450336008,1.699995002748425,0.7500312336023471,24.497269327116157,30.305543296608118,1.5146702540812456,2.3340267168035282,3.0954032417709634,4.5143652333077,20.41963229162496,0.2576332092285192,-0.7341638975883811,-2.049141788482661,-4.664345152450533,0.566061575485211,-3.356743470466597,-0.741540106498725,2.5649197279714677,54.838626476606834,17.621516874158353,1.3076016819839367,8,1.230916023254391,1.6793899536132777,3.511451244354241,4.208016395568844,-0.4389305114746129,4,0.006146079800971371,1.0909148729317204,26.49809265136719,-2.785717855179651,26.55534362792969,-1.2500015616508757,26.31679344177246,0.006146079800971371
10990,2005-08-29,26.832061767578125,27.003816604614254,26.202289581298828,26.22137451171875,11880233.0,0.01663055612024067,-1.4705809728738117,-10.666488989573237,23.51853757524563,28.76730462281867,0.7775544285490277,1.7947229803200315,2.5851199029179597,4.034991034053991,21.378119314172213,0.8015270233154261,-0.9119348033403085,-1.488072013854982,-4.166953377294341,1.1908093495843772,-2.8275126955746614,-0.14863133213530233,1.9428936696593944,78.57154755360777,46.903029645088004,1.339440681719679,8,0.7872133255004883,1.240457534790039,3.1202287673950195,3.7166032791137624,-1.1736640930175746,0,-0.02382651981897843,1.699995002748425,26.393129348754886,1.0909148729317204,26.49809265136719,-2.785717855179651,26.55534362792969,-0.02382651981897843
10991,2005-08-30,26.994274139404297,26.994274139404297,26.71755790710449,26.822519302368164,10862730.0,0.006045468038619939,2.222223456118377,0.2812484383589026,23.234205715814355,26.85221902783979,0.3516514389597951,1.5306228290490722,2.3553541687683044,3.8353072994429844,22.01521147672959,0.27671623229980824,-1.057824032998326,-1.2113557815551772,-3.9123844763809714,1.489672913270617,-2.5618701289680743,0.1391585658577199,1.6085732767137166,98.80946431843482,69.56895363415497,1.3505143474128969,8,0.6250009536743164,1.0782451629638672,2.9103064537048304,3.463740348815911,-1.3931293487548864,1,-0.027218056332984575,-1.4705809728738117,26.832061767578125,1.699995002748425,26.393129348754886,1.0909148729317204,26.49809265136719,-0.027218056332984575
10992,2005-08-31,26.9370231628418,27.02290153503418,26.5362606048584,26.71755790710449,13705010.0,-0.002120856307039065,1.4877994081311277,1.277782096414216,23.320904845618486,24.850837926822678,0.06745821060770751,1.4685234085242769,2.3466850840848963,3.857268385896969,23.06670495704758,0.48664093017578125,-1.2409730909852001,-1.1450380325317333,-3.8405008592120637,1.5504247941485971,-2.4927694458718967,0.20269338080843013,1.5040427134238783,89.53483777545908,62.30547484442261,1.3477314133401648,8,0.610686302185055,1.1354961395263636,2.9270043373107875,3.4541978836059464,-2.2709922790527344,2,-0.03223520504989197,2.222223456118377,26.994274139404297,-1.4705809728738117,26.832061767578125,1.699995002748425,26.393129348754886,-0.03223520504989197
10993,2005-09-01,27.10877990722656,27.232824325561523,26.9370231628418,27.02290153503418,9483247.0,0.006376233310801949,-1.2962798445308519,0.3913073707446936,28.600029983508975,25.01773916524871,-0.4508885594115064,1.2139649919187967,2.1099526072085233,3.6406542064381924,23.72615637393798,0.295801162719723,-1.3598720247480323,-0.8812011718750021,-3.5775901557363703,1.815187811986366,-2.229395663805686,0.46699332005568195,1.180211321577925,87.9631017755046,56.73617221447744,1.3481944919306843,9,-0.5391235351562464,0.9637393951416051,2.755247592926029,3.258585929870609,-1.440841674804684,3,-0.04223873283871826,1.4877994081311277,26.9370231628418,2.222223456118377,26.994274139404297,-1.4705809728738117,26.832061767578125,-0.04223873283871826
10994,2005-09-02,27.50954246520996,27.662214279174805,27.185115814208984,27.34732818603516,11542986.0,0.014783496688339337,1.0408101658269933,1.8888839533592816,32.76835817906465,25.74861404242265,-0.8230179621757614,0.7121895490585857,1.6699873200910424,3.186091821963359,24.421983751102943,0.5534343719482457,-1.5166649266629086,-0.3931294441223159,-3.029362520659827,2.2431036324151954,-1.7112459823910733,0.9249870941464415,0.6364985949809991,89.54248707574001,54.82769662288401,1.3181165382687559,9,-0.5772905349731445,0.4532442092895508,2.354485034942627,2.781487464904785,-1.9847335815429723,4,-0.05480407820245603,-1.2962798445308519,27.10877990722656,1.4877994081311277,26.9370231628418,2.222223456118377,26.994274139404297,-0.05480407820245603
10995,2005-09-06,27.662214279174805,27.74809265136719,27.43320655822754,27.519084930419922,12663298.0,0.00554977656054878,-1.0000000000000226,0.8823474079038842,37.181994708191645,27.29468777204618,-0.9064684516660115,0.4741041834790778,1.5006115629829608,2.976000441931653,25.097437152430587,0.314886093139652,-1.683341352535436,-0.17080116271972656,-2.751838093168736,2.410235767729283,-1.4613196279442313,1.1197173025047782,0.34945362251944445,92.91334368984579,51.584638941296944,1.2905184652245048,9,-0.6870231628417969,0.30057239532470703,2.1517176628112793,2.466602325439453,-2.108779907226566,1,-0.06174543457211201,1.0408101658269933,27.50954246520996,-1.2962798445308519,27.10877990722656,1.4877994081311277,26.9370231628418,-0.06174543457211201
10996,2005-09-07,27.91030502319336,27.91984748840332,27.53816795349121,27.547710418701172,10645270.0,0.008968578636357583,1.0,2.5333351101397903,37.181994708191645,28.26230682846669,-1.0110737008646602,0.10118933090316062,1.2398933975334714,2.67104510072199,26.031324024928292,0.3816795349121094,-1.5658628442922904,0.1598278045654311,-2.2908164500583403,2.6104720591892026,-1.0654943227464564,1.3851499318773186,-2.003816604614258,99.3103096507021,53.41509789158087,1.2253221273118864,9,-0.8492364883422852,0.052481651306152344,1.9012413024902344,2.2185115814208984,-2.3282432556152344,2,-0.08068372404964697,-1.0000000000000226,27.662214279174805,1.0408101658269933,27.50954246520996,-1.2962798445308519,27.10877990722656,-0.08068372404964697
10997,2005-09-08,27.85305213928223,28.11068725585937,27.68129730224609,28.082061767578125,6982614.0,-0.002051317026580457,1.9999933370202567,-0.6315858687876011,37.84859320373657,29.794654249609785,-0.8385666458661447,0.01016323776313044,1.269135328498617,2.6761604305628843,27.766123422568846,0.42938995361328125,-1.4183392002200996,0.19704065322876474,-2.0690152318087947,2.463096538266324,-0.935987289290015,1.3300685957475444,-1.9062965393066449,78.04864968521412,27.038183473266912,1.1330279425187797,9,-0.6965637207031286,0.1097345352172816,1.7938952445983851,2.2757644653320277,-1.937021255493164,3,-0.08084957215359778,1.0,27.91030502319336,-1.0000000000000226,27.662214279174805,1.0408101658269933,27.50954246520996,-0.08084957215359778
10998,2005-09-09,27.96755790710449,27.98664093017578,27.46183204650879,27.68129730224609,9173563.0,0.00411106715521381,2.2353006884468374,-1.2499937534876555,72.40143061024486,35.117338836624086,-0.8076401274814131,-0.25098000614625704,1.13167827448682,2.5058447075325816,29.543797349857588,0.5248088836669922,-1.2073483096356767,0.39647006988525035,-1.671019469201532,2.463959608972033,-0.6372746996581391,1.4302148394286398,-1.9342450408935505,84.5361100921968,27.19549212030178,1.033744769543391,9,-0.8110694885253871,-0.004771232604976916,1.6793894767761266,2.161258697509769,-2.127862930297848,4,-0.11804845579587586,1.9999933370202567,27.85305213928223,1.0,27.91030502319336,-1.0000000000000226,27.662214279174805,-0.11804845579587586
10999,2005-09-12,27.824426651000977,27.9007625579834,27.47137451171875,27.80534362792969,5980936.0,-0.005117760248461112,4.0000111050650204,0.06666311307741808,72.92415802702203,40.6068522201548,-0.49185153227018574,-0.2237827604925009,1.2506446671297127,2.6010609802767775,30.658499629044613,0.49618339538573863,-1.047261633119156,0.31965560913085866,-1.615329047783547,2.2546402660452642,-0.6478367193263423,1.2871479375880597,-1.708018809204102,57.746308365827524,-4.0719200089306185,0.9674923284572025,9,-0.5009527206420898,0.13836002349853516,1.815363883972168,2.3043899536132812,-2.013357162475586,0,-0.0775034269574616,2.2353006884468374,27.96755790710449,1.9999933370202567,27.85305213928223,1.0,27.91030502319336,-0.0775034269574616
11000,2005-09-13,27.35687065124512,27.74809265136719,27.337785720825195,27.49045753479004,10703014.0,-0.016803796377203528,-3.7777679067185312,-7.00029985007608,68.4745753524164,45.63355995755503,0.06479085122904138,0.09931364772029028,1.68010654340085,3.0142972060591617,31.818918672366404,0.48664093017578125,-0.859501144786254,-0.05295763015746857,-1.8037791455953922,1.697863885280455,-0.9283683878764322,0.822453127561495,-1.1606916328857473,2.4692576680005596,-62.94138510242987,0.8754107577189625,9,-0.03339672088623402,0.605916023254391,2.282919883728024,2.771945953369137,-1.6698474884033203,1,-0.06696898161101428,4.0000111050650204,27.824426651000977,2.2353006884468374,27.96755790710449,1.9999933370202567,27.85305213928223,-0.06696898161101428
11001,2005-09-14,27.38549613952637,27.719465255737305,27.318702697753906,27.480915069580078,7551050.0,0.0010463729074197126,-2.5000208220547204,0.7142836745766508,65.93405386487012,50.36835429302744,0.10895389137028744,-0.052232218769745486,1.6117036885324403,2.9321858013280817,32.833551817508386,0.40076255798339844,-0.6554377923060457,0.052003765106203304,-1.549799222503701,1.6538067527161076,-0.748897728698747,0.8529052589111537,-1.1127367916669968,8.433679809647234,-60.25852108153951,0.8009014938049519,9,0.1383590698242152,0.577290534973141,2.254294395446774,2.566794395446774,-1.6984729766845703,2,-0.06689898033046249,-3.7777679067185312,27.35687065124512,4.0000111050650204,27.824426651000977,2.2353006884468374,27.96755790710449,-0.06689898033046249
11002,2005-09-15,27.44274711608887,27.576335906982425,27.27099227905273,27.38549613952637,5397619.0,0.00209055831126137,-1.1333404405591048,-0.5999960021588566,68.13181905047134,54.7607753004677,0.14637706529929062,-0.2579828142049898,1.53113166323406,2.825504823637754,33.928930838710166,0.3053436279296946,-0.46562450329142635,0.1951326370239279,-1.1593618493317166,1.5496271233795724,-0.4821146061538961,0.872379880201752,-1.0964706519094953,23.99988273108726,-48.99063981016379,0.6772472431778224,9,0.20515441894530895,0.520039558410641,2.197043418884274,2.4188938140869105,-2.4618320465087926,3,-0.06780244487330789,-2.5000208220547204,27.38549613952637,-3.7777679067185312,27.35687065124512,4.0000111050650204,27.824426651000977,-0.06780244487330789
11003,2005-09-16,27.576335906982425,27.67175674438477,27.19465637207031,27.67175674438477,12324899.0,0.004867908825907374,8.999920044775076,-1.6667110874200426,72.46376811594227,59.171376404565216,0.09620254673230377,-0.532343885250814,1.3931348811374669,2.6476364879027976,35.220112700125114,0.47710037231446023,-0.27210379350461267,0.40076341629028533,-0.6838197178578298,1.4853465504384005,-0.141528150783774,0.9430549833643447,-1.1594830111358512,54.054127060019155,-20.355396066614006,0.5422915670740576,9,0.07633590698241477,0.36259555816650035,2.008588314056393,2.23282432556152,-1.8129768371582067,4,-0.06020760077748266,-1.1333404405591048,27.44274711608887,-2.5000208220547204,27.38549613952637,-3.7777679067185312,27.35687065124512,-0.06020760077748266
11004,2005-09-19,27.337785720825195,27.43320655822754,27.12786293029785,27.366411209106445,6352871.0,-0.008650539613452746,2.7646505502774903,0.2999920044774926,60.39212950370041,61.75028027073286,0.34400239885264483,-0.2629351727634699,1.5930376350357314,2.841746401502064,33.6665096314394,0.44847297668457387,-0.06965088831847055,0.13406438827514577,-0.9358472901287342,1.2039760666790258,-0.40089145092679246,0.669020227477084,-0.8531794505781107,33.84597406351559,-38.38319044885237,0.5349558392019393,9,0.28148937225341797,0.42938995361328125,2.247138500213623,2.457061767578125,-1.555343627929684,0,-0.0547992715766058,8.999920044775076,27.576335906982425,-1.1333404405591048,27.44274711608887,-2.5000208220547204,27.38549613952637,-0.0547992715766058
11005,2005-09-20,26.889312744140625,27.328243255615234,26.793893814086914,27.242366790771484,8347634.0,-0.016404875700775423,1.0363656187534072,12.333555437100213,48.0701845440824,62.96007914138738,0.7502012763783767,0.2185362442977521,1.9894723251181965,3.2381493250722215,31.829771392486876,0.5438919067382812,0.07633644042363841,-0.3282444953918464,-1.3728265627560354,0.7163375719723426,-0.8505355290739409,0.1940465382902481,-0.3396632344690502,10.309191247686837,-56.138784097061546,0.5222910336820952,9,0.5629777908325195,0.7490463256835938,2.731393814086914,2.881679534912106,-0.944656372070316,1,-0.04009932369320934,2.7646505502774903,27.337785720825195,8.999920044775076,27.576335906982425,-1.1333404405591048,27.44274711608887,-0.04009932369320934
11006,2005-09-21,26.52671813964844,26.889312744140625,26.412214279174805,26.889312744140625,7134679.0,-0.013484710745208517,1.6315806085090265,1.0270229387040557,43.21767456642145,63.55664373724126,1.0011792295154578,0.6299627735861542,2.2836682460252824,3.544360846842064,30.083911560892453,0.4770984649658203,0.16997184629778062,-0.7013353347778271,-1.711457826262393,0.30878715670673884,-1.20639658052011,-0.1962740890355441,1.5839691162109304,9.090909090909348,-52.18800811962002,0.5050612457422827,9,0.6727094650268519,1.0973272323608363,3.158396720886227,3.2442741394042898,-0.8396949768066406,2,-0.031654687639311896,1.0363656187534072,26.889312744140625,2.7646505502774903,27.337785720825195,8.999920044775076,27.576335906982425,-0.031654687639311896
11007,2005-09-22,26.335878372192386,26.52671813964844,26.21183204650879,26.412214279174805,8137196.0,-0.007194247190752678,1.06250312328217,0.21052686950300115,37.30406541356264,59.65693649316546,1.0663094089925522,0.8469408295786813,2.4018662639583397,3.675611796744125,28.742875108702954,0.314886093139652,0.21690656093807092,-0.8812018394470194,-1.9262583730588752,0.16385469416483645,-1.4037301062529473,-0.35867357264109145,1.740839424133295,8.496761912725377,-47.36584207093185,0.5225282668059281,9,0.7204189300537074,1.283396720886227,3.339694976806637,3.4351139068603445,-0.057252883911136365,3,-0.024637690081212638,1.6315806085090265,26.52671813964844,1.0363656187534072,26.889312744140625,2.7646505502774903,27.337785720825195,-0.024637690081212638
11008,2005-09-23,26.354961395263672,26.479007720947266,26.154579162597656,26.393129348754886,6223548.0,0.0007246017315842845,2.0909041349796933,0.5000000000000698,28.31539934673893,54.70040775091177,0.8877837392455419,0.8607142347270127,2.299944766182186,3.5900469606112964,27.355245161849545,0.3244285583496094,0.2424430380085063,-0.8549622535705552,-1.9224690800259516,0.2125445728848412,-1.3887156667982516,-0.3212088403428588,1.647160971069333,15.671667395121194,-34.44639947396125,0.5337534132276974,9,0.59637451171875,1.2643136978149414,3.3206119537353516,3.416030883789059,0.5725193023681676,4,-0.052136153989226774,1.06250312328217,26.335878372192386,1.6315806085090265,26.52671813964844,1.0363656187534072,26.889312744140625,-0.052136153989226774
11009,2005-09-26,26.55534362792969,26.755725860595703,26.28816795349121,26.71755790710449,8062893.0,0.007603207216309249,2.9199961621185104,4.250012493128198,29.57746478873233,50.378506577169105,0.545852902103114,0.7094833768168947,2.017344567964198,3.315902862278058,25.50960709698704,0.4675579071044922,0.26719950338834764,-0.6626907348632791,-1.7062643338130883,0.38088286408653005,-1.1844775343381855,-0.14090393538837276,1.3359261461791938,34.146436592572186,-10.12216244880483,0.521786799474905,9,0.3816785812377894,0.9923658370971644,3.1202297210693324,3.2156486511230398,0.6583957672119105,0,-0.029823924299458127,2.0909041349796933,26.354961395263672,1.06250312328217,26.335878372192386,1.6315806085090265,26.52671813964844,-0.029823924299458127
11010,2005-09-27,26.19274711608887,26.6507625579834,26.154579162597656,26.62213706970215,7801312.0,-0.013654370921393655,1.03921768440856,2.6470539819159757,19.594615127480353,45.22968005079246,0.8112660671287202,1.0769437340561403,2.292737380994989,3.6046226478772248,24.685341801054232,0.4961833953857422,0.11986568096927641,-0.9933215141296365,-2.1223425852896476,0.1356995570303745,-1.557832049709642,-0.428810978549631,1.5943212213293414,5.194801823412008,-30.784902564644504,0.5645105355800049,9,0.7204208374023402,0.8158407211303675,2.266222953796383,2.552481651306149,0.9160327911376882,1,-0.015664833527191613,2.9199961621185104,26.55534362792969,2.0909041349796933,26.354961395263672,1.06250312328217,26.335878372192386,-0.015664833527191613
11011,2005-09-28,26.25954246520996,26.55534362792969,25.992366790771484,25.992366790771484,8753106.0,0.0025501467572319747,-3.2142821448203756,-0.6222215312450079,21.885587602249842,40.091209889878954,0.634703747566455,1.0037443340381067,2.135563267788015,3.472578107981299,23.89724882982686,0.5629768371582067,-0.029659039523124875,-0.8897895812988281,-2.0906177890850053,0.31103862648734903,-1.490203685191915,-0.2893754774057413,1.4295765217190173,35.0,4.162381697795269,0.6004141038930878,9,0.5725193023681641,0.7919845581054688,1.913167953491211,2.1994266510009766,1.8702278137207031,2,-0.01199130158329409,1.03921768440856,26.19274711608887,2.9199961621185104,26.55534362792969,2.0909041349796933,26.354961395263672,-0.01199130158329409
11012,2005-09-29,26.068702697753906,26.335878372192386,25.73473358154297,26.326335906982425,9396054.0,-0.007267444499799991,3.344816652881083,-0.9642839295530449,17.377062717626117,33.970464845621606,0.6818409831425392,1.187057316988266,2.2350194514835806,3.5957871351179236,23.010263259151866,0.6011447906494176,-0.1495461001539269,-1.0372133255004883,-2.3296553659578727,0.25522871495689614,-1.6834343457291823,-0.3909923052717943,1.4846761134824717,32.71024894730746,8.307181183842683,0.6462210202286925,9,0.5152673721313477,0.8540077209472656,2.0419845581054688,2.3902664184570312,1.8129768371582031,3,-0.014641293789621201,-3.2142821448203756,26.25954246520996,1.03921768440856,26.19274711608887,2.9199961621185104,26.55534362792969,-0.014641293789621201
11013,2005-09-30,25.9637393951416,26.173664093017575,25.88740539550781,26.00190734863281,12496876.0,-0.004026410666816527,-2.0000499735139257,0.1481484223462536,17.607987100784328,29.216671245297597,0.5967570763877568,1.2667875203634864,2.2599531924902863,3.6366982074119996,22.532302608521608,0.2862586975097656,-0.27133239031653744,-1.0849246025085435,-2.4746185401859613,0.3047693351688743,-1.7797715713472542,-0.39007763366983284,1.4077748931254348,22.42973020433631,2.151646011174087,0.6948469688387096,9,0.5677490234375,0.9589710235595703,2.061069965362549,2.495229721069336,2.137405395507809,4,0.012127917644966457,3.344816652881083,26.068702697753906,-3.2142821448203756,26.25954246520996,1.03921768440856,26.19274711608887,0.012127917644966457
11014,2005-10-03,26.00190734863281,26.383588790893555,26.00190734863281,26.164121627807614,11555353.0,0.001470048397510526,-3.7058920361682803,4.250012493129175,22.265627135054302,26.349498199850036,0.39020069117235323,1.1698594172652896,2.1479318889920584,3.539839299473069,22.69101889967545,0.4198493957519531,-0.4151695795262711,-0.9713748931884787,-2.4181918153824213,0.47544202900546395,-1.6947833542854518,-0.2479664320915056,1.20592886896182,29.16651917803331,6.361622700746665,0.7234084610969718,10,0.3101158142089879,0.9208030700683629,1.8535318374633825,2.4570617675781286,2.0229015350341797,0,0.035596363627828254,-2.0000499735139257,25.9637393951416,3.344816652881083,26.068702697753906,-3.2142821448203756,26.25954246520996,0.035596363627828254
11015,2005-10-04,25.954198837280273,26.383588790893555,25.85877990722656,26.383588790893555,9965956.0,-0.0018348081436050379,1.4444395088928934,2.6470539819158816,20.93026318847747,23.873119157856255,0.3255487375944206,1.1415759688894447,2.1320144704192217,3.5258505899134605,23.09951924433321,0.5248088836669957,-0.5990678794794562,-0.9336826324462884,-2.410600762663332,0.5432354977707554,-1.6721416975548102,-0.19522356733776647,1.1063271167091884,26.744159019700696,2.0337674285881278,0.7384590651085212,10,0.2910308837890625,0.9685115814208984,1.8940834999084473,2.504770278930664,2.2805347442626953,1,0.04852935610758058,-3.7058920361682803,26.00190734863281,-2.0000499735139257,25.9637393951416,3.344816652881083,26.068702697753906,0.04852935610758058
11016,2005-10-05,25.65839767456055,26.03053474426269,25.648855209350586,25.9064884185791,8122419.0,-0.011397044639067766,-1.8571428571428306,0.5777749151578603,16.961192389489995,21.61279993295929,0.5422487970826708,1.3281127662952876,2.360978723728458,3.760350535044669,23.968456438576982,0.3816795349121058,-0.7452577151348905,-1.11688842773437,-2.608890979624981,0.3751141241562408,-1.8628897036796737,-0.3708871517890664,1.2695490421842628,1.2987653551815268,-22.530678071353694,0.7460012759453053,10,0.5438928604125941,1.22137355804443,2.1874995231628382,2.800571441650387,2.996181488037106,2,0.056526609769713465,1.4444395088928934,25.954198837280273,-3.7058920361682803,26.00190734863281,-2.0000499735139257,25.9637393951416,0.056526609769713465
11017,2005-10-06,25.60114479064941,26.564884185791016,25.41984748840332,26.52671813964844,21741808.0,-0.002231350711658253,1.2857180931566934,3.730785494076394,12.36366596717275,19.840385113007496,0.541236158825015,1.273290519808505,2.333047893528004,3.75549930253322,24.75681381974181,1.1450366973876953,-0.8331980628108475,-1.0615459442138722,-2.5509692889607756,0.42787740053303125,-1.8062576165873239,-0.31683427184042046,1.1733109452080939,15.83331806392797,-4.000527707195028,0.7447116723734508,10,0.4866418838501012,1.1641225814819371,2.244752407073978,2.857824325561527,3.0534343719482457,3,0.09877001630039661,-1.8571428571428306,25.65839767456055,1.4444395088928934,25.954198837280273,-3.7058920361682803,26.00190734863281,0.09877001630039661
11018,2005-10-07,24.666030883789066,26.269084930419922,24.332061767578125,26.09732818603516,15004740.0,-0.03652625359167083,1.1827939886858074,1.5463899255461309,9.770143662364845,17.63957165452222,1.3539646366511704,2.053673193033241,3.1682023341301466,4.629144694798562,25.773853082295954,1.9370231628417969,-0.9068403357979733,-1.8315834999084437,-3.43921544350421,-0.22395155631267727,-2.6353994717063287,-1.0277675281105587,1.9187796974248528,14.957262766926341,-2.9759140665257604,0.8038159717978836,10,0.8253812789916957,1.555343627929684,3.1440834999084437,3.716603279113766,4.179389953613278,4,0.13036749472475617,1.2857180931566934,25.60114479064941,-1.8571428571428306,25.65839767456055,1.4444395088928934,25.954198837280273,0.13036749472475617
11019,2005-10-10,25.667938232421875,25.73473358154297,25.00954246520996,25.2862606048584,13170740.0,0.04061891243683147,1.8148096050697948,-0.26666551174554776,34.23644932145669,19.266442120519592,0.23796566776382733,0.9295837651854661,2.0829919261094254,3.5718849987374597,26.845854410363167,1.0687026977539027,-0.9259525003874778,-0.7218517303466783,-2.241664171834806,0.7979607111414495,-1.4817579510907422,0.03805449039738562,0.8969459533691406,59.82905106770473,39.24065364679111,0.7599062207440639,10,-0.2194652557373047,0.553436279296875,1.6531496047973633,2.714695930480957,2.977100372314453,0,0.09479555919898885,1.1827939886858074,24.666030883789066,1.2857180931566934,25.60114479064941,-1.8571428571428306,25.65839767456055,0.09479555919898885
11020,2005-10-11,25.52480888366699,25.89694786071777,25.36259460449219,25.85877990722656,11012384.0,-0.0055761918802693655,1.6046513790041443,-0.875008120574287,36.292419886088595,20.86720126316834,0.30886446240874577,0.9785953185445351,2.1511268690506427,3.6607054954792346,27.646391168025637,0.5343532562255788,-0.9300253102977898,-0.7733779907226612,-2.268409517611005,0.7216535361656824,-1.5208937541668348,-0.025862227278487637,0.7442760467529332,53.4188077994808,30.07994294528872,0.747515763444172,10,-0.07633590698241832,0.6965656280517614,1.9227104187011754,2.8578252792358434,2.8912220001220774,1,0.09794392629516291,1.8148096050697948,25.667938232421875,1.1827939886858074,24.666030883789066,1.2857180931566934,25.60114479064941,0.09794392629516291
11021,2005-10-12,25.55343437194824,25.992366790771484,25.51526641845703,25.992366790771484,8679012.0,0.0011214770857528311,1.1739126656150733,1.3142829403130942,38.797797494928865,23.24728290509087,0.189468911824747,0.8492188352977585,2.04598575420027,3.5799763563312474,28.38389980712667,0.4771003723144531,-0.9564634006902217,-0.6531494140625043,-2.0910871809013507,0.7847883527763422,-1.3721182974819293,0.06581946935692073,-1.2213726043701136,54.70083936848312,28.266572034479456,0.7189688834194234,10,-0.10496139526366832,0.6679401397705114,1.9155545234680211,2.8291997909545934,2.7003822326660156,2,0.10492911326777188,1.6046513790041443,25.52480888366699,1.8148096050697948,25.667938232421875,1.1827939886858074,24.666030883789066,0.10492911326777188
11022,2005-10-13,25.582061767578125,25.94465637207031,25.48664093017578,25.572519302368164,7820700.0,0.0011202954253894948,-4.052591711992218,-0.02174016955854793,38.964602589310495,25.620240181593775,0.09448855515852728,0.7104724901172474,1.935598802713276,3.4987304442280553,29.100350673507613,0.4580154418945277,-0.9213303211656516,-0.5314877510070808,-1.8700045519751782,0.8070290499610167,-1.2007461514911277,0.13777064947696616,-1.2167938995361318,64.53201097327775,35.21880652419252,0.6692584004840486,10,-0.1335887908935547,0.639312744140625,1.929865837097168,2.800572395324707,3.444656372070316,3,0.12010436934029856,1.1739126656150733,25.55343437194824,1.6046513790041443,25.52480888366699,1.8148096050697948,25.667938232421875,0.12010436934029856
11023,2005-10-14,25.916030883789066,25.954198837280273,25.37213706970215,25.60114479064941,8767778.0,0.013054816271071745,1.9756085669850278,32.99840095942509,41.20735679269355,27.724876810220362,-0.2759821752875169,0.2590199193191829,1.536830641703638,3.1118746978821576,30.135910713918136,0.582061767578125,-0.8926799968744383,-0.11450338363647106,-1.2635687503136026,1.0345619830406605,-0.689036066975035,0.46002929970209294,-1.5182210372924843,92.23300594042533,60.90676563531815,0.574532683338565,10,-0.46755790710449574,0.24332046508788707,1.6436066627502406,2.466603279113766,3.1583957672119105,4,0.10567004998136498,-4.052591711992218,25.582061767578125,1.1739126656150733,25.55343437194824,1.6046513790041443,25.52480888366699,0.10567004998136498
11024,2005-10-17,25.83969497680664,26.068702697753906,25.44847297668457,25.85877990722656,5778358.0,-0.002945509184053896,1.8260952695479868,-0.06060899746199315,44.72936533473042,30.369221493137353,-0.2515265911459501,0.2291149199537088,1.5363008142620203,3.1373903365890357,31.012201626111253,0.6202297210693359,-0.8335774395228341,-0.11593475341796733,-1.0878528525040139,0.8559833456680792,-0.6018938029609906,0.37002429612505594,-1.4099939914245603,67.56761137102771,31.57537096778205,0.4859590495430236,10,-0.3912220001220703,0.2767171859741211,1.719942569732666,2.5429391860961914,3.2728996276855504,0,0.1163220333403161,1.9756085669850278,25.916030883789066,-4.052591711992218,25.582061767578125,1.1739126656150733,25.55343437194824,0.1163220333403161
11025,2005-10-18,25.81106948852539,26.087785720825195,25.620229721069336,25.65839767456055,10936090.0,-0.001107810611036375,-3.083320840204554,-7.999600239857389,43.22766803018285,33.28771878654767,-0.27417114634926065,0.18215869315034539,1.492603039118876,3.1174079643639168,31.379229166124784,0.4675559997558594,-0.769146038339489,-0.09064807891845561,-0.9585519088944245,0.7772557510575133,-0.5245999939064419,0.34330383606953063,-1.3158084346484387,61.33350745990202,24.174118477229086,0.4339519149879853,10,-0.3625965118408203,0.22900772094726562,1.8320608139038086,2.5715646743774414,3.5877857208251953,1,0.10979665594526455,1.8260952695479868,25.83969497680664,1.9756085669850278,25.916030883789066,-4.052591711992218,25.582061767578125,0.10979665594526455
11026,2005-10-19,25.6870231628418,25.9064884185791,25.55343437194824,25.87786293029785,9017726.0,-0.0048059351333247236,1.8461686309784942,-1.2500000000000058,44.117643600516004,36.81593852358581,-0.16275243392436778,0.25304546873979916,1.5250899728240803,3.190108061361453,31.25760083485014,0.3530540466308629,-0.7421038861439548,-0.1727096557617145,-0.9932594862278492,0.6478401747044202,-0.5829845709947818,0.23756525947135287,-1.0962106289479543,44.00009594729345,6.018586245226395,0.4102749152330679,10,-0.386449813842777,0.3387403488159144,1.9561071395873988,2.6956110000610316,3.87404632568359,2,0.10624071554133918,-3.083320840204554,25.81106948852539,1.8260952695479868,25.83969497680664,1.9756085669850278,25.916030883789066,0.10624071554133918
11027,2005-10-20,25.6870231628418,26.068702697753906,25.4007625579834,25.76335906982422,9857593.0,0.0,-1.058820416945924,0.3999999999999888,45.592723264979824,40.79622514609858,-0.166833866662202,0.21285566727562966,1.4257981764001961,3.138392891126827,30.71278717029623,0.6679401397705078,-0.7079428497806788,-0.1402668952941859,-0.9323657724522008,0.651831981863829,-0.5363163338731951,0.2557825432848233,-1.0063922377320722,44.00009594729345,3.8840319587127965,0.3960494385790075,10,-0.1383590698242223,0.3148860931396449,2.0562977790832484,2.6956110000610316,2.519083023071289,3,0.0999256872040164,1.8461686309784942,25.6870231628418,-3.083320840204554,25.81106948852539,1.8260952695479868,25.83969497680664,0.0999256872040164
11028,2005-10-21,24.980915069580078,25.81106948852539,24.93320655822754,25.6870231628418,10009867.0,-0.0274889032016431,-1.1904814030411917,9.250012493129256,36.59147656224956,41.05789483952002,0.6578139742757045,0.8545592952903718,2.0248231646991854,3.7919637737163043,30.317070368344496,0.8778629302978516,-0.6471278855297626,-0.7776726722717271,-1.6141768534229577,0.0588315088795035,-1.1959247628473406,-0.3594205816961136,-0.21585485672742166,4.132112625798736,-35.82532049888117,0.418252090575615,10,0.5295810699462891,1.0209941864013672,2.8244290351867676,3.401719093322754,3.66412353515625,4,0.16195575937868845,-1.058820416945924,25.6870231628418,1.8461686309784942,25.6870231628418,-3.083320840204554,25.81106948852539,0.16195575937868845
11029,2005-10-24,25.76335906982422,25.80152702331543,24.93320655822754,25.70610618591309,10130702.0,0.03132167088614546,11.999900055683263,-0.08108232217911743,47.89915966386555,42.34753259260635,-0.12255959882160283,0.010265924178419539,1.1587914851153727,2.960389634961473,30.632959381256818,0.8683204650878906,-0.5492738652599627,0.044370555877684126,-0.7036235702888689,0.7923646820442372,-0.3296265072055924,0.41836761896096064,-0.9189353264932087,71.90087423100051,29.021543604456312,0.3739970630832763,10,-0.25286293029785156,0.11927509307861328,2.032442569732666,2.6192750930786133,2.29007530212402,0,0.12851847355009327,-1.1904814030411917,24.980915069580078,-1.058820416945924,25.6870231628418,1.8461686309784942,25.6870231628418,0.12851847355009327
11030,2005-10-25,25.78244209289551,25.86832046508789,25.496183395385746,25.52480888366699,7258343.0,0.0007407039982469943,-1.3636440729299477,4.499916713862548,51.454122095724536,43.75379088158365,-0.11315341986412975,-0.04335504334972384,1.0512353335573508,2.893921662994938,30.70489534992272,0.3721370697021449,-0.32799505875773605,0.08396883010864542,-0.631096701474668,0.7990343616919588,-0.2735639356830113,0.44150159590030214,-0.8634166309148519,74.78982139227716,25.54991065368246,0.35753276579165727,10,-0.2719459533691442,0.04771041870116832,1.9107832908630336,2.6001920700073207,2.5381679534912074,1,0.12916357960188418,11.999900055683263,25.76335906982422,-1.1904814030411917,24.980915069580078,-1.058820416945924,25.6870231628418,0.12916357960188418
11031,2005-10-26,25.94465637207031,26.00190734863281,25.67748069763184,25.6870231628418,7129544.0,0.006291656879915841,-1.3448166528811778,0.9999999999999448,53.93013186200251,45.41662746743831,-0.23919024594340854,-0.2428188024120388,0.8116828449981135,2.6856988069969887,30.416878964487015,0.32442665100096946,-0.25806607821174765,0.26192741394042685,-0.41391338084143925,0.9377682087222929,-0.07599298345050798,0.5998478113313617,-1.0114498138427699,89.07558367082261,34.13895276640157,0.33792039739093316,10,-0.43416023254394176,-0.33396911621093395,1.6006684303283727,2.437977790832523,2.652671813964851,2,0.1331371974152935,-1.3636440729299477,25.78244209289551,11.999900055683263,25.76335906982422,-1.1904814030411917,24.980915069580078,0.1331371974152935
11032,2005-10-27,25.6870231628418,25.94465637207031,25.6870231628418,25.77290153503418,6727531.0,-0.009930106821759765,-4.999955580233535,-0.33333580111642047,63.82428473438895,47.92961946096001,0.038998610745110796,-0.016070117776255444,0.9793916482686207,2.8945964273491818,29.764769354374256,0.2576332092285085,-0.19367742545759725,0.023378181457523795,-0.627673187464147,0.6744295503791946,-0.3021475030033116,0.3489038659183592,-0.6845418548584021,70.53579555493742,10.10656251744551,0.32552568446083563,10,-0.17652702331543324,-0.14312934875488637,1.7247133255004847,2.6956110000610316,3.0438919067382777,3,0.15081725512233302,-1.3448166528811778,25.94465637207031,-1.3636440729299477,25.78244209289551,11.999900055683263,25.76335906982422,0.15081725512233302
11033,2005-10-28,26.27862548828125,26.30725288391113,25.954198837280273,26.12595367431641,10931583.0,0.02303117499015017,2.3635950646000325,-1.777767906718522,59.30232558139535,49.54883726614501,-0.5540220299908292,-0.6143715588763428,0.3074995337823836,2.264060011620419,28.729963791067103,0.6202297210693288,-0.12639205885733062,0.5992362022399895,-0.0960954729137562,1.2945678773937352,0.25157036466311666,0.9469020398168624,-1.211025915527344,97.91656255726042,35.86598375843988,0.34766583757687347,10,-0.6583957672119141,-0.7347316741943359,1.0591607093811035,2.104008674621582,2.47137451171875,4,0.07334785065114557,-4.999955580233535,25.6870231628418,-1.3448166528811778,25.94465637207031,-1.3636440729299477,25.78244209289551,0.07334785065114557
11034,2005-10-31,26.92748069763184,26.96564865112305,26.383588790893555,26.459924697875977,13286230.0,0.024691367881472415,1.1403512463353243,3.06249063015351,68.51384528007776,52.358412516133335,-1.1536684422570573,-1.2546566725250514,-0.34347186823718445,1.583914540523459,28.029425845296903,0.6870231628418004,-0.03992937731237234,1.2018127441406286,0.3183459929106256,2.0852794953706315,0.7600793685256271,1.64354611975563,-1.7607088599853569,97.40259571689838,32.844904237028246,0.4417333756150009,10,-0.9780530929565465,-1.2786254882812536,0.3578248023986781,1.4551534652709925,1.9751911163330043,0,0.06378457481377153,2.3635950646000325,26.27862548828125,-4.999955580233535,25.6870231628418,-1.3448166528811778,25.94465637207031,0.06378457481377153
11035,2005-11-01,27.2137393951416,27.328243255615234,26.90839767456055,27.14694786071777,12250282.0,0.010630727052565847,1.8387196616027204,0.14285248068404055,70.51885613855782,55.291880575915755,-1.3634114834560869,-1.5196276349991322,-0.6233345875160978,1.2671030633213576,27.30330788018569,0.41984558105468395,0.02653338353899315,1.425094413757325,0.321011345059695,2.529177482454955,0.8730528794085082,1.9771359481061417,-1.8670798761474607,93.063577804096,26.13301713909901,0.5520415343488158,11,-1.0830144882202148,-1.3835868835449219,0.028626441955566406,1.1688947677612305,1.1068706512451172,1,0.030855552947513853,1.1403512463353243,26.92748069763184,2.3635950646000325,26.27862548828125,-4.999955580233535,25.6870231628418,0.030855552947513853
11036,2005-11-02,27.10877990722656,27.1564884185791,26.52671813964844,26.94656562805176,10095594.0,-0.003856856508803852,3.888926728509741,2.428665257867147,68.51853565588522,57.83919306379414,-1.1572657151245984,-1.3707151401352284,-0.5035308740295257,1.3381515258290868,25.959766580505605,0.6870212554931605,0.08389538049906164,1.2476158142089808,-0.0014561518379068161,2.4966877802558685,0.6230798311855388,1.8721517972324229,-1.5243303398378885,86.62803670543585,18.5929263765386,0.6245359830234436,11,-0.9780550003051722,-1.2786273956298793,-0.14790201187133434,1.273854255676273,0.6870212554931712,2,0.044702496508782996,1.8387196616027204,27.2137393951416,1.1403512463353243,26.92748069763184,2.3635950646000325,26.27862548828125,0.044702496508782996
11037,2005-11-03,28.129770278930664,29.48473358154297,27.08969497680664,27.14694786071777,39939804.0,0.03766271942884214,-3.3652184190948975,6.058791021435494,73.01588057030604,61.886349064689306,-2.006296432457745,-2.311042491128717,-1.5051973291446714,0.28533863211565347,26.925937797512635,2.395038604736328,0.1817238837839099,2.1421749114990227,0.5415089097234791,3.7428409132745664,1.341841910611251,2.9425079123867945,-2.336065468954807,61.62158424260825,-3.214160310923873,0.8003330008877715,11,-0.9208002090454102,-1.2213726043701172,-1.1879758834838867,0.25286388397216797,-1.0209903717041051,3,0.016621461976698004,3.888926728509741,27.10877990722656,1.8387196616027204,27.2137393951416,1.1403512463353243,26.92748069763184,0.016621461976698004
11038,2005-11-04,27.88167953491211,28.148855209350586,27.68129730224609,28.05343437194824,10239484.0,-0.008819508355685901,1.5789432155914034,-0.17475673514696383,70.49810219067548,64.3973426787793,-1.45664177790173,-1.9074892600652191,-1.238421434893617,0.49801284985323946,26.511358690240115,0.46755790710449574,0.2895262269263412,1.7333017349243178,0.04781397665295728,3.4187894931956784,0.8905578557886393,2.5760456140599963,-1.5712306969168566,48.307668462807825,-15.514030378931366,0.8427438791356798,11,-0.3912210464477539,-0.9732818603515625,-1.1283392906188965,0.31488609313964844,-0.30534362792968395,4,0.030458550160315623,-3.3652184190948975,28.129770278930664,3.888926728509741,27.10877990722656,1.8387196616027204,27.2137393951416,0.030458550160315623
11039,2005-11-07,28.10114479064941,28.11068725585937,27.67175674438477,27.88167953491211,5985966.0,0.007871306872403228,2.6799846484740923,-1.2777820964141802,72.14023154084826,66.69579928379304,-1.4635235377575135,-2.0399052215057516,-1.4328822889636434,0.24252409331884195,26.068053233749843,0.43893051147460227,0.40838020021634236,1.8311066627502406,-0.04845541976161982,3.710668745262101,0.8913256214943104,2.770887704006171,-1.3462960885574766,53.22577525128106,-10.45995482949698,0.9397810412559308,11,-0.5200376510620082,-1.1927471160888636,-1.3740453720092738,0.0954208374023473,-0.23855018615721946,0,0.02308999203358053,1.5789432155914034,27.88167953491211,-3.3652184190948975,28.129770278930664,3.888926728509741,27.10877990722656,0.02308999203358053
11040,2005-11-08,28.02480888366699,28.4637393951416,27.996183395385746,28.129770278930664,7065616.0,-0.0027164696510094677,-4.764739082379156,-0.478259735970753,72.8119359472438,68.79377751548652,-1.1573670933139688,-1.8621456256425049,-1.3460637423122215,0.2786750238175024,26.0865326171595,0.4675559997558558,0.6426209827786131,1.6297707557678187,-0.36980464565683135,3.629346157192469,0.6299830550554937,2.6295584564801437,-0.8877762984519109,50.64512925798188,-14.889143902789286,0.9997877007123258,11,-0.4389305114746058,-1.1164112091064418,-1.4074420928955043,-0.03816699981689098,0.3816795349121129,1,0.03132449302123441,2.6799846484740923,28.10114479064941,1.5789432155914034,27.88167953491211,-3.3652184190948975,28.129770278930664,0.03132449302123441
11041,2005-11-09,28.23473358154297,28.35877990722656,27.814884185791016,27.814884185791016,6838619.0,0.0074906736651583206,-1.5909086779149575,-4.00003634381233,73.88195530610389,69.91129646789929,-1.1267746973209753,-1.961459616298324,-1.5480797175114205,0.031054019725143434,26.20388815938366,0.5438957214355433,0.7917573766232167,1.7056304931640618,-0.4123947882802028,3.8236557746083264,0.6466178524419313,2.7646431338861923,-0.7690228568419855,47.80877445866416,-19.6046825461772,1.0590126407221314,11,-0.5152673721313477,-1.3263359069824219,-1.6507635116577148,-0.2480916976928711,0.400762557983402,2,0.003041518511082586,-4.764739082379156,28.02480888366699,2.6799846484740923,28.10114479064941,1.5789432155914034,27.88167953491211,0.003041518511082586
11042,2005-11-10,28.654579162597656,28.72137451171875,28.23473358154297,28.33969497680664,8638664.0,0.01486982619624011,1.1702037170926722,0.749993185597078,86.38946513253609,72.92097864024826,-1.2084897999122433,-2.2549289626759474,-1.9531292203614967,-0.42260088615040203,26.400540678743145,0.48664093017578125,0.9473610449781162,1.9718502044677741,-0.2972739396907045,4.240974348626253,0.8372881323885366,3.1064122765470117,-0.9062052379387957,93.63622156561304,17.46552916685475,1.134562072079239,11,-0.7204179763793945,-1.7461814880371094,-2.1135482788085938,-0.71087646484375,2.1183223724365234,3,-0.029970009156472743,-1.5909086779149575,28.23473358154297,-4.764739082379156,28.02480888366699,2.6799846484740923,28.10114479064941,-0.029970009156472743
11043,2005-11-11,28.654579162597656,28.702289581298828,28.22519111633301,28.702289581298828,9074213.0,0.0,18.999760134324628,-0.15151735417045248,83.89266907071926,74.62973683920843,-0.934265696331039,-2.1494476340104214,-1.9435651594503085,-0.45660108395321686,26.445401407348644,0.47709846496581676,1.0953890359159573,1.8349227905273438,-0.5660759389713412,4.235921520026029,0.6344234257779995,3.035422155276688,-0.8396949768066406,93.63622156561304,16.226254000504056,1.2004993647493432,11,-0.6488533020019531,-1.7461814880371094,-2.2280521392822266,-0.8253803253173828,1.8702297210693324,4,-0.0539459765435607,1.1702037170926722,28.654579162597656,-1.5909086779149575,28.23473358154297,-4.764739082379156,28.02480888366699,-0.0539459765435607
11044,2005-11-14,28.845420837402344,28.854961395263672,28.59732818603516,28.62595367431641,8825732.0,0.006660075994198822,1.1600089551283803,-4.599984008954911,84.51619004631873,76.18499616229296,-0.9213238983993648,-2.217241221502782,-2.1353477379149766,-0.6695562617320334,26.832513787877488,0.2576332092285121,1.2451845047394023,1.8754781723022447,-0.6407618675337474,4.391718212138237,0.6173581523842486,3.1335981922202407,-0.7967577362060538,99.0827067669173,20.459720899278324,1.258120019917996,11,-0.8396949768066406,-1.6364507675170898,-2.989027500152588,-1.560114860534668,1.6221370697021449,0,-0.043996062237177114,18.999760134324628,28.654579162597656,1.1702037170926722,28.654579162597656,-1.5909086779149575,28.23473358154297,-0.043996062237177114
11045,2005-11-15,28.645038604736328,28.969465255737305,28.568702697753906,28.81679344177246,10513117.0,-0.006946760589680467,-1.4705896186204017,-0.7825992491135495,80.17061858614004,77.47967204343239,-0.5549159219152813,-1.890590705405593,-1.9431760892476042,-0.4820121460480067,27.325914926743554,0.40076255798339844,1.3910139733017708,1.5333974838256843,-1.0268592477858718,4.09365421543724,0.25326911801990803,2.8135258496314606,-0.41984748840331676,71.90092065028671,-5.176818342238903,1.280128365805778,11,-0.35782432556152344,-1.4360685348510742,-2.810114860534668,-1.3597326278686523,1.898855209350586,1,-0.02731516654736721,1.1600089551283803,28.845420837402344,18.999760134324628,28.654579162597656,1.1702037170926722,28.654579162597656,-0.02731516654736721
11046,2005-11-16,28.416030883789066,28.864503860473636,28.23473358154297,28.730915069580078,8666122.0,-0.007994673147670217,1.1639293766056586,1.8333351841774828,80.68673062586272,78.33198871627202,-0.1351905739952599,-1.524828510927847,-1.7332072563113918,-0.2665427465563077,27.4894537766399,0.6297702789306676,1.4479455189480248,1.1679393768310575,-1.3633538726602694,3.6992326263223845,-0.09770724791460594,2.433586001576721,1.0687026977539027,25.641058496107387,-50.1052124699862,1.2656466247456637,11,-0.0954198837280309,-1.2070608139038121,-2.581107139587406,-1.2404575347900426,2.3091602325439453,2,-0.0003358127406670741,-1.4705896186204017,28.645038604736328,1.1600089551283803,28.845420837402344,18.999760134324628,28.654579162597656,-0.0003358127406670741
11047,2005-11-17,28.253816604614254,28.645038604736328,28.167938232421875,28.616411209106445,7814936.0,-0.005708548102238753,1.272721490809642,1.1515173541704768,74.5843492050679,78.78601616231562,0.0519312534431009,-1.2231693281716325,-1.5904636359173523,-0.12610836584191176,28.05541937218884,0.4771003723144531,1.472472322169132,0.8773854255676241,-1.579848507742021,3.3346193588772692,-0.35123154108719845,2.1060023922224467,1.205916976928716,10.714345205374695,-59.65697778020673,1.228616966654823,11,0.0667943954467809,-1.0448465347290004,-2.418892860412594,-1.0782432556152308,2.223281860351566,3,0.013508954922917704,1.1639293766056586,28.416030883789066,-1.4705896186204017,28.645038604736328,1.1600089551283803,28.845420837402344,0.013508954922917704
11048,2005-11-18,29.02671813964844,29.05534362792969,28.29198455810547,28.549617767333984,14275018.0,0.02735565059581946,1.8571428571428323,-1.3157955645330945,75.34565130382347,79.1421739137573,-0.6050980617402253,-1.7680788093740496,-2.377947517081264,-0.9143834963546276,28.07600972855566,0.8015270233154368,1.541660718424101,1.4479968070983915,-0.8391304124235148,3.735124026620298,0.30443319733743834,2.5915604168593447,0.38134362792968446,96.77424901559573,28.590275904958546,1.1435636097609534,11,-0.5916042327880895,-1.8177480697631871,-3.191794395446781,-1.8511447906494176,1.4217548370361293,4,0.060157796240856376,1.272721490809642,28.253816604614254,1.1639293766056586,28.416030883789066,-1.4705896186204017,28.645038604736328,0.060157796240856376
11049,2005-11-21,29.074426651000977,29.14122009277344,28.797710418701172,29.01717567443848,8207936.0,0.0016436068012584126,2.6000159913645664,0.1199977612357895,73.83865673698823,79.25625400150668,-0.5590139811620425,-1.63904656173829,-2.4353703997401794,-0.9768871888686377,28.127359995181422,0.3435096740722692,1.5000105150774345,1.3301519393920884,-0.8817989827901478,3.5421028615743246,0.22417647830096854,2.4361274004832083,0.2840301751708978,93.13729717018073,26.93962708603148,1.1059754610911188,11,-0.59637451171875,-1.8654565811157227,-3.270514488220215,-1.8988533020019531,1.793893814086914,0,0.049885153371238555,1.8571428571428323,29.02671813964844,1.272721490809642,28.253816604614254,1.1639293766056586,28.416030883789066,0.049885153371238555
11050,2005-11-22,29.11259460449219,29.23664093017578,28.883588790893555,29.083969116210934,6962074.0,0.0013127671939801022,1.5517094017094017,0.5000000000001551,76.11938517351663,79.5048573201081,-0.4767923894206234,-1.4914007747961975,-2.4679364654463747,-1.0337399145963815,28.405346791327414,0.35305213928222656,1.4918781660067637,1.2018122673034703,-0.8862222659896482,3.289846800596589,0.1577950006569111,2.2458295339500296,0.1982414779296846,88.3928125245404,23.755833044697113,1.0440172666465597,11,-0.4103050231933629,-1.9036245346069371,-3.330152034759525,-1.9370212554931676,1.240457534790039,1,0.04654216915462506,2.6000159913645664,29.074426651000977,1.8571428571428323,29.02671813964844,1.272721490809642,28.253816604614254,0.04654216915462506
11051,2005-11-23,29.398855209350586,29.45610618591309,29.01717567443848,29.19847297668457,6040358.0,0.009832878475703577,1.787885395844628,7.00013326225839,70.46154300341837,77.73508819465059,-0.648783129775893,-1.5869782111024158,-2.7460761367226567,-1.3378198251269637,29.154224737946354,0.4389305114746094,1.4634115823050315,1.3153629302978516,-0.6560968061915986,3.2868226667873017,0.3296330620531265,2.3010927985425766,-1.230916976928711,95.55562794375213,29.275760136257688,0.9857298682447244,11,-0.5868330001831055,-2.189885139465332,-3.6545801162719727,-2.2232818603515625,1.851144790649414,2,0.03894840790848675,1.5517094017094017,29.11259460449219,2.6000159913645664,29.074426651000977,1.8571428571428323,29.02671813964844,0.03894840790848675
11052,2005-11-25,29.56106948852539,29.58969497680664,29.255725860595703,29.389312744140625,3651756.0,0.005517707339951494,1.916662502290407,0.8571455767290449,77.84808365014194,77.06346759236423,-0.7474965043094315,-1.5221172026679994,-2.899962754625758,-1.5088636809745708,29.988894523347188,0.3339691162109375,1.4465419881073558,1.2838748931884751,-0.44217093947550623,3.0099207258524565,0.4208519768564827,2.1468978095204676,-1.3673678970336915,97.79415439155524,28.033011819589433,0.8630229163319908,11,-0.6822528839111328,-2.299618721008301,-3.8979010581970215,-2.385496139526367,2.0515251159668004,4,0.039380227033378956,1.787885395844628,29.398855209350586,1.5517094017094017,29.11259460449219,2.6000159913645664,29.074426651000977,0.039380227033378956
11053,2005-11-28,28.20610618591309,29.58969497680664,27.94847297668457,29.58969497680664,27461792.0,-0.0458360717679126,1.3724129754797014,-8.05551360355356,51.264361055382,73.3688199267046,0.6002874903609197,-0.01617736028400074,-1.5565515092651694,-0.16186187122034212,30.95134727592268,1.6412220001220703,1.3709017059508355,-0.1674624443054178,-1.616700249241056,1.2817753606302205,-0.8920813467732351,0.5571564581623996,1.3835887908935511,15.697645364817008,-53.8354002987483,0.7246189024678183,11,0.562977790832516,-0.9446554183959996,-2.4308195114135778,-1.030532836914066,3.45419883728027,0,0.0805142072459093,1.916662502290407,29.56106948852539,1.787885395844628,29.398855209350586,1.5517094017094017,29.11259460449219,0.0805142072459093
11054,2005-11-29,28.645038604736328,28.92175674438477,28.244274139404297,28.244274139404297,17992483.0,0.015561609813496746,-2.3809514744236693,-0.28965576186347175,56.87103468997846,70.77997727157552,0.14521228995573665,-0.3371214661318014,-1.994483368600406,-0.6218247751601247,32.55593388841434,0.7156505584716797,1.2012567572916701,0.18559207916259624,-1.0967908920067266,1.467975050331919,-0.455599406422067,0.8267835647472594,0.9446563720703125,42.441889518904134,-28.262547669931052,0.6411914855846617,11,0.12404537200927734,-1.3835878372192383,-2.888835906982422,-1.4694652557373047,2.958013534545902,1,0.06295800109866323,1.3724129754797014,28.20610618591309,1.916662502290407,29.56106948852539,1.787885395844628,29.398855209350586,0.06295800109866323
11055,2005-11-30,28.05343437194824,28.578243255615234,28.02480888366699,28.37786293029785,10843027.0,-0.02065293892430886,-1.899995002748453,-0.809524262788183,48.14813515985147,67.16457777535206,0.7197630263563042,0.3379425813843575,-1.3942746033906879,-0.05856128321884668,33.4681391647214,0.6202297210693395,1.0593946818806685,-0.4479969024658246,-1.6077799251783205,0.7117861202466713,-1.0278884138220725,0.13189460889042337,1.536260604858402,6.395319783421227,-64.42908459479494,0.5798915113562487,11,0.7156496047973668,-0.5104951858520472,-2.356869220733639,-0.9017162322998011,4.064886093139652,2,0.10034015998962209,-2.3809514744236693,28.645038604736328,1.3724129754797014,28.20610618591309,1.916662502290407,29.56106948852539,0.10034015998962209
11056,2005-12-01,28.32061004638672,28.50190734863281,28.005725860595703,28.33015251159668,10056503.0,0.009523813408943704,1.8108113948601399,0.02941314802403345,46.47888286940399,64.0417481825005,0.4890581643036356,0.1751912761149974,-1.6378744376583114,-0.35829670629817656,35.2069545644762,0.4961814880371058,0.8916054038344683,-0.24141273498535298,-1.2048496753285818,0.7220242053578758,-0.7231312051569674,0.24030573518626142,1.2362604904174788,22.674389550863307,-43.39464466803031,0.4817184701716149,12,0.4484739303588867,-0.6870222091674805,-2.6502857208251953,-1.3406476974487305,3.48282432556152,3,0.07176547714073056,-1.899995002748453,28.05343437194824,-2.3809514744236693,28.645038604736328,1.3724129754797014,28.20610618591309,0.07176547714073056
11057,2005-12-02,28.59732818603516,28.62595367431641,28.26335906982422,28.27290153503418,7269242.0,0.00977091027330279,-1.1111055586094523,-33.99820107935276,49.42966805373466,61.1621944880462,0.2974740193894938,-0.06819919771756489,-1.8811628880580535,-0.6666007770262148,34.2971054041675,0.36259460449219105,0.7613049372193501,0.01192750930786346,-0.9297926113103934,0.9536476299261203,-0.45893255100126495,0.4827875696169919,0.927374399566645,39.534883720930445,-22.095035320995137,0.470860060309128,12,0.17175579071044567,-0.958969116210941,-3.0367364883422887,-1.7461824417114293,3.3301525115966797,4,0.09275942831820938,1.8108113948601399,28.32061004638672,-1.899995002748453,28.05343437194824,-2.3809514744236693,28.645038604736328,0.09275942831820938
11058,2005-12-05,28.730915069580078,28.75,28.33969497680664,28.4064884185791,9492679.0,0.00467130644778746,1.263149312222193,0.999999999999989,48.846135513055884,58.38524768538704,0.13132508836605084,-0.14219159294709627,-1.9796937403136425,-0.8357358262856067,33.4019223008857,0.4103050231933594,0.6460443366654793,0.10305261611938477,-0.7798094372305115,0.9859146694692811,-0.3383784105555634,0.5444836427943329,0.7622629238433802,79.16645844785337,21.35394651223818,0.4414310266749476,12,0.038168907165527344,-0.9589681625366211,-3.2037200927734375,-1.894083023071289,3.2156505584716832,0,0.10029891244094746,-1.1111055586094523,28.59732818603516,1.8108113948601399,28.32061004638672,-1.899995002748453,28.05343437194824,0.10029891244094746
11059,2005-12-06,28.75,29.02671813964844,28.673664093017575,28.730915069580078,8972033.0,0.0006642646213566028,-4.285759159313341,0.058826641895904,51.09779841843615,55.60507137926699,0.06859402401018144,-0.11612741406356974,-1.9692379980673067,-0.8906188364799874,32.61476310610155,0.3530540466308665,0.5896797068236737,0.08969478607177805,-0.7586846107768608,0.9380741829204169,-0.33449491235254314,0.5138844844960992,0.7122838930886815,72.89713690046939,16.169967363538042,0.4241896984243199,12,0.01908397674560547,-0.7633581161499023,-3.167938232421875,-1.917938232421875,3.1870231628418004,1,0.10122800080672545,1.263149312222193,28.730915069580078,-1.1111055586094523,28.59732818603516,1.8108113948601399,28.32061004638672,0.10122800080672545
11060,2005-12-07,28.902671813964844,29.11259460449219,28.549617767333984,28.654579162597656,9602300.0,0.0053103239639946676,-1.4583312511452189,12.99940035978413,55.172404006231,53.906278157357285,-0.1307350287118183,-0.21044971116447897,-2.0782966571320003,-1.078107312816634,31.396239342082954,0.5629768371582067,0.4692222112539177,0.19847345352172852,-0.6008887819418653,0.9978356889853224,-0.2012076642100702,0.5981545712535272,0.5293358607957543,81.0345362370284,19.533504939240636,0.3996811177317972,12,-0.13358783721923828,-0.8444652557373047,-3.1035304069519043,-2.0706100463867188,2.7862586975097656,2,0.09343012793760641,-4.285759159313341,28.75,1.263149312222193,28.730915069580078,-1.1111055586094523,28.59732818603516,0.09343012793760641
11061,2005-12-08,28.32061004638672,28.99809265136719,28.26335906982422,28.81679344177246,13959570.0,-0.020138683763377574,-1.4062590770672405,-1.9999923119503045,50.65176388871832,50.88446485053243,0.3154678427076121,0.39882346549817527,-1.4606394776658007,-0.5356668348447755,30.279797342977048,0.7347335815429723,0.338883818018342,-0.38788213729858256,-1.177489501319009,0.40172522672184385,-0.7826858193087958,0.006921544711630645,1.0817269344123588,6.74147209170699,-58.65629652008163,0.39480368201021365,12,0.4484739303588867,-0.2624034881591797,-2.3401713371276855,-1.5601139068603516,3.1965656280517614,3,0.134097055553565,-1.4583312511452189,28.902671813964844,-4.285759159313341,28.75,1.263149312222193,28.730915069580078,0.134097055553565
11062,2005-12-09,27.79580116271973,27.9007625579834,27.44274711608887,27.69083976745605,18691604.0,-0.01853098795567598,1.9091041250226923,-0.21153750052856976,37.377694553332056,49.34150190586021,0.6297668849746394,0.9022551627042468,-0.8994473295413847,-0.05240962329575538,28.81076801929269,0.877862930297848,0.17440759372891534,-0.8697521209716754,-1.7588382635629394,0.019334021619588526,-1.3142951922673056,-0.4252090496760452,1.5774585379970567,21.142891736085648,-38.621791543184955,0.4445430712956317,12,0.4818696975708008,0.5438938140869105,-1.815362453460697,-1.5744266510009801,3.998092651367184,4,0.14418124470553573,-1.4062590770672405,28.32061004638672,-1.4583312511452189,28.902671813964844,-4.285759159313341,28.75,0.14418124470553573
11063,2005-12-12,27.10877990722656,28.244274139404297,26.70801544189453,27.43320655822754,25366421.0,-0.024716727950069628,-1.7288087070681404,-3.0909140468833427,32.17996597720769,46.59804982666347,1.27929463054938,1.5468384183077113,-0.1798921138390348,0.5958039589291246,27.605398090602932,1.5362586975097656,0.0037561616220607164,-1.4794834136962933,-2.6088708070199544,-0.3500960203726322,-2.044177110358124,-0.9147897170344628,2.1872592901051107,16.666719547676816,-37.270602236026605,0.564693696661831,12,0.8015251159668004,1.040075302124027,-0.05009603500365856,-0.20038223266601207,4.618318557739261,0,0.17775424814012863,1.9091041250226923,27.79580116271973,-1.4062590770672405,28.32061004638672,-1.4583312511452189,28.902671813964844,0.17775424814012863
11064,2005-12-13,27.576335906982425,27.814884185791016,27.19465637207031,27.22328186035156,13546134.0,0.017247401076550428,-2.023252354521669,-1.088239962843866,37.07866682666425,45.36810890075378,0.7199067545410891,1.032255139434966,-0.610040787509579,0.09542171840937996,26.19878953613579,0.7061042785644567,-0.21034791106130868,-0.9484731674194293,-2.156868251358066,0.2599219165192075,-1.552670709388746,-0.3442756254501127,1.5644218650230144,36.11111992461293,-12.911472503028797,0.6041975419693179,12,0.33396911621093395,0.5725193023681605,-0.37690782546997426,-0.6679382324218786,3.75,1,0.15847753435447443,-1.7288087070681404,27.10877990722656,1.9091041250226923,27.79580116271973,-1.4062590770672405,28.32061004638672,0.15847753435447443
11065,2005-12-14,27.86259460449219,28.39694786071777,27.55725288391113,27.576335906982425,16768314.0,0.010380592203233396,-4.1765162382708265,0.810807014510902,37.07864663830137,44.32363820840904,0.45117664353303155,0.7213564546786948,-0.8532565266045431,-0.21623759453943237,24.279157140541752,0.8396949768066406,-0.22838306443880896,-0.6230922698974588,-1.865289021685939,0.6191044818910214,-1.2441906457916971,-0.0019938940032204755,1.1321986277065932,50.41660420102285,6.979393242547857,0.6210983758942394,12,0.04771041870116832,0.2862606048583949,-0.6178421974182164,-0.9541969299316442,3.416030883789059,2,0.1462329196611396,-2.023252354521669,27.576335906982425,-1.7288087070681404,27.10877990722656,1.9091041250226923,27.79580116271973,0.1462329196611396
11066,2005-12-15,28.4064884185791,28.81679344177246,28.148855209350586,28.33969497680664,17891246.0,0.019520573076823977,-1.978722318386928,0.23333244493010488,40.874807006584334,43.373098092058996,-0.08856812436132344,0.18626077477972913,-1.3373638215328185,-0.7818653807835858,22.765507126888405,0.9541988372802699,-0.301150858884359,-0.07872133255004954,-1.3210380599992035,1.1635953948991045,-0.6998796962746283,0.5424370311745292,0.45109814620142785,80.5429958384851,42.1647392537815,0.6211583637245771,12,-0.4961833953857422,-0.2576332092285156,-1.1593503952026367,-1.4980907440185547,3.2633590698242188,3,0.11555254716907015,-4.1765162382708265,27.86259460449219,-2.023252354521669,27.576335906982425,-1.7288087070681404,27.10877990722656,0.11555254716907015
11067,2005-12-16,28.63549613952637,28.71183204650879,28.244274139404297,28.244274139404297,17402040.0,0.008061810300969308,-1.3902434267940111,5.857191810160252,54.128446087251845,43.96002148919189,-0.3482103970397006,-0.01337193071008258,-1.5008455511303147,-1.0395710223146502,21.311297411991607,0.4675579071044922,-0.27529124025129903,0.13120241165161417,-1.1078698890798506,1.370274712383079,-0.4883337387141182,0.7507385620173466,0.1812973022460902,91.40273171208231,48.083657122229525,0.6195361503657328,12,-0.7251911163330114,-0.4866409301757848,-1.3215641975402868,-1.7270984649658239,3.7595424652099574,4,0.10063312753064002,-1.978722318386928,28.4064884185791,-4.1765162382708265,27.86259460449219,-2.023252354521669,27.576335906982425,0.10063312753064002
11068,2005-12-19,30.77290153503418,30.82061004638672,29.53244209289551,29.53244209289551,40581390.0,0.07464181465874753,-1.076920711362056,3.1707302803819952,65.42185526240485,45.55158336074396,-2.4199862549140256,-2.1220486505796288,-3.516390985506657,-3.1946033085340275,20.122969681357322,2.185113906860348,-0.20232403997741244,2.1812986373901353,0.5909413730086719,3.7716559017715987,1.3861200051994018,2.976477269580869,-4.064886093139648,98.6842492861817,52.97172198895509,0.7951786321907325,12,-2.0085887908935547,-2.0085887908935547,-3.3516221046447754,-3.864503860473633,2.337785720825188,0,0.033178290902804886,-1.3902434267940111,28.63549613952637,-1.978722318386928,28.4064884185791,-4.1765162382708265,27.86259460449219,0.033178290902804886
11069,2005-12-20,30.52480888366699,30.86832046508789,30.35305213928223,30.639312744140625,16410003.0,-0.008062049367842161,-1.249994794551372,-0.09230762134086462,68.85007599898509,47.07132469327219,-2.116202721619114,-1.8548234784999167,-3.17910815292937,-2.962254911841292,18.7992470221798,0.5152683258056605,-0.1660463904631726,1.8606868743896463,0.05935062994807083,3.662023118831222,0.9600187521688603,2.7613549966104323,-3.734541549682614,89.62535276012648,37.330914081079726,0.9006681222207876,12,-1.7366409301757777,-1.7366409301757777,-3.0677471160888636,-3.6164112091064418,2.3568706512451207,1,0.03938729267334229,-1.076920711362056,30.77290153503418,-1.3902434267940111,28.63549613952637,-1.978722318386928,28.4064884185791,0.03938729267334229
11070,2005-12-21,30.46755790710449,30.667938232421875,30.37213706970215,30.667938232421875,7721874.0,-0.0018755556105425342,1.9523972700533996,1.7499875068711976,66.9173058893654,48.878607137788535,-2.0267645362769713,-1.7822333213357346,-3.026879155527741,-2.9154513079412823,17.308107017029975,0.29580116271972656,-0.1326645446192991,1.7356877326965297,-0.23099878622713987,3.702374251620199,0.7523444732346931,2.719030992158366,-3.5141684478759743,85.26318521121364,28.014878453817914,0.9833432594618355,12,-1.6793899536132777,-1.6793899536132777,-2.86020994186401,-3.5591602325439418,2.452287673950206,2,0.028186637159970163,-1.249994794551372,30.52480888366699,-1.076920711362056,30.77290153503418,-1.3902434267940111,28.63549613952637,0.028186637159970163
11071,2005-12-22,30.543893814086914,30.572519302368164,30.24809265136719,30.42938995361328,7801941.0,0.002505481641002394,2.777787648946643,-0.571432650846673,65.83851914895197,52.04092098174631,-1.9607564786792686,-1.8639532782233168,-3.00631459695348,-3.0020491277629553,15.450386028687454,0.324426651000973,-0.10792256178388371,1.7547717094421387,-0.3551207954900484,3.8646642143743257,0.6998254569760434,2.809717961908234,-3.4339071146240236,87.636397733319,26.984719467369587,1.0549462524660942,12,-1.7557258605957031,-1.7557258605957031,-2.7958016395568848,-3.635496139526367,2.528623580932617,3,0.024054944620566898,1.9523972700533996,30.46755790710449,-1.249994794551372,30.52480888366699,-1.076920711362056,30.77290153503418,0.024054944620566898
11072,2005-12-23,30.72519111633301,30.76335906982422,30.162214279174805,30.162214279174805,5039727.0,0.005935631630649585,-1.1355933351854235,4.916662502290438,66.10170744395296,55.81000336694023,-1.8805844248942485,-2.059138946105513,-3.0875297531853896,-3.194638954976771,13.425216060742068,0.6011447906494141,-0.11003747940466013,1.8778629302978551,-0.3806890889614323,4.1364149495571425,0.7485869206682132,3.007138939927497,-3.46487106624512,89.28574998036818,29.69647751745441,1.1292760096296435,12,-1.6937026977539098,-1.9370231628418004,-2.960400581359867,-3.8167934417724645,1.545801162719716,4,0.030745337547083418,2.777787648946643,30.543893814086914,1.9523972700533996,30.46755790710449,-1.249994794551372,30.52480888366699,0.030745337547083418
11073,2005-12-27,30.47709846496582,30.76335906982422,30.35305213928223,30.629770278930664,6671778.0,-0.00807456820782182,-1.0476213139408894,-0.2711866703708455,63.447246965931605,58.739845604636606,-1.2342430087031602,-1.7203911404716692,-2.7509408070606156,-2.9520829185079442,13.906071241477497,0.41030693054198863,-0.04204096220638931,1.5162206649780288,-0.8331190866003766,3.865560416556434,0.3415507891888261,2.6908905407672314,-3.0724583982779308,44.59445223296407,-12.761581996207624,1.1746698757892018,12,-1.2643117904663086,-1.6889305114746094,-2.712307929992676,-3.5687007904052734,2.3377857208251953,1,0.062930535922743,-1.1355933351854235,30.72519111633301,2.777787648946643,30.543893814086914,1.9523972700533996,30.46755790710449,0.062930535922743
11074,2005-12-28,30.44847297668457,30.71564865112305,30.3435115814209,30.572519302368164,6786114.0,-0.0009392458509184243,-1.2285717549230348,0.8125031232821948,62.272727135061814,61.539187882054435,-0.844129212991767,-1.6334787274610072,-2.629866141859246,-2.934092176869502,14.406992462864105,0.372137069702152,0.15962922566222204,1.3974234580993645,-1.037744460477974,3.832591376676703,0.17983949881069705,2.615007417388032,-2.90528569406068,47.61892674816688,-6.463433793430376,1.2175839592886686,12,-0.939885139465332,-1.6603050231933594,-2.6264309883117676,-3.5400753021240234,1.832059860229485,2,0.08743342502638285,-1.0476213139408894,30.47709846496582,-1.1355933351854235,30.72519111633301,2.777787648946643,30.543893814086914,0.08743342502638285
11075,2005-12-29,30.86832046508789,31.049617767333984,30.61068725585937,30.61068725585937,8017724.0,0.0137887863448789,-2.407406310614856,-2.0769112491543433,70.76206351347899,64.85999416059828,-0.8859432129650671,-1.9306128432036296,-2.949556860854649,-3.3590414523905068,15.417878894134834,0.6011447906494141,0.49422362689574584,1.6765266418457045,-0.8398936136911033,4.192946897382512,0.41831651407730064,2.9347367696141085,-3.1921278551654417,79.56991327336623,18.693754878157065,1.258210127768403,12,-1.22137451171875,-1.9895038604736328,-3.0248093605041504,-3.9599227905273438,1.27862548828125,3,0.06522412102405539,-1.2285717549230348,30.44847297668457,-1.0476213139408894,30.47709846496582,-1.1355933351854235,30.72519111633301,0.06522412102405539
11076,2005-12-30,30.35305213928223,30.86832046508789,30.30534362792969,30.86832046508789,8693160.0,-0.016692463925545575,1.1851792899473856,-2.0000074033492337,70.87226832357538,66.72041885352311,-0.07321662976607612,-1.3231083829385248,-2.334055217326892,-2.859997968259517,16.3215859501869,0.5629768371581996,0.7845808845892499,1.0596362113952686,-1.4727552295045818,3.592027652295119,-0.2065595090546566,2.325831931845194,-2.4744540199150897,21.505196075270952,-42.562960984542094,1.2661957204499246,12,-0.06202220916748402,-1.4742355346679723,-2.397422313690189,-3.4446544647216832,2.3664150238037145,4,0.08456459106629932,-2.407406310614856,30.86832046508789,-1.2285717549230348,30.44847297668457,-1.0476213139408894,30.47709846496582,0.08456459106629932
11077,2006-01-03,31.25,31.364503860473636,30.35305213928223,31.03053474426269,12185725.0,0.029550499785059747,3.5106473467755284,-0.42592421219402127,82.68070031362267,68.63806830365843,-0.6261408732907086,-2.1198193817162334,-3.118280553936472,-3.771014481383844,17.266865625914384,1.0114517211914062,1.1039260093960976,1.8239504814147942,-0.8298900383836312,4.477791001213216,0.4970302215155833,3.150870741314005,-3.181140701754849,89.18918432212894,18.335027536030992,1.3269202598992114,1,-0.48664093017578125,-2.213740348815918,-3.239503860473633,-4.341602325439453,1.5171775817871094,1,0.058320556640625076,1.1851792899473856,30.35305213928223,-2.407406310614856,30.86832046508789,-1.2285717549230348,30.44847297668457,0.058320556640625076
11078,2006-01-04,31.61259460449219,31.67938995361328,31.25,31.25,13149466.0,0.011603027343750183,-1.368429912048142,1.6521731573138088,82.38895235576383,70.14238789885606,-0.9578244354952332,-2.377344194552254,-3.338851702079044,-4.144493229304569,18.182505710645152,0.42938995361328125,1.3966173101007193,2.04246110916138,-0.7611528671914023,4.846075085514162,0.640654120984987,3.4442680973377726,-3.2800837412687613,95.13878477948265,19.068237581989763,1.4018069881763917,1,-0.6917924880981481,-2.418891906738285,-3.5424609184265172,-4.651716232299808,1.1259536743164027,2,0.020827068540175242,3.5106473467755284,31.25,1.1851792899473856,30.35305213928223,-2.407406310614856,30.86832046508789,0.020827068540175242
11079,2006-01-05,31.66030502319336,31.86068725585937,31.01144981384277,31.412214279174805,16383908.0,0.001509221855974685,1.6176485286034143,0.68420969574548,81.68788004563089,71.78356280510779,-0.9247761479185286,-2.314508705877195,-3.2662804171324,-4.194693489660729,18.599972355507706,0.8492374420166016,1.6012807856500615,1.9446562767028794,-0.9792523585327615,4.868564911938517,0.482701959085059,3.4066105943207,-2.9931062509309427,87.11652980938102,7.478682928380749,1.461954317617819,1,-0.6488542556762695,-2.3759536743164062,-3.6450376510620117,-4.699426651000977,1.0782432556152344,3,0.03646772075480165,-1.368429912048142,31.61259460449219,3.5106473467755284,31.25,1.1851792899473856,30.35305213928223,0.03646772075480165
11080,2006-01-06,31.60305213928223,31.832061767578125,31.364503860473636,31.574426651000977,9776058.0,-0.0018083490942107927,-1.0851195944336873,0.11538313690216775,79.02942851560391,73.24921940140244,-0.7705458983244498,-2.155068751022444,-3.0875463619121817,-4.141964612158944,19.282529582194318,0.46755790710448863,1.551328928662766,1.7523843765258817,-1.261466298658231,4.7662350517099945,0.2454590389338236,3.25930971411794,-2.5526347489881793,83.43548576978583,3.750527918362792,1.506925337592057,1,-0.5916013717651403,-2.318700790405277,-3.5877847671508825,-4.642173767089847,1.4790096282958949,4,0.02143719203594663,1.6176485286034143,31.66030502319336,-1.368429912048142,31.61259460449219,3.5106473467755284,31.25,0.02143719203594663
11081,2006-01-09,32.11832046508789,32.11832046508789,31.25,31.69847297668457,16702919.0,0.016304384890888146,3.1363613648856763,14.666910980808414,80.06586818262498,74.80079281681044,-1.1610971980278073,-2.4993786099918722,-3.4780708259861512,-4.653321712294485,20.644929889955304,0.8683204650878906,1.5127990189745404,2.077767181396485,-1.00787691003611,5.163411272829084,0.5349451356801858,3.6205892271127844,-2.730670690926001,100.0,20.896839337293557,1.5428220457162989,1,-0.9064884185791016,-2.7051525115966797,-3.962308883666992,-5.157442092895508,1.5553436279296875,0,0.000891251094912171,-1.0851195944336873,31.60305213928223,1.6176485286034143,31.66030502319336,-1.368429912048142,31.61259460449219,0.000891251094912171
11082,2006-01-10,31.80343437194824,31.917938232421875,31.61259460449219,31.917938232421875,9410411.0,-0.009803940199237027,4.333333333333271,-0.2727272727272812,62.98073273090878,74.74895790180793,-0.7567589858345727,-1.969851673007721,-3.0312223677568078,-4.340277035025782,22.005774858653673,0.5057258605956996,1.4950395455256817,1.5624994277954052,-1.4284159005019141,4.5534147560927245,0.06704176364674552,3.057957091944065,-2.03349070105671,71.5516810581764,-4.864976944808717,1.4954576641486588,1,-0.5916023254394496,-2.3902664184570277,-3.6020984649658168,-4.842555999755856,2.5286273956298864,1,0.028802951920993802,3.1363613648856763,32.11832046508789,-1.0851195944336873,31.60305213928223,1.6176485286034143,31.66030502319336,0.028802951920993802
11083,2006-01-11,31.92748069763184,32.051525115966804,31.784351348876953,31.95610618591309,10005570.0,0.0039004066112122704,1.4347916775303609,0.2499958356237325,68.23819136852657,75.41178726108178,-0.7302234286209384,-1.8070305669833964,-3.0382161501959537,-4.463176780067471,22.56165061045634,0.26717376708985086,1.4918298453719423,1.445610713958743,-1.244117365344838,4.135338793262324,0.10074667430695428,2.790474753610532,-1.828764275552821,82.75862068965554,7.681774321853723,1.3448640396517901,1,-0.7156486511230504,-2.5143127441406286,-3.7237591743469274,-4.966602325439457,2.4713726043701065,2,0.026300129725473465,4.333333333333271,31.80343437194824,3.1363613648856763,32.11832046508789,-1.0851195944336873,31.60305213928223,0.026300129725473465
11084,2006-01-12,31.94656562805176,32.04198455810547,31.822519302368164,32.022899627685554,7491733.0,0.0005977587333201306,2.8333250045812894,2.666644456290103,69.42352587545719,75.26306085685712,-0.5749146608781324,-1.5620065770741327,-2.9585311419819824,-4.445188307554584,23.147566578613073,0.2194652557373047,1.4772337695993976,1.2461841583251996,-1.1429485223079006,3.6353168389583033,0.05161781800864773,2.4407504986417514,-1.5651046399514996,80.21987918726016,6.165856050785351,1.1945663403165516,1,-0.7347335815429723,-2.5333976745605504,-3.67605018615723,-4.9856872558593786,2.0133571624755824,3,0.024790854202537682,1.4347916775303609,31.92748069763184,4.333333333333271,31.80343437194824,3.1363613648856763,32.11832046508789,0.024790854202537682
11085,2006-01-13,31.9370231628418,32.17557144165039,31.822519302368164,31.994274139404297,7420259.0,-0.00029870081563887485,-1.4666648898602097,0.7500062467203903,68.62240774348436,75.01307634795812,-0.4445875653905631,-1.2981226540365078,-2.8575215855495557,-4.395661452352197,24.775286777696223,0.35305213928222656,1.5035445449177267,1.032920265197756,-1.0066352110211305,3.0724757414166426,0.013142527088312761,2.0526980033071993,-1.3124018479632689,74.22691884451041,1.8128605313900579,1.0197777381094442,1,-0.6727113723754918,-2.4952297210693395,-3.559160232543949,-4.976144790649418,2.3377876281738246,4,0.025097051527938063,2.8333250045812894,31.94656562805176,1.4347916775303609,31.92748069763184,4.333333333333271,31.80343437194824,0.025097051527938063
11086,2006-01-17,31.68893051147461,32.108779907226555,31.49809265136719,31.5935115814209,10750489.0,-0.0077681833432692304,-3.2667093103058,-1.666677771855114,62.65659903982809,72.7881762064254,0.014446491924424265,-0.8342831106207207,-2.5155751722758417,-4.103898027075505,26.85153491629545,0.6106872558593643,1.5456336206612242,0.6207055091857896,-1.071265690050545,2.3126767084221242,-0.22528009043237773,1.466691108803957,-0.8161571763125792,28.168831680714952,-40.371506196483075,0.8459855996181677,1,-0.09541988372802734,-2.2471370697021484,-3.275285243988037,-4.728052139282227,2.0992393493652344,1,0.04396270980489736,-1.4666648898602097,31.9370231628418,2.8333250045812894,31.94656562805176,1.4347916775303609,31.92748069763184,0.04396270980489736
11087,2006-01-18,31.51717567443848,31.889312744140625,31.44083976745605,31.60305213928223,9579978.0,-0.0054200263077334165,-2.7600185499086556,-0.8999940032382513,63.93860572022185,70.73813769136518,0.2548901967897663,-0.459109596643156,-2.2829419253335885,-3.892836774106467,28.996646644633884,0.44847297668457387,1.4957448872925845,0.30486669540405487,-0.9488708075236509,1.5586041983317607,-0.32200205605979804,0.9317354468679078,-0.43595464223831115,10.389630618025844,-58.65243041779996,0.6268687514638525,1,0.07633495330810192,-2.075382232666019,-3.103530406951908,-4.556297302246097,1.9751911163330043,2,0.06842264170035017,-3.2667093103058,31.68893051147461,-1.4666648898602097,31.9370231628418,2.8333250045812894,31.94656562805176,0.06842264170035017
11088,2006-01-19,31.793893814086914,32.08969497680664,31.69847297668457,31.832061767578125,9769875.0,0.00877991551358659,-2.41664237467414,0.4444518479033404,66.90645447355178,69.09575707224528,0.007368771092377102,-0.6908351423451151,-2.486313055352298,-4.12732621398429,29.144997270391748,0.5725193023681605,1.4963395018204082,0.5305352210998535,-0.7309897505119949,1.792060192711702,-0.10022726470607068,1.1612977069057777,-0.5375767163747085,48.05210650786218,-22.72082111925934,0.6307624858059238,1,-0.08110809326171875,-2.352100372314453,-3.48521089553833,-4.833015441894531,1.9465656280517578,3,0.07983193151279333,-2.7600185499086556,31.51717567443848,-3.2667093103058,31.68893051147461,-1.4666648898602097,31.9370231628418,0.07983193151279333
11089,2006-01-20,31.72709846496582,31.898855209350586,31.49809265136719,31.793893814086914,10625777.0,-0.002100886085601106,1.8965398400882014,1.7500374793863376,61.8420671955326,67.18605025890402,0.09458140028045747,-0.5579556505779664,-2.3525097115434335,-4.0165858980254505,29.105642200693904,0.4007625579833949,1.333165298811707,0.40362539291381694,-0.8238400265037029,1.6310908123313368,-0.210107316794943,1.0173581026225769,-0.32370067222350585,38.96098501860049,-29.431031501038156,0.6137327097087601,1,-0.014312744140625,-2.0419845581054688,-3.6975183486938477,-4.7662200927734375,1.5362606048583984,4,0.08421050037041278,-2.41664237467414,31.793893814086914,-2.7600185499086556,31.51717567443848,-3.2667093103058,31.68893051147461,0.08421050037041278
11090,2006-01-23,31.326335906982425,31.68893051147461,31.25954246520996,31.62213706970215,8142646.0,-0.01263155401449434,1.0,4.428469446030786,63.858686648397786,65.38525231065655,0.5050782420406748,-0.09439657633743437,-1.885553584170939,-3.5807711491558045,28.885888084368617,0.4675559997558594,1.1341427874724737,-0.04007606506347372,-1.199679571162445,1.1195274410354976,-0.6198778181129576,0.5397256879860102,0.8492355346679652,7.865107974261846,-63.712473825067846,0.579801753049485,1,0.39122104644775035,-1.4599237442016637,-3.2967557907104528,-4.365457534790043,2.03244400024413,0,0.08406941978036797,1.8965398400882014,31.72709846496582,-2.41664237467414,31.793893814086914,-2.7600185499086556,31.51717567443848,0.08406941978036797
11091,2006-01-24,31.27862548828125,31.49809265136719,31.116411209106445,31.230915069580078,8081128.0,-0.001523013059773204,-1.758629721532973,-0.1612921946029616,50.53762439370383,64.00268471763377,0.4706452203450233,0.011784589214176577,-1.77760676315361,-3.5005201856262644,28.745869861329986,0.38168144226074574,0.9370799190433026,-0.12452306747436381,-1.2191424628858556,0.9700963279371244,-0.6718327651801097,0.4227866302313821,0.8786253738403289,16.666699328409248,-50.50684730827662,0.5473096977057449,1,0.36736583709716797,-1.1164121627807617,-3.2490453720092773,-4.317747116088867,2.2328262329101634,1,0.09579018438188447,1.0,31.326335906982425,1.8965398400882014,31.72709846496582,-2.41664237467414,31.793893814086914,0.09579018438188447
11092,2006-01-25,31.66984748840332,31.71755790710449,31.059160232543945,31.202289581298828,8512170.0,0.012507646804001737,1.3389788015435709,9.799912049252418,51.063844868685955,62.094423995429274,0.06535379964915933,-0.3215220636390512,-2.1163393317257544,-3.8556822111793423,28.535903305596555,0.6583976745605433,0.7842092507422294,0.21946611404418803,-0.8326789076584546,1.2716111357468307,-0.3066063968071333,0.7455386248955094,0.44576978759765495,59.25925925925925,-4.196068728016314,0.5260725108513206,1,-0.052481651306152344,-1.4599246978759766,-3.6402673721313477,-4.7089691162109375,1.908395767211914,2,0.06688767204238033,-1.758629721532973,31.27862548828125,1.0,31.326335906982425,1.8965398400882014,31.72709846496582,0.06688767204238033
11093,2006-01-26,32.39503860473633,32.49045944213867,31.793893814086914,31.812976837158203,11606810.0,0.022898472011857685,-1.246160564367823,1.2448977094254186,60.90650258724081,61.14808807451634,-0.6554690432845725,-0.9440611257049696,-2.7795320140054542,-4.542972779477466,28.668292553534393,0.8206119537353516,0.5854682020849218,0.8487602233886733,-0.17921339791889324,1.8767338446962398,0.33477341273489003,1.3627470340424566,-1.3358783721923828,93.33327114535595,31.51306200915704,0.5139868106537837,1,-0.6202287673950195,-1.3835878372192383,-4.3654584884643555,-5.434160232543945,0.9637413024902273,3,0.03387334089716809,1.3389788015435709,31.66984748840332,-1.758629721532973,31.27862548828125,1.0,31.326335906982425,0.03387334089716809
11094,2006-01-27,33.11068725585937,33.25381851196289,32.166030883789055,32.251907348632805,11474971.0,0.02209130416095295,-1.1111168692716722,1.4754102658207937,68.72036882040835,61.158972638619005,-1.3283070271983988,-1.5283989281153652,-3.4297403966734556,-5.222573682088079,29.096143204131366,1.0877876281738352,0.5761480324490407,1.43129816055297,0.31611155207347963,2.5464847690324603,0.8737048563132248,1.9888914647927152,-2.0515270233154226,93.4781985220306,32.97147117329486,0.5575933042397443,1,-0.9541978836059499,-1.4026708602905202,-4.346374511718743,-5.534351348876946,0.19083786010743609,4,0.019020208835075048,-1.246160564367823,32.39503860473633,1.3389788015435709,31.66984748840332,-1.758629721532973,31.27862548828125,0.019020208835075048
11095,2006-01-30,32.88167953491211,33.062976837158196,32.5,32.833969116210945,10537116.0,-0.006916429102713173,1.7441869113696342,0.055556049110704046,60.204071226059135,60.886469548200225,-1.0629930403821781,-1.2024729882492373,-3.130144353816199,-4.960921651050484,29.209995459422185,0.6106872558593679,0.5303330023387289,1.1016224861145005,-0.0674783655765907,2.2707233378055918,0.5170720602689585,1.6861729119600462,-1.7347329711914057,83.0434204477014,26.394994474535736,0.5845504258455455,1,-0.7251901626586914,-1.1736631393432617,-4.093511581420898,-5.281488418579102,0.20992279052733664,0,0.011607665432870062,-1.1111168692716722,33.11068725585937,-1.246160564367823,32.39503860473633,1.3389788015435709,31.66984748840332,0.011607665432870062
11096,2006-01-31,32.919845581054695,33.28244400024414,32.814884185791016,33.272899627685554,15699878.0,0.001160708536863675,1.5127979088720143,-7.399936035821043,66.11567517383011,61.1283661541567,-1.014921553392874,-1.094602439579635,-3.0884404741346856,-4.969851343729207,29.957155498554055,0.467559814453125,0.47926487505568005,1.0114488601684641,-0.057307255442573535,2.080204975779502,0.4770708023629453,1.545826917973983,-1.688624139404304,83.69086193776674,27.732628289110806,0.5343780578055197,1,-0.7490434646606516,-1.197516441345222,-4.131677627563484,-5.01908206939698,0.009544372558586645,1,0.013333426036009843,1.7441869113696342,32.88167953491211,-1.1111168692716722,33.11068725585937,-1.246160564367823,32.39503860473633,0.013333426036009843
11097,2006-02-01,33.07251739501953,33.148853302001946,32.63358688354492,32.700382232666016,9140132.0,0.004637683174695706,-1.0377301562157926,-1.0540458774081318,66.39341083895368,61.07136130586802,-1.0323266362686283,-1.1633822848028395,-3.152592106474515,-5.091188046533006,30.101957421680304,0.5152664184570241,0.438361078684661,1.0729948043823256,-0.0677575312767047,2.213747140041356,0.5026186365528105,1.6433709722118408,-1.7182225998535152,85.89724369545468,31.95228890007251,0.5703761678295147,2,-0.9017152786254883,-1.3501882553100586,-4.28434944152832,-5.171753883361816,0.09542083740234375,2,0.013271875283312529,1.5127979088720143,32.919845581054695,1.7441869113696342,32.88167953491211,-1.1111168692716722,33.11068725585937,0.013271875283312529
11098,2006-02-02,32.27099227905273,33.139312744140625,32.15649032592773,32.96755599975586,11172099.0,-0.024235382701393915,-1.1237182234824583,-1.8718030198968956,53.79463339566504,60.17720199477163,-0.17434194380082602,-0.3267555194303391,-2.2949522450760753,-4.264498859239794,29.617898238573186,0.9828224182128977,0.42487818298327795,0.23854980468749432,-0.8931520933964947,1.3702517027714798,-0.3273011443545002,0.8044007537294888,-0.8010085315820241,10.169330740406899,-38.78099149285115,0.5658509490419934,2,-0.1001901626586843,-0.4770984649658132,-3.361164093017571,-4.370228767395012,1.3167953491211009,3,0.04050854604216969,-1.0377301562157926,33.07251739501953,1.5127979088720143,32.919845581054695,1.7441869113696342,32.88167953491211,0.04050854604216969
11099,2006-02-03,32.814884185791016,33.053436279296875,32.27099227905273,32.919845581054695,10910099.0,0.016853894731068797,3.2050740607862616,0.15068455640745665,59.126971536267355,59.651455871201584,-0.612070213730803,-0.8218509452173137,-2.776790393640681,-4.777523121072093,29.541577697589496,0.7824440002441477,0.436742839234352,0.724712753295897,-0.44423951993468336,1.893665026526481,0.14023661668060328,1.3091888899111872,-1.2361528231539047,58.47432935133953,12.195821714896503,0.5844761366152915,2,-0.6440820693969727,-1.0209903717041016,-3.8144068717956543,-4.914120674133301,0.6774826049804688,4,0.016574665275553402,-1.1237182234824583,32.27099227905273,-1.0377301562157926,33.07251739501953,1.5127979088720143,32.919845581054695,0.016574665275553402
11100,2006-02-06,32.280532836914055,32.719467163085945,32.194656372070305,32.67175674438477,7084794.0,-0.01628381029326742,1.156853830415999,3.7273123750680277,55.8052395201735,60.23674644080933,0.08031399898701608,-0.24679539481285673,-2.186545537354643,-4.207632443703183,29.40628906078915,0.6202278137207102,0.39976030572493926,0.156487369537345,-0.9921170912503001,1.3050918303249937,-0.4178148608564811,0.7307895999311675,-0.5995787160205239,11.016662036440936,-36.00133873421622,0.5743022303938241,2,-0.10973072052001243,-0.48663902282714133,-3.132154941558831,-4.3797693252563406,1.269084930419929,0,0.03162873067216543,3.2050740607862616,32.814884185791016,-1.1237182234824583,32.27099227905273,-1.0377301562157926,33.07251739501953,0.03162873067216543
11101,2006-02-07,32.14694595336914,32.82442855834961,32.022899627685554,32.15649032592773,7069598.0,-0.004138310982034099,-5.222156415647776,0.024396189436099402,56.2264115363074,60.81036495943393,0.39115987992938983,-0.11695009595754868,-2.0066934814096555,-4.039379298023761,28.849614919264816,0.8015289306640554,0.39683537864819485,0.02146921157837056,-1.1271765512818632,1.1701149744386008,-0.5528536698517428,0.5957920930084875,-0.36990243971457204,11.017000833440127,-38.955683781759625,0.5743228814301157,2,0.3912229537963867,-0.35305213928222656,-2.8840646743774414,-4.155533790588379,1.5171775817871094,1,0.029385571290055923,1.156853830415999,32.280532836914055,3.2050740607862616,32.814884185791016,-1.1237182234824583,32.27099227905273,0.029385571290055923
11102,2006-02-08,32.719467163085945,32.90076446533203,32.09923553466797,32.34732818603516,9797123.0,0.017809505467401898,1.1818219577791353,-38.99040767388994,58.64528613692091,60.55911868717616,-0.018791266022219588,-0.6506867609170612,-2.5305723357499375,-4.574467258818771,28.300328613401817,0.8015289306640625,0.4368810030886223,0.5481887817382898,-0.6192867854077875,1.7156643488843635,-0.0355490018347453,1.1319265653113284,-0.8520996202360003,62.39334930175225,11.67467523624964,0.583737783573037,2,-0.06679534912110086,-0.901719093322761,-3.1345438957214427,-4.728055000305183,1.2881660461425781,2,0.006415837687117731,-5.222156415647776,32.14694595336914,1.156853830415999,32.280532836914055,3.2050740607862616,32.814884185791016,0.006415837687117731
11103,2006-02-09,32.76717758178711,33.11068725585937,32.729007720947266,32.90076446533203,9022651.0,0.001458166126708571,-2.6363140775198755,-0.3589704163847715,59.749582966063365,59.56236470336005,-0.009121657991151721,-0.666432022889154,-2.4844018998037534,-4.586219997196391,27.684087033493377,0.3912200927734233,0.5515846506046813,0.5539143562316866,-0.636808573498584,1.7446372859619572,-0.04144710863344869,1.149275821096822,-0.8149054514935123,68.42125565916344,15.545475150621336,0.5953614648651355,2,-0.11450576782226562,-0.6202306747436523,-2.867368221282959,-4.618322372436523,1.2595405578613352,3,0.01223055143014573,1.1818219577791353,32.719467163085945,-5.222156415647776,32.14694595336914,1.156853830415999,32.280532836914055,0.01223055143014573
11104,2006-02-10,32.738548278808594,32.82442855834961,32.11832046508789,32.15649032592773,7591083.0,-0.0008737189190938244,-1.1449288797473856,-4.357148976270078,64.23075001057106,60.00977345719471,-0.043395077531066306,-0.6065239587395439,-2.374439066014112,-4.5176254761218395,26.608202399397126,0.7061080932617188,0.646679743485528,0.48568592071533345,-0.7202716726547465,1.6916435140854098,-0.11729287596970295,1.0886647174003734,-0.7064658363179674,65.7893721704186,6.921791718621705,0.6029787966850384,2,-0.08587646484375,-0.5916013717651367,-2.681295871734619,-4.432250022888184,1.5076332092285156,4,0.025940042977255162,-2.6363140775198755,32.76717758178711,1.1818219577791353,32.719467163085945,-5.222156415647776,32.14694595336914,0.025940042977255162
11105,2006-02-13,32.738548278808594,33.101146697998054,32.56679534912109,32.748092651367195,5998438.0,0.0,-2.027055645596933,-0.016397632763819246,64.85435581831507,59.86962686213749,-0.07357007423438233,-0.5727626870247775,-2.27235652340957,-4.470093688521601,25.469348974147692,0.5343513488769673,0.6521627647283736,0.4456096649169936,-0.7693929945153073,1.6606123243492945,-0.16189166479915684,1.053110994633144,-0.6314441428527573,65.7893721704186,1.518244544993621,0.6075013297161497,2,-0.15267181396484375,-0.5677461624145508,-2.5906472206115723,-4.341601371765137,1.832061767578125,0,0.023025410459352358,-1.1449288797473856,32.738548278808594,-2.6363140775198755,32.76717758178711,1.1818219577791353,32.719467163085945,0.023025410459352358
11106,2006-02-14,33.082061767578125,33.129772186279304,32.776718139648445,32.92938995361328,6944886.0,0.010492630456429897,1.8461467494924257,-15.996003197430138,64.50980107807351,59.660336888706354,-0.43768008730479835,-0.8501421352817289,-2.5163042802445723,-4.757805721440295,25.006192312111853,0.39122390747071023,0.5630480558652167,0.7194665908813462,-0.5093923814214705,1.948325563184163,0.10503710472993788,1.3338960770327546,-0.9637413024902344,95.3703326682676,29.206749869837807,0.6144294861514082,2,-0.5009555816650391,-0.911259651184082,-2.9341607093811035,-4.685114860534668,1.4599227905273438,1,0.014133218269185566,-2.027055645596933,32.738548278808594,-1.1449288797473856,32.738548278808594,-2.6363140775198755,32.76717758178711,0.014133218269185566
11107,2006-02-15,33.67366409301758,33.683204650878906,32.99618148803711,32.99618148803711,13410942.0,0.017882873491858575,-1.0281647315848153,4.437509369846584,63.50805444102517,60.73960589374637,-1.0449274853848465,-1.3406373105164207,-3.0083343908865388,-5.28655277801721,24.904742872564402,0.6870231628417969,0.5489578814493825,1.2032444953918429,-0.0900250234035056,2.496514014187195,0.5566097359941651,1.849879254789517,-1.4854962158203122,99.3903345724907,35.149001826872535,0.6466347593976759,2,-0.8206119537353516,-1.3024816513061523,-3.361164093017578,-4.866412162780762,0.7251892089843679,2,-0.00028332401947628316,1.8461467494924257,33.082061767578125,-2.027055645596933,32.738548278808594,-1.1449288797473856,32.738548278808594,-0.00028332401947628316
11108,2006-02-16,34.332061767578125,34.42748260498047,33.377864837646484,33.39694595336914,12915447.0,0.019552302735509786,-1.1568713524784529,1.380280183335398,63.06122182570575,61.176744814795086,-1.5424183898255492,-1.8963593937476801,-3.5617628121903344,-5.8779332157206525,24.83058756914516,1.0496177673339844,0.5271359958427055,1.7347337722778349,0.23873888526779297,3.2307286592878732,0.9867363287728139,2.482731215782856,-2.0242909484863247,95.86772900205341,33.8654377510555,0.7479974435050192,2,-1.1068706512451172,-1.588740348815918,-4.019561767578125,-5.434161186218262,0.03816604614257102,3,-0.009449725464958258,-1.0281647315848153,33.67366409301758,1.8461467494924257,33.082061767578125,-2.027055645596933,32.738548278808594,-0.009449725464958258
11109,2006-02-17,34.398853302001946,34.408397674560554,33.89313125610352,34.332061767578125,12301005.0,0.001945456549507174,10.999644649755933,0.0714259489668882,66.80758990829554,62.399228191253094,-1.5208263096567052,-1.8474464072461814,-3.521259989762548,-5.879838284458451,25.200178145038365,0.5152664184570312,0.49482123077596185,1.6679375648498436,0.028824606148319276,3.3070505235513643,0.848381085499085,2.4874940442006057,-1.8791113043212775,98.46135867871574,37.50459594073578,0.8195564793507608,2,-1.1736621856689382,-1.655531883239739,-4.086353302001946,-5.496181488037102,-0.38167572021483664,4,-0.010818243244516634,-1.1568713524784529,34.332061767578125,-1.0281647315848153,33.67366409301758,1.8461467494924257,33.082061767578125,-0.010818243244516634
11110,2006-02-21,33.959922790527344,34.97137451171875,33.845420837402344,34.84732818603516,10293351.0,-0.012760033237766644,-1.0170983393699173,-13.286195670799396,60.58253015041044,62.88324137059787,-0.9148258868236638,-1.2660067198649472,-2.982845177011569,-5.3721252941632684,26.290498945629203,1.1259536743164062,0.5678869064058745,1.097327709197998,-0.4889694341577737,2.6836248525537663,0.3041791375201157,1.8904762808758804,-1.2494067321166966,53.91297999707972,-3.995893329537438,0.7931485716778844,2,-0.4246177673339844,-0.9446554183959961,-3.6474227905273438,-4.923663139343262,0.20038223266601562,1,0.008429309432635534,10.999644649755933,34.398853302001946,-1.1568713524784529,34.332061767578125,-1.0281647315848153,33.67366409301758,0.008429309432635534
11111,2006-02-22,34.274810791015625,34.58969497680664,33.874046325683594,34.169845581054695,12557555.0,0.009272341472346124,-1.0547973713033953,-0.11828326770637206,61.84212899366665,63.238446132458506,-1.0014468456116106,-1.417600014947709,-3.1737742380259064,-5.616767995433079,27.736893491451752,0.7156486511230469,0.5807696309121937,1.262406444549562,-0.25861438294250405,2.783427272041628,0.501896030803529,2.022916858295595,-1.2929917182080075,64.7343974815802,9.937661592446787,0.7605104137460326,2,-0.7299633026123047,-1.2595434188842773,-3.9217581748962402,-4.995230674743652,-0.2958030700683594,2,0.008630222853006408,-1.0170983393699173,33.959922790527344,10.999644649755933,34.398853302001946,-1.1568713524784529,34.332061767578125,0.008630222853006408
11112,2006-02-23,33.788169860839844,34.064884185791016,33.67366409301758,33.92175674438477,11021082.0,-0.014198209091305758,-1.1578698199951607,-1.2726777147842794,65.93186758073921,63.92536664520026,-0.38807878299558496,-0.8054168111691951,-2.549354666315079,-5.058951248206746,28.773135482669744,0.6011466979980469,0.6470516248475633,0.6698493957519531,-0.74912980971785,2.0888286012217527,-0.0396402069829449,1.3793389984868512,-0.5676041353628918,25.748511594837804,-33.26014684790188,0.7094896027349004,2,-0.24332237243652344,-0.7729024887084961,-3.2705178260803223,-4.43702507019043,-0.17175674438476562,3,0.022310018576628732,-1.0547973713033953,34.274810791015625,-1.0170983393699173,33.959922790527344,10.999644649755933,34.398853302001946,0.022310018576628732
11113,2006-02-24,33.492366790771484,33.91221237182617,33.39694595336914,33.91221237182617,6843230.0,-0.008754634278407392,1.4545520625113575,3.1428653016931993,57.505290951627536,63.178093416428744,0.023926448497434194,-0.4460592390535254,-2.0942213780792684,-4.691293885894197,28.6508571515332,0.5152664184570312,0.7245467518504825,0.3191799163818345,-1.0665140559268735,1.7048738886905426,-0.37366706977252306,1.012026902536192,1.4790077209472656,6.060664797796122,-50.8255636475681,0.6928469861543546,2,0.2767181396484375,-0.4770994186401367,-2.974714756011963,-4.14122200012207,0.2958030700683594,4,0.027065465898344243,-1.1578698199951607,33.788169860839844,-1.0547973713033953,34.274810791015625,-1.0170983393699173,33.959922790527344,0.027065465898344243
11114,2006-02-27,33.74045944213867,33.959922790527344,33.416030883789055,33.416030883789055,8530091.0,0.0074074386237625856,-2.352922501675441,-0.7727330546974547,67.26862200627932,63.44634521509145,-0.07498460964526288,-0.6793842046074303,-2.191888942477668,-4.865969552775752,27.763904582766187,0.5438919067382884,0.7558908562990325,0.5357839584350614,-0.8723699873740216,1.9439379042441445,-0.16829301446947653,1.2398609313395994,1.1994264984130893,21.818296355702437,-39.181821095535575,0.704076972904541,2,0.13358688354492188,-0.7251920700073242,-3.1631698608398438,-4.298666000366211,0.114501953125,0,0.01866507990686994,1.4545520625113575,33.492366790771484,-1.1578698199951607,33.788169860839844,-1.0547973713033953,34.274810791015625,0.01866507990686994
11115,2006-02-28,33.26335906982422,33.67366409301758,33.26335906982422,33.48282241821289,8932209.0,-0.014140304554317917,-2.7391667101215,-0.6764612508377572,62.212924640344696,63.19113672201047,0.5413139388730457,-0.18153038840097224,-1.5760343770768763,-4.316719398742819,26.71640655244878,0.4771003723144531,0.7710289946466773,0.03959960937500284,-1.3604452552211512,1.439644473971157,-0.6604228229230742,0.7396220416730799,1.6456680709838878,0.0,-64.54161650414243,0.7000224322980774,2,0.7204189300537109,-0.2480916976928711,-2.5644092559814453,-3.821565628051758,1.0782432556152273,1,0.022662128331072173,-2.352922501675441,33.74045944213867,1.4545520625113575,33.492366790771484,-1.1578698199951607,33.788169860839844,0.022662128331072173
11116,2006-03-01,33.358779907226555,33.549617767333984,33.120227813720696,33.444656372070305,8017305.0,0.0028686470660415075,1.90325243094056,0.3913020806174063,57.80883652100646,62.557890286452846,0.5467724545687389,-0.2554798960981728,-1.5462654179078328,-4.3339800069207435,25.30183443392818,0.42938995361328836,0.7728872351319893,0.11307373046874147,-1.2806588887961894,1.5068063497336723,-0.5837925791637204,0.8099400401012034,1.484420510742197,25.252790385888773,-37.926361236728916,0.6968663096324645,3,0.6870212554931712,-0.34351253509520774,-2.5667953491210866,-3.9169864654540945,-0.11450576782225141,2,0.02402741102030448,-2.7391667101215,33.26335906982422,-2.352922501675441,33.74045944213867,1.4545520625113575,33.492366790771484,0.02402741102030448
11117,2006-03-02,33.51145172119141,33.64503860473633,33.120227813720696,33.158397674560554,9508190.0,0.004576660608974548,-1.4444266766165215,-4.111185145700071,58.86360889945285,62.09148885020252,0.4119969015663685,-0.3937706175559299,-1.5767749659128185,-4.405896149114508,24.25984387172953,0.5248107910156321,0.7815171369569782,0.24379882812500853,-1.1522726215354808,1.6398702777855014,-0.4542368967052397,0.9418345529552568,1.2283703405224529,46.59119302565537,-15.267027834088651,0.6980357248302459,3,0.5343494415283132,-0.4961843490600657,-2.6073493957519602,-4.069658279418952,-0.6202316284179688,3,0.013952126086503869,1.90325243094056,33.358779907226555,-2.7391667101215,33.26335906982422,-2.352922501675441,33.74045944213867,0.013952126086503869
11118,2006-03-03,33.578243255615234,33.79771041870117,33.158397674560554,33.33969497680664,6932939.0,0.001993095822273361,-1.1269909763557944,0.6756707112835085,59.90990544844237,61.325079465774394,0.25371167897847613,-0.37693010782452774,-1.5870148961206638,-4.375792671900108,24.219921685424143,0.6393127441406179,0.7744026492970306,0.24522781372070312,-1.0747013971118236,1.5651570245532298,-0.4147367916955602,0.9051924191369665,1.0644031512190395,54.54545454545493,-6.533960750141375,0.6599646054162642,3,0.4675579071044922,-0.19560909271240234,-2.6645989418029785,-4.136449813842773,-0.7347335815429688,4,0.001136743829904141,-1.4444266766165215,33.51145172119141,1.90325243094056,33.358779907226555,-2.7391667101215,33.26335906982422,0.001136743829904141
11119,2006-03-06,33.358779907226555,33.73091506958008,33.20610809326172,33.501907348632805,8396995.0,-0.006535879400182076,-1.3404273417033166,-0.5999936034797071,56.9593422717443,60.92250303481149,0.34657105589016624,-0.12082497405744164,-1.3043861639057042,-4.075724386883902,24.17784205456384,0.5248069763183594,0.7271727232825427,-0.001430320739750357,-1.2986277053043125,1.2957670638248118,-0.650029013022035,0.6471683715425343,1.1925213840209068,35.21154517505791,-24.228128189982876,0.6485986922822817,3,0.4961814880371165,0.13835716247559304,-1.9656496047973562,-3.759542465209954,-0.8587799072265554,0,0.012871872256942751,-1.1269909763557944,33.578243255615234,-1.4444266766165215,33.51145172119141,1.90325243094056,33.358779907226555,0.012871872256942751
11120,2006-03-07,33.301525115966804,33.39694595336914,33.091602325439446,33.358779907226555,5778777.0,-0.0017163334935804686,3.5714612067735723,0.4000266524519263,52.63155005804597,59.89910537529807,0.3359380149414477,0.017752044681323298,-1.1814833086499306,-3.935093907979912,24.19536166383528,0.3053436279296946,0.6274837885508049,-0.10973472595214417,-1.3043317221595956,1.0848622702553072,-0.7070332240558699,0.48756377215158153,1.1639117666290488,29.72955451589025,-24.125586446863437,0.5972984981037271,3,0.2767181396484304,0.19561195373534446,-1.3692722320556712,-3.320608139038093,-1.0019073486328196,1,0.016618946951216795,-1.3404273417033166,33.358779907226555,-1.1269909763557944,33.578243255615234,-1.4444266766165215,33.51145172119141,0.016618946951216795
11121,2006-03-08,33.091602325439446,33.25381851196289,32.76717758178711,33.01526641845703,5991416.0,-0.006303698998659568,1.4285401536279614,-1.3332667066428878,42.31737502593021,57.27527286920818,0.4027228830421947,0.3183992826503612,-0.909459165371409,-3.6426267415747624,24.31114776327689,0.5343475341796946,0.4891393664676684,-0.3668903350830135,-1.416964714092714,0.683184043926687,-0.8919275245878637,0.15814685442183674,1.2639277925838925,31.48126212298375,-15.927676586740326,0.5250371895048502,3,0.27194786071778054,0.4055347442627024,-1.1593494415283132,-3.110685348510735,-0.7061080932617188,2,0.03777393393365691,3.5714612067735723,33.301525115966804,-1.3404273417033166,33.358779907226555,-1.1269909763557944,33.578243255615234,0.03777393393365691
11122,2006-03-09,32.92938995361328,33.062976837158196,32.814884185791016,32.98664093017578,5366074.0,-0.004901919533266685,1.3636561875341646,-0.7499875068712907,28.695650158637378,54.074201669987055,0.48087577089467715,0.5240112387692406,-0.6915946154869204,-3.398432341976175,24.325829317032234,0.2767181396484304,0.3995740549367355,-0.5395988464355455,-1.5624127737019506,0.48321508083085973,-1.0510058100687516,-0.028191882802339308,1.2673049107864358,15.74063106149222,-24.483623499850143,0.5114069636332037,3,0.4341602325439453,0.5677471160888672,-0.9828243255615234,-2.9341602325439453,-0.6774826049804759,3,0.009562405687885134,1.4285401536279614,33.091602325439446,3.5714612067735723,33.301525115966804,-1.3404273417033166,33.358779907226555,0.009562405687885134
11123,2006-03-10,33.167938232421875,33.358779907226555,32.919845581054695,33.158397674560554,6199130.0,0.007244236201904508,1.2439033903097878,-0.16664445628985458,32.231423162360386,50.181179576218284,0.21396876636387674,0.33415886474575274,-0.862573345721728,-3.558111683217753,24.221684893143586,0.4389343261718608,0.2726863621252136,-0.32108860015868856,-1.3008056989424333,0.6586284986250561,-0.8109471495505574,0.16876994923318023,0.8858049037165827,41.58400557319168,8.36587637325077,0.48985854939187184,3,0.11450576782226562,0.32919883728027344,-1.2213726043701172,-3.172708511352539,-0.26717376708984375,4,-0.008342940634698093,1.3636561875341646,32.92938995361328,1.4285401536279614,33.091602325439446,3.5714612067735723,33.301525115966804,-0.008342940634698093
11124,2006-03-13,33.58778762817383,33.73091506958008,33.158397674560554,33.187023162841804,8544554.0,0.012658290449345744,-1.4999916712475272,42.00639744105413,44.5983762958238,48.224007537938185,-0.2568221926836287,-0.019821778218627628,-1.207658542289039,-3.894631177837411,25.528824217061786,0.5725173950195241,0.16402967534524748,0.05629882812500142,-0.8578866685743236,0.9704843248243264,-0.40079392022465754,0.5133915764746604,0.33729895252949404,85.14871080360041,52.29500534742236,0.4570927483496614,3,-0.3053436279296875,-0.09065055847167969,-1.6054396629333496,-3.592557907104492,-0.7633590698242188,0,-0.022159183639628988,1.2439033903097878,33.167938232421875,1.3636561875341646,32.92938995361328,1.4285401536279614,33.091602325439446,-0.022159183639628988
11125,2006-03-14,33.492366790771484,33.83587646484375,33.34923553466797,33.492366790771484,6189802.0,-0.0028409384523530035,-2.399962687561632,0.0,37.86981128727979,46.008560289746335,-0.140249097060817,0.14226274428670393,-1.0505758385465498,-3.7151322577741155,26.55261874146968,0.48664093017578125,0.12287857079540743,-0.07681293487549112,-0.9121011706889277,0.7584753009379455,-0.4944570527822094,0.34083118303122717,-0.725189208984375,67.85720659782332,37.423649353727086,0.4176441179067178,3,-0.1908397674560547,0.0047702789306640625,-1.5100188255310059,-3.4971370697021484,-0.09542083740234375,1,-0.029629640597538254,-1.4999916712475272,33.58778762817383,1.2439033903097878,33.167938232421875,1.3636561875341646,32.92938995361328,-0.029629640597538254
11126,2006-03-15,33.549617767333984,33.654579162597656,33.28244400024414,33.39694595336914,5364922.0,0.001709373867787578,1.0526238269578756,100.0,45.73374648486908,44.54968668812592,-0.1872771031791558,0.12842005462614026,-1.0276171736794453,-3.6851379966080913,27.53157411056282,0.3721351623535156,0.011760458451192335,-0.04293975830078267,-0.8463894141059853,0.76050989750442,-0.44466458620338756,0.3587850696018222,-0.7610662078857402,71.96269713465871,39.24546799444469,0.40172482790260206,3,-0.2480907440185547,-0.05248069763183594,-1.5672698020935059,-3.5543880462646484,-0.40076446533203836,2,-0.037258248623538104,-2.399962687561632,33.492366790771484,-1.4999916712475272,33.58778762817383,1.2439033903097878,33.167938232421875,-0.037258248623538104
11127,2006-03-16,33.66412353515625,33.88358688354492,33.358779907226555,33.39694595336914,6463121.0,0.0034130274930808113,-2.0555586402957537,1.7500124931287793,53.28468857285844,43.8135514797277,-0.3105014495058782,0.013874223067759317,-1.08784471835898,-3.7108469503630843,27.928305810684705,0.5248069763183665,-0.04330722429792644,0.0720430374145522,-0.7312151667367957,0.8753012415659001,-0.3295860646611217,0.47367213949022613,-0.854625477600095,77.22798142804538,39.439471635434465,0.40162910207567315,3,-0.3387413024902344,-0.12881851196289062,-1.4980921745300293,-3.668893814086914,-0.8683204650878906,3,-0.03798195730963316,1.0526238269578756,33.549617767333984,-2.399962687561632,33.492366790771484,-1.4999916712475272,33.58778762817383,-0.03798195730963316
11128,2006-03-17,34.00763320922852,34.055343627929695,33.73091506958008,33.845420837402344,9162978.0,0.01020402844332291,1.518530583235772,0.6071331686632,54.929545742479604,43.58801853203163,-0.6556448272552515,-0.3743817860618961,-1.3836547537343122,-3.9513863026376157,27.60213819478189,0.3912200927734446,-0.06780260776015723,0.431774139404304,-0.32001836540840856,1.1835666442170165,0.05587788699794771,0.8076703918106602,-1.155171598632819,94.6807922459586,52.60544562027665,0.37589625240635643,3,-0.5963726043701243,-0.4627857208252024,-1.772423267364509,-4.012403488159187,-1.33587646484375,4,-0.05162740522969622,-2.0555586402957537,33.66412353515625,1.0526238269578756,33.549617767333984,-2.399962687561632,33.492366790771484,-0.05162740522969622
11129,2006-03-20,34.026718139648445,34.284351348876946,33.79771041870117,33.91221237182617,5920676.0,0.0005611954910975658,-1.833346289242482,0.7059003362886096,66.94916689817805,45.17886484760186,-0.6370068848961665,-0.4456229345426195,-1.3553728983924387,-3.8788379579950956,27.365112266781566,0.48664093017577414,-0.10989187134690326,0.46946582794190306,-0.21166203308700204,1.1505936889708082,0.12890189742745406,0.8100297584563521,-1.1020836080126983,74.28572516410169,25.777409242423744,0.34056393051445205,3,-0.5009536743164134,-0.4818706512451243,-1.6269087791442942,-4.031488418579109,-1.27862548828125,0,-0.03309028128118052,1.518530583235772,34.00763320922852,-2.0555586402957537,33.66412353515625,1.0526238269578756,33.549617767333984,-0.03309028128118052
11130,2006-03-21,34.24618148803711,34.522899627685554,34.00763320922852,34.21755599975586,7741786.0,0.006449735983587113,-1.2978803034943398,0.24999167138619896,68.67466977928567,48.10745315353024,-0.7916269208974214,-0.6772646161018798,-1.522096963269334,-4.004766285017617,26.675426096007293,0.5152664184570312,-0.1585988441368542,0.6746162414550767,-0.05260988249992238,1.4018423654100758,0.3110031794775736,1.0382293034325798,-1.2127696110220683,77.69221780071179,25.15819467190179,0.3636130619774999,3,-0.5772895812988281,-0.4770965576171875,-1.846372127532959,-4.250951766967773,-1.2309150695800781,1,-0.04151566299980469,-1.833346289242482,34.026718139648445,1.518530583235772,34.00763320922852,-2.0555586402957537,33.66412353515625,-0.04151566299980469
11131,2006-03-22,34.57061004638672,34.65649032592773,33.92175674438477,33.92175674438477,6512482.0,0.009473422853375268,-1.2647140093948663,22.66697761194005,70.78650507736575,52.78421481116673,-0.9881050611216722,-1.031270153220035,-1.80554015976778,-4.235413799271036,26.004711000533888,0.7347335815429545,-0.16852160922801573,0.9842548370361328,0.188048559313998,1.7804611147582676,0.5861516981750654,1.3823579758972002,-1.3882493943046228,93.38216921869498,38.440076380424784,0.3981031388610681,3,-0.7824420928955078,-0.7013339996337891,-2.1922707557678223,-4.575380325317383,-1.7271003723144531,2,-0.03394976517460235,-1.2978803034943398,34.24618148803711,-1.833346289242482,34.026718139648445,1.518530583235772,34.00763320922852,-0.03394976517460235
11132,2006-03-23,34.54198455810547,34.828243255615234,34.26526641845703,34.446563720703125,5766515.0,-0.0008280295963201123,-1.4583312511452036,0.14706072560305405,69.20154865541505,56.892006532617245,-0.7897253365558896,-0.9942509271811559,-1.7252656379083575,-4.108107971261866,25.802475617226328,0.5629768371582031,-0.1461107548421552,0.9179386138916001,0.017024161149848283,1.818853066633352,0.46748138752072066,1.3683958402624796,-1.1827283451618982,73.91311905109539,18.13925316922957,0.45045722637087604,3,-0.5486640930175781,-0.6727085113525391,-2.1660304069519043,-4.546754837036133,-1.870227813720696,3,-0.04033153491108887,-1.2647140093948663,34.57061004638672,-1.2978803034943398,34.24618148803711,-1.833346289242482,34.026718139648445,-0.04033153491108887
11133,2006-03-24,34.398853302001946,34.65649032592773,34.351146697998054,34.465648651123054,5343438.0,-0.004143689424177421,-2.764827618644621,-0.7000079955226564,71.37246786475211,59.8669055958315,-0.5069364911242005,-0.821863288949892,-1.5350826504012218,-3.875573056718011,26.165493207170975,0.3053436279296733,-0.054753185394112336,0.729483032226554,-0.23266628275138146,1.6916323472044894,0.24840837473758626,1.2105576897155217,-0.8339389030843449,58.33320994417805,-0.0399306484454911,0.4810746574889683,3,-0.3435096740722585,-0.5295772552490163,-1.7867360115051198,-4.203243255615227,-1.4980888366699148,4,-0.04660185087740387,-1.4583312511452036,34.54198455810547,-1.2647140093948663,34.57061004638672,-1.2978803034943398,34.24618148803711,-0.04660185087740387
11134,2006-03-27,34.370227813720696,34.58969497680664,34.16030502319336,34.26526641845703,6115709.0,-0.0008321640268044161,-1.727288145859834,-1.571387778411895,72.22223984922523,63.68384210271433,-0.39744551746873924,-0.7838251572454595,-1.4593832150974464,-3.767163089843031,26.288961268366396,0.42938995361328125,0.11037151066443585,0.6693691253662024,-0.3425119693615244,1.6812502200939292,0.163428578002339,1.1753096727300658,-0.6284473748654236,49.47355131927669,-12.00550589766987,0.5059405473638643,3,-0.3148841857910085,-0.5009517669677663,-1.3859715461730886,-3.802478790283196,-1.784351348876946,0,-0.04941692788716079,-2.764827618644621,34.398853302001946,-1.4583312511452036,34.54198455810547,-1.2647140093948663,34.57061004638672,-0.04941692788716079
11135,2006-03-28,34.01717758178711,34.494274139404304,33.88358688354492,34.389312744140625,6691899.0,-0.01027197823206305,1.0983726889627017,-3.5454479374888828,68.16487139635814,66.176189315102,0.04232932810078438,-0.39147631954719486,-1.0620833186288507,-3.3401420966027295,26.46663947554676,0.6106872558593821,0.2508763993194023,0.2786279678344741,-0.7207171356734179,1.277973071342366,-0.2210445839194719,0.7783005195884201,0.811065673828125,14.141724143500944,-49.01964832638305,0.49967255175394454,3,0.07633399963378906,-0.1479015350341797,-1.032921314239502,-3.4494285583496094,-1.2786293029785156,1,-0.03730717892066937,-1.727288145859834,34.370227813720696,-2.764827618644621,34.398853302001946,-1.4583312511452036,34.54198455810547,-0.03730717892066937
11136,2006-03-29,34.16030502319336,34.42748260498047,33.93129730224609,34.093509674072266,8603346.0,0.004207504901373227,-1.5366043917468921,-0.17949217348518243,74.33964484365548,68.51562890074612,-0.005657159880598783,-0.49695583238286645,-1.1503876185800124,-3.4060396280809755,26.95374609359864,0.4961853027343821,0.3186218871004485,0.38167915344238423,-0.6178271446921784,1.3811854515769468,-0.11807399562489707,0.8814323025096655,0.6490451049804662,29.292994556526512,-38.21992710494189,0.49975314906727974,3,0.11927413940429688,-0.3625946044921875,-0.8850188255310059,-3.3206100463867188,-1.2595405578613281,2,-0.03351956617363039,1.0983726889627017,34.01717758178711,-1.727288145859834,34.370227813720696,-2.764827618644621,34.398853302001946,-0.03351956617363039
11137,2006-03-30,33.979007720947266,34.48473358154297,33.606868743896484,34.083969116210945,7737908.0,-0.0053072506853495405,-1.067414418096962,-1.5713877784124421,66.40930455117271,69.79115765726758,0.25144595109969714,-0.29390296400087834,-0.9097065120708976,-3.16408490268514,27.031157483057505,0.8778648376464844,0.4213285211174167,0.17700405120849894,-0.8180522994873485,1.1720604019043463,-0.32052412413942477,0.6745322265564226,0.811827142333982,35.454585102052924,-33.87838670905726,0.4975281753479233,3,0.23854827880859375,-0.18129730224609375,-0.6989502906799316,-3.139312744140625,-1.106872558593743,3,-0.03341763409338738,-1.5366043917468921,34.16030502319336,1.0983726889627017,34.01717758178711,-1.727288145859834,34.370227813720696,-0.03341763409338738
11138,2006-03-31,33.61641311645508,34.274810791015625,33.42557144165039,34.13167953491211,9235605.0,-0.010671135763292372,1.1190485255763483,4.909104125022383,50.5928772560781,67.97379214147868,0.6176639553561216,0.0755724917921512,-0.499637936449588,-2.7383642370330215,26.746709773501454,0.8492393493652344,0.4838534906277374,-0.1874990463256836,-1.1808934084324605,0.8058953157810933,-0.6841962273790685,0.3091981347277013,1.1270631020507764,16.393593037277824,-48.83456511622542,0.49669718105338684,3,0.5104942321777344,0.18129730224609375,-0.33635568618774414,-2.7767181396484375,-0.7633590698242188,4,-0.028101046021709597,-1.067414418096962,33.979007720947266,-1.5366043917468921,34.16030502319336,1.0983726889627017,34.01717758178711,-0.028101046021709597
11139,2006-04-03,33.788169860839844,33.979007720947266,33.6927490234375,33.845420837402344,10496663.0,0.005109312043190428,-1.3076757488160404,0.11110946592238329,55.93874309381687,66.5586891764266,0.45651840010921063,-0.06573637679734645,-0.6187927276912575,-2.848859529305315,26.446890156268598,0.3625946044921875,0.5211768624605924,-0.03721179962158061,-1.0084118182836548,0.9339882190404936,-0.5228118089526177,0.4483882097094565,0.8762320710546803,33.92883913847361,-29.68755707006561,0.4856000093310373,4,0.33873748779296875,0.009540557861328125,-0.395993709564209,-2.948474884033203,-0.7061080932617188,0,-0.026263789934840687,1.1190485255763483,33.61641311645508,-1.067414418096962,33.979007720947266,-1.5366043917468921,34.16030502319336,-0.026263789934840687
11140,2006-04-04,33.85496139526367,34.255725860595696,33.788169860839844,34.112594604492195,9501063.0,0.001976772778724545,-1.390268636341439,4.5000666311301885,56.10689119534666,64.92762096731337,0.366989129505761,-0.09374639041165977,-0.6182018954589665,-2.8521604169613397,26.590208192205502,0.46755599975585227,0.530904950382876,0.0019079208374037648,-0.9374619360261107,0.9412777777009183,-0.4677770075943499,0.47159284926915745,0.7351107072162009,40.540530806438255,-21.11048625274075,0.46968492843175585,4,0.2719459533691406,-0.0572509765625,-0.41030454635620117,-3.0152664184570312,-0.9255714416503906,1,-0.037485936421639776,-1.3076757488160404,33.788169860839844,1.1190485255763483,33.61641311645508,-1.067414418096962,33.979007720947266,-0.037485936421639776
11141,2006-04-05,34.341602325439446,34.437023162841804,33.74045944213867,33.75954055786133,9332126.0,0.014374286961787996,-1.2461682288976046,-2.259265291617838,61.79402346359653,64.10456261266687,-0.1738331640448436,-0.5079834653001072,-1.0288782857068384,-3.27518823638637,27.58977058800147,0.6965637207031321,0.5212312794193963,0.4260488510131779,-0.4651031928935794,1.3172008949199352,-0.019527170940200733,0.8716248729665566,0.17859973739065538,86.48636967725835,25.69841663479322,0.4455760219533803,4,-0.3005714416503835,-0.5438919067382741,-0.8420796394348073,-3.2585868835449148,-1.6221351623535014,2,-0.046679652027865615,-1.390268636341439,33.85496139526367,-1.3076757488160404,33.788169860839844,1.1190485255763483,33.61641311645508,-0.046679652027865615
11142,2006-04-06,33.244274139404304,33.435115814208984,32.690841674804695,33.034351348876946,22055370.0,-0.0319533193482433,1.5161136401738151,0.36065380380645673,39.47365652484947,60.560250241566564,0.8046766575704751,0.6473337416795246,0.1206174311433017,-2.126685773438872,28.1726547074777,1.6507606506347514,0.45904586628934396,-0.6870235443115149,-1.513603268078576,0.13955617945554621,-1.100313406195049,-0.2737336824279808,1.210250086155014,31.693868500560345,-23.78212218385165,0.41328986188353145,4,0.3959941864013601,0.515268325805657,0.28626012802123313,-1.9799604415893626,-0.14312744140625,3,-0.010332897407590358,-1.2461682288976046,34.341602325439446,-1.390268636341439,33.85496139526367,-1.3076757488160404,33.788169860839844,-0.010332897407590358
11143,2006-04-07,32.891220092773445,33.196563720703125,32.729007720947266,32.919845581054695,11584697.0,-0.010619995646479974,-1.6486655861695314,-0.1363619843721514,35.66259628463635,56.498067623278914,1.0296630038412573,1.0314782405593448,0.4994334172076478,-1.723990910586906,28.29215835265454,0.5152664184570384,0.3455766161020506,-1.0262416839599524,-1.9136479323085425,-0.13883543561136236,-1.469944808134251,-0.5825385597856538,1.5458030700683594,11.475234352300705,-39.90211219853663,0.44370312417429536,4,0.7013378143310547,0.8683223724365163,0.6393141746520925,-1.3311052322387766,0.6202316284179688,4,-0.0005802439181669117,1.5161136401738151,33.244274139404304,-1.2461682288976046,34.341602325439446,-1.390268636341439,33.85496139526367,-0.0005802439181669117
11144,2006-04-10,32.843509674072266,33.196563720703125,32.776718139648445,32.833969116210945,7959560.0,-0.0014505518058195443,-5.769382169327475,-0.33328891257970916,31.486117432862926,52.4226505162239,0.936518709268185,1.0757231464767898,0.5498115067428557,-1.6294603434552428,27.85835309799065,0.4198455810546804,0.22807692539984714,-1.0367382049560518,-2.0375344539048186,-0.035941956007285114,-1.5371363294304317,-0.536340080481672,1.4538189697265693,8.742962877197021,-37.68205030016175,0.5003981244743817,4,0.7442779541015625,0.9160327911376953,0.8707079887390137,-1.2356853485107422,-0.07633209228515625,0,0.00029060148118476015,-1.6486655861695314,32.891220092773445,1.5161136401738151,33.244274139404304,-1.2461682288976046,34.341602325439446,0.00029060148118476015
11145,2006-04-11,32.5,33.492366790771484,32.242366790771484,32.843509674072266,14049488.0,-0.01045898192614425,-1.9111196990089863,-36.005197920858485,22.806964809237144,46.6967971790663,1.1646609081890773,1.4135486304806903,0.8994349736569518,-1.2374531526449317,27.575175680862763,1.25,0.09656407425919866,-1.330629539489749,-2.4970870874469853,-0.1641719915325126,-1.913858313468367,-0.7474007655111308,1.6688096862793032,11.739113808758974,-27.558661753117327,0.583228773978617,4,0.8635501861572266,1.0353050231933594,1.1760492324829102,-0.2480916976928711,1.0209922790527273,1,0.017909592848557754,-5.769382169327475,32.843509674072266,-1.6486655861695314,32.891220092773445,1.5161136401738151,33.244274139404304,0.017909592848557754
11146,2006-04-12,32.299617767333984,32.47137451171875,32.080154418945305,32.34732818603516,8648410.0,-0.0061656071589543116,1.645138826199705,0.13889104820710793,21.82248380023978,41.7427059845182,1.1994868622054753,1.5973809851720162,1.102498199294061,-0.9855896594409117,27.53221773457848,0.4198455810546946,-0.05245841417234942,-1.4685117721557646,-2.8179650480789817,-0.11905849623254738,-2.1432384101173696,-0.7937851341941595,1.676547629394534,15.540392703463118,-18.57825751544911,0.6747266379616074,4,0.9589710235595703,1.154581069946289,1.238072395324707,0.26717662811279297,0.5438919067382812,2,0.019497821640360513,-1.9111196990089863,32.5,-5.769382169327475,32.843509674072266,-1.6486655861695314,32.891220092773445,0.019497821640360513
11147,2006-04-13,32.38549423217773,32.4427490234375,32.108779907226555,32.108779907226555,5800680.0,0.0026587455449889053,-1.41381877334956,-5.799872071639018,24.330828296347704,38.824700544548165,0.9653123037473108,1.4870427349052946,1.0154340738205079,-1.0163727488476368,27.151258098631242,0.3339691162109446,-0.1764662713937284,-1.3187038421630959,-2.803290134554331,0.16588245022813908,-2.060996988358717,-0.5764106959674749,1.3631498472168033,21.621380701939096,-9.04456975278815,0.7422931461956179,4,0.8730945587158274,1.0687046051025462,1.0448493957519602,0.18130016326905007,0.44847488403321734,3,0.01031242347311112,1.645138826199705,32.299617767333984,-1.9111196990089863,32.5,-5.769382169327475,32.843509674072266,0.01031242347311112
11148,2006-04-17,32.251907348632805,32.38549423217773,32.01335906982422,32.34732818603516,5586678.0,-0.004124898715060943,3.3333777540869853,-0.34483519210360947,23.69661332143444,35.24224168095011,0.9889922411571845,1.5624589345037379,1.1720960219355092,-0.8402510060055199,26.563128386767758,0.3721351623535085,-0.3460325298326694,-1.3645044326782312,-2.9757759141915017,0.2467670488350393,-2.1701401734348664,-0.5588686919215959,1.296517971507818,16.12894073709113,-11.655741303392023,0.805635740756634,4,0.9732837677002024,1.1688938140869212,1.178436279296882,0.31488704681397195,0.6106872558593892,0,0.026331445771105688,-1.41381877334956,32.38549423217773,1.645138826199705,32.299617767333984,-1.9111196990089863,32.5,0.026331445771105688
11149,2006-04-18,32.90076446533203,32.91030502319336,32.17557144165039,32.185115814208984,9539106.0,0.02011841066282649,1.000010383946419,-7.499920044773809,37.086065830568806,33.12881664041924,0.2246424226444219,0.8695029894832516,0.5367955596612717,-1.4431301375314725,25.220957804389887,0.7347335815429688,-0.47308178912819443,-0.6593496322631864,-2.2888371964182213,0.9701379318918484,-1.4740934143407003,0.15539414981432742,0.4327515797642931,60.000051584548366,29.230132078639016,0.8147437820775172,4,0.32442665100097656,0.5200366973876953,0.4890260696411133,-0.3339700698852539,-0.515270233154304,1,0.018561491375158612,3.3333777540869853,32.251907348632805,-1.41381877334956,32.38549423217773,1.645138826199705,32.299617767333984,0.018561491375158612
11150,2006-04-19,32.82442855834961,33.187023162841804,32.652671813964844,32.87213516235352,6627657.0,-0.0023201864218947987,-1.731717305667184,-0.06666204698220105,34.3049375589362,30.07447376212364,0.1558093784449781,0.8789264348582577,0.6433069766312656,-1.3214027907542842,23.31571287726981,0.5343513488769602,-0.5348694983671862,-0.664597892761229,-2.2921124238318598,0.9629166383094052,-1.4783551582965444,0.1491593727740863,-0.8110694885253906,69.1057597613015,36.57312255131982,0.8137572655353166,4,-0.07156562805175781,0.5963726043701172,0.5653619766235352,-0.18606948852539062,-0.00954437255859375,2,-0.001744157600816365,1.000010383946419,32.90076446533203,3.3333777540869853,32.251907348632805,-1.41381877334956,32.38549423217773,-0.001744157600816365
11151,2006-04-20,33.39694595336914,33.64503860473633,32.93893051147461,33.034351348876946,8769350.0,0.0174418084385477,-1.5517231872070583,-7.600511754356925,43.73715283934562,30.54819557484544,-0.6311740512278377,0.225536080525643,0.11254651080902534,-1.849309528046021,21.390498613327757,0.8206100463867188,-0.6190255126865267,-0.033397293090821734,-1.5792983746509037,1.5125037884692638,-0.8063478338708663,0.7395532476892228,-1.3601136016845672,84.79525874665389,50.4580452342068,0.7729505407800421,4,-0.5677471160888672,0.023855209350585938,0.0023860931396484375,-0.7585868835449219,-0.4198455810546946,3,0.003714301477050874,-1.731717305667184,32.82442855834961,1.000010383946419,32.90076446533203,3.3333777540869853,32.251907348632805,0.003714301477050874
11152,2006-04-21,33.148853302001946,33.578243255615234,32.68129730224609,33.578243255615234,12059755.0,-0.0074286029541023035,3.1777686963629264,-1.1842149560240673,44.842074078063995,31.568137551892956,-0.44481760096052625,0.3835734734817393,0.3819172769258543,-1.5601860689280755,18.9875772984904,0.8969459533691477,-0.7231986469844216,-0.21183338165283772,-1.6698816574825912,1.2462148941769193,-0.9408575195677145,0.517190756262039,-1.0476927001953058,69.59051749330733,31.62103996603507,0.7290241379148781,4,-0.3196544647216726,0.27194786071778054,0.25047874450684304,-0.5104942321777273,-1.5267162322997976,4,-0.009211287797736278,-1.5517231872070583,33.39694595336914,-1.731717305667184,32.82442855834961,1.000010383946419,32.90076446533203,-0.009211287797736278
11153,2006-04-24,32.79580307006836,33.148853302001946,32.5572509765625,32.748092651367195,7180477.0,-0.010650450823053492,-1.7555235734654928,-0.11111209822140625,39.47366504353481,32.45564284196761,-0.11926794821277298,0.643354605565051,0.7510437729866197,-1.1461065456888377,16.374842268169854,0.591602325439446,-0.9090414006567187,-0.4847311019897447,-1.8772572235801874,0.9077950196006945,-1.1809941627849625,0.21153195880547315,-0.6328873481445285,42.20792706353904,3.5733635515193924,0.6962630607952202,4,0.03339576721191406,0.6249980926513672,0.6345405578613281,-0.15744400024414062,-1.0305366516113281,0,0.0011637478753316888,3.1777686963629264,33.148853302001946,-1.5517231872070583,33.39694595336914,-1.731717305667184,32.82442855834961,0.0011637478753316888
11154,2006-04-25,32.67175674438477,32.814884185791016,32.34732818603516,32.719467163085945,5759284.0,-0.003782384148927842,2.92007420082214,-1.000000000000149,37.600005117191714,34.09931398729589,-0.02474956722455346,0.6678737133703407,0.8909793406064423,-0.968141169823376,14.312780963327393,0.46755599975585227,-0.9377867260186363,-0.5238538742065373,-1.841730976681042,0.7940232282679673,-1.1827924254437931,0.13508467703071858,-0.44955610714843885,25.000073488992957,-12.840130523753057,0.6589385512372526,4,0.1574420928955007,0.7490444183349538,0.8062973022460866,-0.00954341888428445,-0.41984939575196734,1,0.005841065162197623,-1.7555235734654928,32.79580307006836,3.1777686963629264,33.148853302001946,-1.5517231872070583,33.39694595336914,0.005841065162197623
11155,2006-04-26,32.748092651367195,33.20610809326172,32.64313125610352,32.729007720947266,6871212.0,0.0023364494165298844,-4.900053970856103,-0.4000159910451637,31.728670567662306,35.2000014058984,-0.06950144980531547,0.5181522023622449,0.8317473072171211,-0.9801205074322574,12.933970816564136,0.562976837158196,-0.9178148544528781,-0.3840637207031179,-1.6568204882848079,0.8886930468785721,-1.0204421044939664,0.25231466308773065,-0.4689784954308607,30.882426430169456,-0.7711373111456048,0.6363783837908459,4,0.08110618591307883,0.672708511352532,0.7872133255004812,0.2433195114135671,-0.3530540466308665,2,-0.011072352306122135,2.92007420082214,32.67175674438477,-1.7555235734654928,32.79580307006836,3.1777686963629264,33.148853302001946,-0.011072352306122135
11156,2006-04-27,33.01526641845703,33.33969497680664,32.4427490234375,32.4427490234375,6814725.0,0.008158452766521052,-2.133340440559161,29.99840095941318,46.75675062425233,37.69177055344336,-0.2508660734317658,0.16948628114222686,0.5740604803111822,-1.184996775852408,11.354944462500868,0.8969459533691406,-0.8707380442034349,-0.059638023376464844,-1.237109841512897,1.1178337947599672,-0.6483739324446844,0.5290978856917548,-0.6815152845686967,54.2635514771735,21.68088014142743,0.5887359090682165,4,-0.1860675811767578,0.4055347442626953,0.7037220001220703,-0.02385425567626953,-1.0782432556152308,3,-0.0060693810592421515,-4.900053970856103,32.748092651367195,2.92007420082214,32.67175674438477,-1.7555235734654928,32.79580307006836,-0.0060693810592421515
11157,2006-04-28,32.843509674072266,33.11068725585937,32.614505767822266,32.843509674072266,7472240.0,-0.00520234312841239,-1.1666944296374957,0.0,49.28774085088391,40.535229167826635,-0.008166193351790696,0.26542089110098743,0.7344319075696433,-0.9557272330668454,10.564857173577776,0.49618148803710227,-0.7568239439384001,-0.1746198654174833,-1.2755536748357557,0.926313944000789,-0.725086770126623,0.3758470392916564,-0.4573070413500133,49.99980779801842,14.137996530462672,0.5504669047091364,4,0.06679534912109375,0.5772914886474609,0.9852123260498047,0.17175769805908203,-0.49618148803710227,4,0.004067491555192815,-2.133340440559161,33.01526641845703,-4.900053970856103,32.748092651367195,2.92007420082214,32.67175674438477,0.004067491555192815
11158,2006-05-01,32.67175674438477,33.25381851196289,32.49045944213867,33.082061767578125,7840088.0,-0.00522943288923472,1.025312612279805,-100.0,47.52750692478191,41.69538928940587,0.25636495590703845,0.3823786208523714,0.8713436232222094,-0.7290093602342793,10.273662880123949,0.7633590698242188,-0.6139485141959469,-0.29913997650145774,-1.3727148744430195,0.7744349214401041,-0.8359274254722422,0.23764747246932671,-0.2352006727819571,32.69240379329854,-6.327130157077846,0.5367874489707811,5,0.32442665100096946,0.6631679534912038,1.2595415115356374,0.3435106277465749,-0.2671775817871165,0,-0.03212620866684868,-1.1666944296374957,32.843509674072266,-2.133340440559161,33.01526641845703,-4.900053970856103,32.748092651367195,-0.03212620866684868
11159,2006-05-02,32.90076446533203,32.977100372314446,32.433204650878906,32.67175674438477,6520551.0,0.007009348249589209,1.850012493128848,-0.5581401835271728,55.96593683914043,44.10216698720633,0.03057223173561141,0.08799132533584952,0.6072842073908689,-0.9014671862747221,9.926498528216886,0.5438957214355398,-0.47754327899261995,-0.025761985778807173,-1.0281048489862812,0.9765808774286704,-0.5269334173825442,0.47540944582492983,0.7442741394042969,51.57912898569631,8.732530005685405,0.5011714316037384,5,0.09541893005371094,0.40076255798339844,1.0615453720092773,0.1145029067993164,-0.48664093017578125,1,-0.03451281650526661,1.025312612279805,32.67175674438477,-1.1666944296374957,32.843509674072266,-2.133340440559161,33.01526641845703,-0.03451281650526661
11160,2006-05-03,32.58587646484375,33.091602325439446,32.5,32.919845581054695,7982616.0,-0.009570841456285395,-1.3396343119210412,-1.4583312511452797,54.12087218107876,45.25591358073223,0.344266317662381,0.31929838308330716,0.89688900409773,-0.5337239770981554,9.104885059236226,0.591602325439446,-0.32301380367452026,-0.2771957397460909,-1.1886209294292343,0.6342294499370489,-0.7329083345876626,0.17851685509548076,1.0349254608154297,16.842078685020052,-28.241668532224427,0.4557125948415701,5,0.3769092559814453,0.6679401397705078,1.3764333724975586,0.42939090728759766,-0.32442474365233664,2,-0.010248891619387801,1.850012493128848,32.90076446533203,1.025312612279805,32.67175674438477,-1.1666944296374957,32.843509674072266,-0.010248891619387801
11161,2006-05-04,32.738548278808594,32.82442855834961,32.51908493041992,32.51908493041992,6509966.0,0.004685214286918482,-1.7826389251012498,-0.6571366564627265,54.986535690925535,46.383075982161294,0.09876544164870182,0.04255379907197465,0.7100354267620332,-0.6228223398980788,7.913641241992711,0.3053436279296875,-0.26961715569204614,-0.04437122344970845,-0.6331739674469148,0.5444315205474979,-0.3387725954483116,0.2500301485488947,0.8585017013549816,37.209172597492554,-10.394517574597224,0.29440137199860406,5,0.10496330261230469,0.510498046875,1.2428455352783203,0.2767190933227539,-0.8969459533691442,3,-0.01049251393638051,-1.3396343119210412,32.58587646484375,1.850012493128848,32.90076446533203,1.025312612279805,32.67175674438477,-0.01049251393638051
11162,2006-05-05,32.90076446533203,32.96755599975586,32.48091506958008,32.862594604492195,7374042.0,0.004954898584444534,4.666755508173418,0.17392362378540505,59.090938243575344,48.56277300438802,-0.11437024421815067,-0.15464553541318082,0.5305059811246196,-0.7114966843167849,8.108314545250654,0.48664093017578125,-0.1902736111321488,0.1350204467773466,-0.41594245734312807,0.6859833508978213,-0.1404610052828943,0.4105018988375875,0.6730086082458513,56.9768360767761,5.169072011607575,0.27548145206023844,5,-0.05725288391113281,0.3482818603515625,1.1378803253173828,0.1145029067993164,-0.7824440002441406,4,-0.029292368069615438,-1.7826389251012498,32.738548278808594,-1.3396343119210412,32.58587646484375,1.850012493128848,32.90076446533203,-0.029292368069615438
11163,2006-05-08,32.87213516235352,33.196563720703125,32.68129730224609,33.17748260498047,6700598.0,-0.0008701713605674399,2.0000111050650617,-7.999700179893368,49.51450658213939,49.88660650049331,-0.08244447337726513,-0.1344106410686834,0.5506684641232198,-0.597775635365771,8.468829616794729,0.5152664184570384,-0.2013361603600643,0.10734539031982848,-0.44276793708675655,0.6574587177264135,-0.16771127338346759,0.38240205402312455,0.6788265427703806,57.49987506871314,6.450437829505766,0.2750566637032931,5,0.014314651489250707,0.3530559539794851,1.135498046874993,0.14313220977782493,-0.9160289764404332,0,-0.015965101558702233,4.666755508173418,32.90076446533203,-1.7826389251012498,32.738548278808594,-1.3396343119210412,32.58587646484375,-0.015965101558702233
11164,2006-05-09,32.85305404663086,33.33969497680664,32.75763320922852,32.87213516235352,8888402.0,-0.0005804647501119753,-4.545484281301416,0.06248984945970366,50.49504166688657,51.97175884485157,-0.03904818111968922,-0.12076975044150373,0.5528884768275759,-0.5003153974005272,8.941503631658644,0.5820617675781179,-0.20457039033709634,0.08778705596923686,-0.46263027873808227,0.638204390676556,-0.1874216113844227,0.3629957233228964,0.6755525174081427,43.33345178657096,-5.207592512668732,0.27520866735365984,5,0.03339576721191406,0.37213706970214844,1.1092548370361328,0.16221332550048828,-0.09542083740233664,1,-0.01365093435138931,2.0000111050650617,32.87213516235352,4.666755508173418,32.90076446533203,-1.7826389251012498,32.738548278808594,-0.01365093435138931
11165,2006-05-10,33.082061767578125,33.187023162841804,32.729007720947266,32.862594604492195,8388821.0,0.006970667646977846,1.1333309642685434,-11.50179928028323,43.820251636927644,51.645481179593276,-0.24104933927192462,-0.3203600428319575,0.3247138273280896,-0.653387342246674,8.488826220382249,0.45801544189453836,-0.1429667091780189,0.2876916885375991,-0.26521621479155044,0.8405995918667486,0.01123773687302787,0.5641456402021703,0.42463675819767843,70.00008883992822,24.96906846027084,0.27645395166457387,5,-0.19561195373535156,0.1431293487548828,0.8802471160888672,-0.06679439544677734,-0.2480926513671804,2,-0.020190344758877266,-4.545484281301416,32.85305404663086,2.0000111050650617,32.87213516235352,4.666755508173418,32.90076446533203,-0.020190344758877266
11166,2006-05-11,32.92938995361328,33.29198455810547,32.833969116210945,33.024810791015625,7619379.0,-0.00461494253403727,-2.19996801791008,-0.4347841201418482,45.525337829954985,51.22743639949006,-0.11380831736179431,-0.12446979260404589,0.4733856596248458,-0.43358104975288825,7.831146430347953,0.45801544189452414,-0.06005796570624966,0.10353126525878764,-0.400291766890291,0.6073542974078663,-0.14838025081575523,0.3554427813333305,0.5558386946645868,52.22233080435671,9.872525116830168,0.25191151607454104,5,-0.04294013977050781,0.29580116271972656,1.032918930053711,0.0858774185180664,-0.047710418701171875,3,-0.020283954041139918,1.1333309642685434,33.082061767578125,-4.545484281301416,32.85305404663086,2.0000111050650617,32.87213516235352,-0.020283954041139918
11167,2006-05-12,32.719467163085945,33.23473358154297,32.614505767822266,32.90076446533203,8680060.0,-0.006374937125256497,-2.1707359881430635,1.8999760134324033,48.347108120654376,51.31850319903145,0.08567867724669753,0.11779573555878642,0.6718648544677919,-0.16071950933603318,6.933145337385419,0.6202278137207031,0.04196900595832176,-0.12309017181395632,-0.5859304268854828,0.33975008325757017,-0.35451029934971956,0.10832995572180693,0.7447210052439459,14.473656524850536,-26.741819528031204,0.23142012753576482,5,0.16698265075682883,0.10973167419432883,1.1999034881591726,0.29580020904540305,0.6011428833007741,4,-0.026830046873040136,-2.19996801791008,32.92938995361328,1.1333309642685434,33.082061767578125,-4.545484281301416,32.85305404663086,-0.026830046873040136
11168,2006-05-15,33.101146697998054,33.66412353515625,32.738548278808594,32.948474884033196,10825735.0,0.011665212425669313,-2.233309346765811,-0.8421074780121469,58.364320002377966,51.584990217168944,-0.25556152829241086,-0.20764483220872165,0.28078771104404865,-0.5107301496934653,6.115219550405061,0.9446563720703054,0.05083094338275629,0.21612739562988992,-0.16761893284892437,0.5998737241087042,0.024254231390486325,0.4080005598692935,-0.6679420471191477,46.3636330596661,2.969083033555364,0.19187316423940703,5,-0.028627395629889918,-0.2624053955078196,0.5987586975097585,-0.08587932586670632,0.5534324645996023,0,-0.029691606815832938,-2.1707359881430635,32.719467163085945,-2.19996801791008,32.92938995361328,1.1333309642685434,33.082061767578125,-0.029691606815832938
11169,2006-05-16,33.51145172119141,33.77862548828125,33.20610809326172,33.25381851196289,9349837.0,0.012395492728297874,-2.243228058043673,1.6874968767176948,63.15789473684223,52.589103834476,-0.6371319146912668,-0.600648451774866,-0.1272658566636906,-0.882697533504988,6.514544014160609,0.677478790283196,0.07229926864489755,0.5958980560302791,0.12061118843350727,1.071184923627051,0.35825462223188964,0.8335414898286686,-1.0536286926269582,77.04928776702653,30.747175437743316,0.23764343379838754,5,-0.3816814422607493,-0.615459442138679,0.1645984649658132,-0.4961843490600657,0.12404251098631391,1,-0.04641235922031928,-2.233309346765811,33.101146697998054,-2.1707359881430635,32.719467163085945,-2.19996801791008,32.92938995361328,-0.04641235922031928
11170,2006-05-17,32.76717758178711,33.88358688354492,32.614505767822266,33.39694595336914,15839472.0,-0.022209546324537532,-1.7142868798289914,-2.444437863689466,46.32772700220329,51.62701398017353,0.15149572680211065,0.14663471039446563,0.6125034032777705,-0.1031103263865134,6.984553009645919,1.2690811157226562,0.09868756316979699,-0.14551353454589844,-0.6237914595253073,0.33276439043351047,-0.3846524970356029,0.09362542794380602,-0.25652245483398417,12.030106828743364,-31.890796758542294,0.23913896248970581,5,0.4150733947753906,0.18129539489746094,0.9064874649047852,0.6154565811157227,0.5725173950195312,2,-0.0002912784457790307,-2.243228058043673,33.51145172119141,-2.233309346765811,33.101146697998054,-2.1707359881430635,32.719467163085945,-0.0002912784457790307
11171,2006-05-18,33.52099227905273,33.72137451171875,32.805343627929695,32.95801544189453,16253642.0,0.023005176304370156,-1.1098912685337907,-0.893942697922334,58.554240080148695,51.5673808509039,-0.5360261176616135,-0.629695046351685,-0.13038218730613949,-0.8180889217892044,6.78046334767099,0.9541969299316406,0.09233500614354284,0.6020988464355383,0.09502891311689154,1.1091687797541852,0.34856387977621495,0.8556338130948618,-0.9279612467040934,71.42857142857086,27.10853081824576,0.253534966659322,5,-0.2719459533691335,-0.572519302368157,-0.0715646743774343,-0.023855209350578832,-0.10496139526367188,3,-0.020495311031442975,-1.7142868798289914,32.76717758178711,-2.243228058043673,33.51145172119141,-2.233309346765811,33.101146697998054,-0.020495311031442975
11172,2006-05-19,32.843509674072266,33.63549423217773,32.56679534912109,33.63549423217773,14913878.0,-0.020210696608877532,1.698787172348734,-1.406780005556276,51.92304406805136,51.83499612711634,0.14804982195509098,0.025021966841229926,0.5556118414436853,-0.10821027245481218,6.891281201306867,1.0686988830566406,0.1022206785621691,-0.06011657714843466,-0.5563039441419733,0.43607078984510395,-0.30821026064520396,0.18797710634833464,1.0400772094726562,21.014284927967424,-23.753078843864394,0.24809368349676772,5,0.3816814422607422,0.10496330261230469,0.5128841400146484,0.6536273956298828,0.2767181396484304,4,0.0011621736293907503,-1.1098912685337907,33.52099227905273,-1.7142868798289914,32.76717758178711,-2.243228058043673,33.51145172119141,0.0011621736293907503
11173,2006-05-22,32.833969116210945,33.024810791015625,32.729007720947266,32.748092651367195,13181325.0,-0.00029048533351028194,-3.769235500337728,-0.10843199398884566,49.21346638972546,51.69259887409845,0.1694239227801475,0.039598679500635114,0.5660381474880083,-0.06203892481607198,7.237178683131512,0.2958030700683594,0.09814757246818573,-0.07156543731688458,-0.5662982170207016,0.42316734238693243,-0.31893182716878954,0.17580095253502037,1.0232819366455033,20.289754308510222,-22.640415740226903,0.24736638985190731,5,0.3912220001220632,0.11450386047362571,0.5224246978759695,0.6631679534912038,0.6583976745605398,0,0.0148212641747143,1.698787172348734,32.843509674072266,-1.1098912685337907,33.52099227905273,-1.7142868798289914,32.76717758178711,0.0148212641747143
11174,2006-05-23,32.862594604492195,33.01526641845703,32.45228958129883,32.78625869750977,12002639.0,0.0008718254006980786,1.949997501374354,0.8889036958066808,53.49398402805217,52.76745802866783,0.1590163512555023,0.027408594542272624,0.5251142285796035,-0.05303821706073819,7.493989980808792,0.5629768371582031,0.06431985366467785,-0.05248184204101136,-0.5354514512999913,0.43048776721796855,-0.29396664667050487,0.18900296258848215,0.9688473342895492,28.666652452253395,-16.837956223940957,0.24148480462949132,5,0.3053436279296804,0.16698455810546164,0.4604015350341726,0.6297721862792898,1.3835868835449148,1,0.024099879137273073,-3.769235500337728,32.833969116210945,1.698787172348734,32.843509674072266,-1.1098912685337907,33.52099227905273,0.024099879137273073
11175,2006-05-24,32.38549423217773,33.04389190673828,32.33778762817383,32.68129730224609,11553990.0,-0.014518037241321502,-2.6097898688509917,-3.875018739693169,45.87972579882585,52.80683446965349,0.5888404988216394,0.5016721629485872,0.9871948246863411,0.45259225718575635,7.8260481620026745,0.7061042785644531,0.06213962477036716,-0.5114522933960046,-1.0453521775070556,0.022447590715046317,-0.7784022354515301,-0.24450235134047915,1.3907816123046999,3.4480381804190627,-41.32522762701277,0.26694994205552475,5,0.7251930236816477,0.7251930236816477,0.9375019073486399,1.106872558593757,2.375957489013686,2,0.03859752736946098,1.949997501374354,32.862594604492195,-3.769235500337728,32.833969116210945,1.698787172348734,32.843509674072266,0.03859752736946098
11176,2006-05-25,32.814884185791016,32.862594604492195,32.4427490234375,32.4427490234375,11845230.0,0.013258712389408345,-1.256414461882297,-1.2580503720516358,49.05657689068059,52.885664332989734,0.15812869304870247,0.059553705549127756,0.545619315927965,0.06274629635710482,8.53621474777102,0.47710037231446734,0.06817037663341807,-0.07204322814941122,-0.6041117117323651,0.46002525543354267,-0.3380774699408846,0.19399101364206217,0.875082365712899,36.764593487092554,-6.197940160132298,0.26603424179147667,5,0.2958030700683594,0.2958030700683594,0.27194786071777344,0.6774826049804688,2.1278648376464844,3,0.015993071559974315,-2.6097898688509917,32.38549423217773,1.949997501374354,32.862594604492195,-3.769235500337728,32.833969116210945,0.015993071559974315
11177,2006-05-26,32.977100372314446,33.42557144165039,32.891220092773445,32.90076446533203,10064049.0,0.004943372208934038,-10.19944033580004,0.2051295193381868,51.120199580840996,52.080762063930074,0.04056705914640446,-0.09712046176511535,0.36915987286121066,-0.07290285963399157,9.147742383700972,0.610687255859375,0.08245485456836121,0.0834934234619098,-0.44963317883411946,0.6166200257579391,-0.18306987768610128,0.3500567246099209,0.6317354437896654,58.772040567267794,16.919346349971747,0.26656330114801347,5,0.13358688354492898,0.13358688354492898,0.14789962768555398,0.5152664184570384,2.032440185546882,4,0.013310160884948852,-1.256414461882297,32.814884185791016,-2.6097898688509917,32.38549423217773,1.949997501374354,32.862594604492195,0.013310160884948852
11178,2006-05-30,31.62213706970215,33.04389190673828,31.62213706970215,32.738548278808594,17535974.0,-0.04108800614106878,-1.547009247916955,-14.624981260308193,39.77812518314015,49.483009891296504,1.300423237413355,1.2386840895328106,1.682767424107162,1.2952285397719265,9.980413671976377,1.4217548370361328,0.06773153656146746,-1.2189888954162598,-1.9952684088512527,-0.44270938198126686,-1.6071286521337598,-0.8308491386987598,1.9104358551261456,0.0,-39.94423412974159,0.38813975671749784,5,1.1307249069213867,1.1307249069213867,1.5028629302978516,1.870229721069336,3.3587779998779297,1,0.047374747023467334,-10.19944033580004,32.977100372314446,-1.256414461882297,32.814884185791016,-2.6097898688509917,32.38549423217773,0.047374747023467334
11179,2006-05-31,31.76526641845703,31.812976837158203,31.25,31.49809265136719,13282457.0,0.004526238958467488,2.1052686950300887,-0.2393148374994202,38.9067425949076,48.65845606826366,0.987382774802775,1.0604965487456326,1.4984775750370574,1.1654714637596584,11.136611294829315,0.5629768371582031,0.060655539396137215,-1.0190846443176298,-1.9312072315152307,-0.10696205712002538,-1.4751459379164302,-0.5630233507188294,1.6603050231933594,23.684187454958945,-11.943548494828455,0.4560612935988018,5,0.7204208374023438,0.8015270233154297,1.3597335815429688,1.7271003723144531,3.5114517211914062,2,0.05437071893440604,-1.547009247916955,31.62213706970215,-10.19944033580004,32.977100372314446,-1.256414461882297,32.814884185791016,0.05437071893440604
11180,2006-06-01,32.251907348632805,32.27099227905273,31.832061767578125,31.97519111633301,13139510.0,0.015319907088612084,1.7878685088830604,1.0357163254233155,44.596638803750444,47.107611481997175,0.4693180694930774,0.5771430544981015,0.9684072722108681,0.6960825228612961,11.821318604896403,0.505725860595696,0.0017856023598881166,-0.5157452583313074,-1.454991713409143,0.42350119674653186,-0.9853684858702252,-0.04612203079238952,0.9561069488525433,46.05260620045451,12.006622410338721,0.4696232275389193,6,0.1908397674560618,0.31488609313965554,0.8730926513671946,1.240459442138679,2.8816795349121165,3,0.06183430077008589,2.1052686950300887,31.76526641845703,-1.547009247916955,31.62213706970215,-10.19944033580004,32.977100372314446,0.06183430077008589
11181,2006-06-02,32.39503860473633,32.67175674438477,31.96564865112305,32.108779907226555,6995924.0,0.004437916013968479,-1.4666617804815099,1.034484660081814,47.38460809868288,46.603340818734026,0.16726350800795586,0.42894989142698847,0.7721555193074607,0.5629833369193449,12.300901769332526,0.7061080932617223,-0.11316523593585259,-0.3554385185241671,-1.309374158962413,0.5984971219140789,-0.8324063387432901,0.1215293016949559,0.6171742630004857,52.63162509008211,15.4443912746869,0.4769678202191225,6,-0.05725288391113281,0.1717548370361328,0.7299613952636719,1.0973281860351562,3.167938232421875,4,0.07304862776453369,1.7878685088830604,32.251907348632805,2.1052686950300887,31.76526641845703,-1.547009247916955,31.62213706970215,0.07304862776453369
11182,2006-06-05,31.9370231628418,32.47137451171875,31.879770278930664,32.299617767333984,5448133.0,-0.01413844408345799,-1.4799990405296277,-1.2666675550698512,40.72947709618716,45.6606753416742,0.5399532532047182,0.8548930907834382,1.1715558816128429,1.0334971921621623,12.558064104460575,0.5916042327880859,-0.12765033475252352,-0.7652668952941859,-1.7825024602699067,0.25196866968153486,-1.2738846777820463,-0.2566491128063255,0.8989684181213313,38.297913060490394,2.1776015202236536,0.5086177824878602,6,0.4007625579833949,0.6297702789306605,1.1879768371581996,1.555343627929684,3.0820617675781214,0,0.09411415225739672,-1.4666617804815099,32.39503860473633,1.7878685088830604,32.251907348632805,2.1052686950300887,31.76526641845703,0.09411415225739672
11183,2006-06-06,32.34732818603516,32.39503860473633,31.870229721069336,32.15649032592773,8809698.0,0.012847315828444117,2.6666755506989515,-0.5263119134789822,40.729477096187196,44.2423967936892,0.059629463031740215,0.42504732600237816,0.710809297223868,0.6362227062407584,12.389032735315855,0.5248088836669922,-0.25355955576713285,-0.328721523284905,-1.3545488789958569,0.6971058324260504,-0.8416352011403845,0.18419215457057447,0.3300642368316531,77.18114862961335,44.3280300398422,0.5129136778554775,6,-0.009542465209968043,0.21946525573729758,0.8182249069213796,1.145038604736321,2.900764465332024,1,0.08230084279342376,-1.4799990405296277,31.9370231628418,-1.4666617804815099,32.39503860473633,1.7878685088830604,32.251907348632805,0.08230084279342376
11184,2006-06-07,32.404579162597656,32.92938995361328,32.38549423217773,32.51908493041992,9260757.0,0.0017698827004577478,-6.124853209404022,-0.6000159913646184,46.75765415068568,44.3399443883403,-0.07758198638947533,0.35044239401469923,0.6036648513262151,0.5921627352516197,11.731745005056236,0.5820617675781179,-0.30448434431424687,-0.24904680252075195,-1.2781841637094757,0.7800905586679718,-0.7636154831151174,0.2655218780736135,-1.1545791625976562,52.1737618978092,15.997363140681884,0.5145686805943619,6,-0.06679344177246094,0.1622142791748047,0.7609748840332031,1.0877876281738281,2.0896949768066477,2,0.07950530368115705,2.6666755506989515,32.34732818603516,-1.4799990405296277,31.9370231628418,-1.4666617804815099,32.39503860473633,0.07950530368115705
11185,2006-06-08,32.41412353515625,32.95801544189453,31.92748069763184,32.36641311645508,14839366.0,0.0002945377722913811,-1.2267983876950563,-0.4166638904620715,38.58271031714806,43.176181435725574,-0.09234978335451416,0.30387170459756163,0.554690826141595,0.5961511519822764,11.255679398626192,1.0305347442626918,-0.3443179681125059,-0.2061055183410616,-1.2199397949403021,0.8077287582581754,-0.7130226566406819,0.30081161995855865,-1.130535736083985,50.00008767115601,17.527605928585785,0.5069171382996185,6,-0.07633781433105469,0.15266990661621094,0.7347316741943359,1.0782432556152344,2.2900733947753906,3,0.0883131885823607,-6.124853209404022,32.404579162597656,2.6666755506989515,32.34732818603516,-1.4799990405296277,31.9370231628418,0.0883131885823607
11186,2006-06-09,32.26145172119141,32.58587646484375,32.213741302490234,32.4427490234375,7848158.0,-0.004710039862692805,-1.689633305762338,-3.7999520268648066,43.267153462463135,42.30362075590581,-0.029545134338235357,0.4257668280676299,0.6607318424782918,0.7655666958971139,10.551501930234306,0.3721351623535156,-0.41677511969209036,-0.32538042068480877,-1.340338895835906,0.6895780544662884,-0.8328596582603609,0.18209881689074336,-0.9108868164062578,35.96498764713477,1.9587218446589674,0.5074792375755495,6,-0.11450576782227273,0.3053417205810476,0.8468494415283132,1.230915069580071,2.7480888366699148,4,0.08902684191570032,-1.2267983876950563,32.41412353515625,-6.124853209404022,32.404579162597656,2.6666755506989515,32.34732818603516,0.08902684191570032
11187,2006-06-12,31.84160232543945,32.56679534912109,31.832061767578125,32.5,6864714.0,-0.013013964758324281,-1.1690231253906107,3.6315911290663574,39.516145932404925,42.27451195026856,0.2372438946610309,0.8184384558178017,1.033954976034682,1.2026308385249642,10.58685748715777,0.7347335815429616,-0.42901552615419547,-0.7013365745544498,-1.7668151131148697,0.3641419640059702,-1.2340758438346633,-0.16859730527423622,-0.426739399169918,0.8473312960337268,-33.45254660177517,0.5327392692802103,6,0.26240539550781605,0.7251911163330114,1.2046766281127965,1.6507644653320348,3.7690849304199183,0,0.11687145871882243,-1.689633305762338,32.26145172119141,-1.2267983876950563,32.41412353515625,-6.124853209404022,32.404579162597656,0.11687145871882243
11188,2006-06-13,32.11832046508789,32.50954055786133,31.64122009277344,32.07061004638672,11312007.0,0.008690459004550899,1.0919588822667052,-0.07246443987369236,42.52875807983329,42.676958115260305,0.04281343474044519,0.4894062690592449,0.7245540268791757,0.9404929160553692,9.904105853702221,0.8683204650878871,-0.48765751458346784,-0.3754771232604952,-1.4230627133761544,0.672108466855164,-0.8992699183183248,0.1483156717973344,-0.6417314381933608,36.231930241316206,1.1691114516071934,0.5237927950578296,6,0.18129730224609375,0.4484729766845703,0.9279584884643555,1.302480697631836,3.4732818603515625,1,0.09031494870614787,-1.1690231253906107,31.84160232543945,-1.689633305762338,32.26145172119141,-1.2267983876950563,32.41412353515625,0.09031494870614787
11189,2006-06-14,31.95610618591309,32.194656372070305,31.60305213928223,32.022899627685554,7433883.0,-0.00505052184628163,1.8837155248956707,-1.3999760134325523,45.39879632873325,42.766086729147275,0.26255570924317695,0.5577179759078028,0.8459896233444333,1.1175586968069702,9.00621098866201,0.5916042327880753,-0.582477584110876,-0.45992412567138174,-1.416382073066199,0.49653382172343896,-0.9381530993687939,0.018304848026026832,-0.4202601024185597,26.056354880622145,-12.468276375669774,0.4782289736974098,6,0.3244276046752894,0.6106872558593714,1.0997142791748011,1.464694976806637,3.6927471160888636,2,0.10301588204464274,1.0919588822667052,32.11832046508789,-1.1690231253906107,31.84160232543945,-1.689633305762338,32.26145172119141,0.10301588204464274
11190,2006-06-15,32.75763320922852,32.85305404663086,31.92748069763184,32.022899627685554,10988909.0,0.025082124169081732,-1.0000041214508926,-11.000085667779762,49.43182850670243,42.99355566337167,-0.5137123147390454,-0.2577771170463947,0.010003743042432234,0.342093826350073,9.083791021441181,0.9255733489990199,-0.47415366808608894,0.34208011627197976,-0.6136493823388207,1.2978096148827802,-0.13578463303341692,0.81994486557738,-1.1649003513979928,92.36634465584672,51.40413155418989,0.47786474930540024,6,-0.4770994186401438,-0.1908397674560618,0.2981872558593679,0.6631679534912038,4.40839767456054,3,0.053014847534422316,1.8837155248956707,31.95610618591309,1.0919588822667052,32.11832046508789,-1.1690231253906107,31.84160232543945,0.053014847534422316
11191,2006-06-16,32.833969116210945,33.158397674560554,32.52862548828125,32.82442855834961,9958830.0,0.002330324248240201,-1.0952362821806603,0.012985057578693617,48.554900382448345,43.86304713962292,-0.5824936488843449,-0.4092021113950679,-0.1163027499124567,0.29329034927558695,9.158239577068505,0.629772186279304,-0.36013645033441577,0.45276718139648864,-0.37671785694963944,1.2822522197426167,0.038024662223421046,0.8675097005695527,-1.2309169769287145,79.14106216329904,38.76148177473114,0.4147425191730645,6,-0.4532442092895508,-0.26717567443848367,0.22185134887694602,0.586832046508782,4.637405395507805,4,0.05696015023652201,-1.0000041214508926,32.75763320922852,1.8837155248956707,31.95610618591309,1.0919588822667052,32.11832046508789,0.05696015023652201
11192,2006-06-19,32.88167953491211,33.17748260498047,32.82442855834961,32.91030502319336,8743150.0,0.0014530810616377732,-3.9334221748400853,-3.00039984006174,67.27746430894385,46.81282349659588,-0.5387701661173239,-0.47843598128538645,-0.1790840611041702,0.26742260904642734,9.72001979805371,0.3530540466308594,-0.3146584661095062,0.4985691070556655,-0.3355572651065515,1.332695479217886,0.081505920974557,0.915632293136774,-1.185306663513181,81.21205880393234,34.24898119295229,0.4170631860811095,6,-0.4914121627807617,-0.31488609313964844,0.17414093017578125,0.5391216278076172,5.458015441894531,0,0.06471266228022099,-1.0952362821806603,32.833969116210945,-1.0000041214508926,32.75763320922852,1.8837155248956707,31.95610618591309,0.06471266228022099
11193,2006-06-20,33.32061004638672,33.416030883789055,32.919845581054695,33.034351348876946,9657425.0,0.013348786244588684,1.0800038378814918,-10.000133262260377,69.7336286346798,49.36570955037301,-0.9220893382616708,-0.926543637755131,-0.6169140548335577,-0.1584703476655278,10.439719215660462,0.534351348876946,-0.2879931289969946,0.9131675720214858,-0.00089603634122426,1.8272311803841994,0.45613576784013077,1.3701993762028408,-1.5057483963012679,94.73679227120265,42.97724808287329,0.4570318041813562,6,-0.8110685348510742,-0.7538166046142578,-0.4627857208251953,0.10019111633300781,5.782444000244141,1,0.06872854987602439,-3.9334221748400853,32.88167953491211,-1.0952362821806603,32.833969116210945,-1.0000041214508926,32.75763320922852,0.06872854987602439
11194,2006-06-21,33.654579162597656,33.82633590698242,33.29198455810547,33.32061004638672,8932628.0,0.010022899213009806,-1.7317173056671478,1.1666688876747089,68.5138266366044,52.691389141423706,-1.1846810508036683,-1.262885858471222,-0.9443411279847282,-0.4887544036099527,10.820461939972967,0.5343513488769531,-0.1599263929015109,1.2075374603271456,0.15267325742362914,2.262401663230662,0.6801053588753874,1.7349695617789038,-1.6796005891418453,90.95472137427964,36.883996074303994,0.5274321014517588,6,-0.939885139465332,-1.0877857208251953,-0.698948860168457,-0.2337779998779297,5.582061767578125,2,0.05755600607820188,1.0800038378814918,33.32061004638672,-3.9334221748400853,32.88167953491211,-1.0952362821806603,32.833969116210945,0.05755600607820188
11195,2006-06-22,33.63549423217773,34.01717758178711,33.444656372070305,33.568702697753906,9496033.0,-0.0005670827238017928,-2.63639227088243,0.19999314661669185,66.9270266696788,55.32026394222545,-1.0886032516164548,-1.2072487684636215,-0.9077270025383868,-0.4624013790642678,11.082110905198919,0.572521209716804,-0.053441186847948075,1.1259525299072166,-0.054236048776438395,2.306141108590868,0.5358582405653891,1.7160468192490441,-1.4383527786987216,74.35875094499139,19.275431475085163,0.590094289341826,6,-0.8253793716430593,-1.0019054412841726,-0.622612953186028,-0.2146930694580007,4.790077209472663,3,0.05985816815791356,-1.7317173056671478,33.654579162597656,1.0800038378814918,33.32061004638672,-3.9334221748400853,32.88167953491211,0.05985816815791356
11196,2006-06-23,33.33969497680664,33.463741302490234,33.120227813720696,33.435115814208984,7511016.0,-0.008794259222987932,3.5000249862576513,-1.4286367011252876,70.02723296714066,58.71038472386276,-0.6970755235198851,-0.917138227461038,-0.5910144446972154,-0.1615897036149363,11.152458320727451,0.5152664184570312,-0.001467744681136196,0.803912734985353,-0.4271042382291341,2.03492970819984,0.18840424837811298,1.4194212215925965,-0.8877484653645027,43.19990277351346,-13.428057136422709,0.615508486607243,6,-0.5295801162719727,-0.7061061859130859,-0.27433300018310547,0.08110618591308594,5.610687255859375,4,0.1147681737833619,-2.63639227088243,33.63549423217773,-1.7317173056671478,33.654579162597656,1.0800038378814918,33.32061004638672,0.1147681737833619
11197,2006-06-26,33.416030883789055,33.83587646484375,33.11068725585937,33.492366790771484,8081757.0,0.002289640233227086,-1.1111055586094085,0.799992004477567,66.86745972398315,61.41468490654607,-0.5884769711226099,-1.0107249097436792,-0.6478873110058387,-0.2348561474246722,11.795255497198918,0.7251892089843821,0.10393640701611417,0.8583021163940359,-0.42056302396441936,2.1371672567524946,0.2188695462148047,1.4977346865732635,-0.744952022498623,45.21742757918129,-8.446731580340384,0.639432570179229,6,-0.6059160232543874,-0.7824420928955007,-0.31727123260497336,0.004770278930671168,5.734733581542976,0,0.12135922551762546,3.5000249862576513,33.33969497680664,-2.63639227088243,33.63549423217773,-1.7317173056671478,33.654579162597656,0.12135922551762546
11198,2006-06-27,33.120227813720696,33.377864837646484,33.024810791015625,33.301525115966804,6566034.0,-0.008852130616501808,1.1142432895488292,2.3749937534355756,60.50418144843395,63.093061030957266,-0.15154393702108138,-0.6291931523357519,-0.3313506086338478,0.07512553792216892,11.12647234341476,0.3912200927734304,0.1886644013245018,0.48759450912474733,-0.7347815879457684,1.7099706061952595,-0.12359353941050699,1.0987825576600017,-0.26069513156073043,9.615096312412073,-42.410178945749045,0.6111880485352562,6,-0.14789867401122336,-0.48663902282714133,-0.03339576721190696,0.30057334899903054,6.564888000488281,1,0.157591523598267,-1.1111055586094085,33.416030883789055,3.5000249862576513,33.33969497680664,-2.63639227088243,33.63549423217773,0.157591523598267
11199,2006-06-28,33.492366790771484,33.73091506958008,33.32061004638672,33.387405395507805,8674715.0,0.011236002938863399,-2.4399616214919644,-0.5789462609939761,64.30376582419407,64.74549851067856,-0.3160872578674585,-0.912070183528364,-0.6989219879034749,-0.2892113127141869,10.11598630855008,0.6106872558593821,0.35032717073594455,0.7733784675598159,-0.43493818229941894,1.9816951174190507,0.16922014263019491,1.3775367924894368,-0.4707638226637201,47.1152404638987,-4.952796705023616,0.6041583249296183,6,-0.2194652557373047,-0.8587779998779297,-0.4055347442626953,-0.07156562805175781,5.963741302490234,2,0.1675213725834792,1.1142432895488292,33.120227813720696,-1.1111055586094085,33.416030883789055,3.5000249862576513,33.33969497680664,0.1675213725834792
11200,2006-06-29,34.24618148803711,34.351146697998054,33.540077209472656,33.568702697753906,10738437.0,0.022507059652569383,-1.2078035357337749,6.4545520625109205,72.70737498145114,67.42910679945665,-0.9348562019807218,-1.5903567702464017,-1.4368546098276482,-1.0222292116891154,10.187467307404347,0.8587799072265696,0.5091613619485429,1.4274794578552275,0.0624703999500511,2.7924885157604002,0.7449749289026428,2.109983986807812,-1.2213706970214844,92.08607642993299,36.4121512459938,0.6825045289525872,6,-0.6583938598632812,-1.445608139038086,-1.1474227905273438,-0.8253803253173828,4.723285675048828,3,0.1457230916060508,-2.4399616214919644,33.492366790771484,1.1142432895488292,33.120227813720696,-1.1111055586094085,33.416030883789055,0.1457230916060508
11201,2006-06-30,34.76145172119141,35.152671813964844,34.36068725585937,34.417938232421875,13449613.0,0.015046063846104962,-2.458331251145127,0.5070468532689283,82.69230440680523,69.14186681033013,-1.2828671501197135,-2.0229699991181676,-1.9483845991323179,-1.511362240443269,11.22085791509701,0.9064903259277344,0.690539889380247,1.8244290351867747,0.22408523523257173,3.424772835140981,1.0242571352096732,2.624600935163876,-1.5244271850585989,81.61439640305086,18.220187483166043,0.8001718999771025,6,-0.7251930236816477,-1.5601158142089915,-1.6507644653320384,-1.3406505584716868,4.341602325439446,4,0.10540755748199215,-1.2078035357337749,34.24618148803711,-2.4399616214919644,33.492366790771484,1.1142432895488292,33.120227813720696,0.10540755748199215
11202,2006-07-03,34.9427490234375,35.238548278808594,34.790077209472656,35.209922790527344,9162664.0,0.005215469816974405,1.7647155656938598,-0.7777679067184736,82.31440342868122,70.53973067633028,-1.2751517386115623,-2.073868415749452,-2.1157598599910585,-1.674344284562018,12.212652053211732,0.4770965576171804,0.8093913366164642,1.8554400444030748,0.09407418577964677,3.6168059030265063,0.9747571150913572,2.7361229737147923,-1.4026718139648438,86.63801570862871,18.989714767718155,0.8806829293117152,7,-0.8110694885253906,-1.6984748840332031,-1.832061767578125,-1.5219478607177734,4.618320465087891,0,0.11469141155838747,-2.458331251145127,34.76145172119141,-1.2078035357337749,34.24618148803711,-2.4399616214919644,33.492366790771484,0.11469141155838747
11203,2006-07-05,35.00954055786133,35.21946716308594,34.83778762817383,34.96183013916016,9021813.0,0.0019114562045197125,-1.5806992429811326,-0.17857448813498583,85.71427934023757,72.45089208784506,-1.2037624828964013,-2.035340404791441,-2.156184581706434,-1.7230080305773186,13.243910562315023,0.3816795349121094,0.9427499075141057,1.7891209602355929,-0.13192480489158243,3.7101667253627717,0.8285980776720052,2.7496438427991805,-1.1297691345214815,88.05969258675832,14.524447331726478,0.9605228825635886,7,-0.8778610229492188,-1.7652664184570312,-1.8988533020019531,-1.5887393951416016,4.427482604980469,2,0.11828843913636566,1.7647155656938598,34.9427490234375,-2.458331251145127,34.76145172119141,-1.2078035357337749,34.24618148803711,0.11828843913636566
11204,2006-07-06,34.98091506958008,35.25763320922852,34.828243255615234,35.01908493041992,10166019.0,-0.000817648213176092,-1.4999888950583422,-0.8000319820901487,81.74387039707884,74.09720805755619,-1.0808764446135868,-1.9012858468640417,-2.096982289171116,-1.675780044478671,14.95521336007512,0.42938995361328836,0.9974807393456047,1.631678676605226,-0.4012788944280459,3.664636247638498,0.6151998910885865,2.6481574621218655,-0.8293882751464849,83.88884323493514,12.20951068509872,1.0164787855166366,7,-0.8396930694580078,-1.7270984649658203,-2.228053092956543,-1.7557249069213867,3.7595443725585938,3,0.1344790648063905,-1.5806992429811326,35.00954055786133,1.7647155656938598,34.9427490234375,-2.458331251145127,34.76145172119141,0.1344790648063905
11205,2006-07-07,35.27671813964844,35.30534362792969,34.67557144165039,35.01908493041992,10487126.0,0.00845612727625844,3.000024229208311,-6.749650209874075,82.82052123140507,75.51868453136333,-1.2509386428817848,-2.0781841388364626,-2.360601780947377,-1.9510716800757208,16.236771821191542,0.6297721862792969,1.0176640201153972,1.7843520164489775,-0.37080731287273494,3.93951134577069,0.7067723517881177,2.861931681109837,-0.9039700622558584,96.96974591739492,25.15056126624212,1.0775796646608562,7,-1.1116409301757812,-1.8225202560424805,-2.7504777908325195,-2.2375965118408203,3.7309150695800852,4,0.1184744549384813,-1.4999888950583422,34.98091506958008,-1.5806992429811326,35.00954055786133,1.7647155656938598,34.9427490234375,0.1184744549384813
11206,2006-07-10,35.13358688354492,35.582061767578125,35.13358688354492,35.30534362792969,8889870.0,-0.004057385824183246,-4.222209883398112,-0.6666716022328502,79.49997501374244,76.9222973413366,-0.9237229177373791,-1.8011953426602787,-2.1948997154100596,-1.7935379856020432,17.68428273454627,0.4484748840332031,1.0255314236507118,1.4976140022277846,-0.6946392505117558,3.689867254967325,0.40148737585801086,2.5937406285975584,-0.5743196960449239,50.52623605506016,-19.274304092409047,1.0961266263697704,7,-0.8301506042480469,-1.541029930114746,-2.628816604614258,-2.0944652557373047,3.9408416748046875,0,0.10917986518870282,3.000024229208311,35.27671813964844,-1.4999888950583422,34.98091506958008,-1.5806992429811326,35.00954055786133,0.10917986518870282
11207,2006-07-11,35.5629768371582,35.6297721862793,34.86641311645508,35.30534362792969,9632692.0,0.012221637233811533,2.9024152422555263,-1.499988895058301,79.44860422684658,79.02723320560467,-1.1360047316302868,-2.0421991194932687,-2.5907268692433547,-2.215328605128221,18.4628990652447,0.7633590698242188,1.062037033766586,1.7409352302551255,-0.4417490264344366,3.9236194869446877,0.649593101910348,2.832277358599903,-0.8874053955078125,92.99986407503059,25.26495240896932,1.0913421283447808,7,-1.0877857208251953,-1.9465646743774414,-3.110687255859375,-2.523855209350586,3.730915069580078,1,0.0995438943618967,-4.222209883398112,35.13358688354492,3.000024229208311,35.27671813964844,-1.4999888950583422,34.98091506958008,0.0995438943618967
11208,2006-07-12,35.01908493041992,35.67748260498047,34.799617767333984,35.47710037231445,7754466.0,-0.015293767707600714,1.0444466160871342,-1.7777810681552335,66.98338871062853,79.32496908187517,-0.3290354952940717,-1.338470733371878,-2.013363284579583,-1.6774356528548395,18.976231721123515,0.8778648376464844,1.1067133020900997,1.0520051002502413,-1.0375201767870479,3.141530377287527,0.007242461731600258,2.0967677387688823,0.610687255859375,34.2858230691618,-29.251522111915463,1.044762638518643,7,-0.4103050231933594,-1.3788175582885742,-2.5667953491210938,-1.9799633026123047,2.032440185546875,2,0.1297002639312257,2.9024152422555263,35.5629768371582,-4.222209883398112,35.13358688354492,3.000024229208311,35.27671813964844,0.1297002639312257
11209,2006-07-13,35.24809265136719,35.35305404663086,33.39694595336914,34.828243255615234,21902047.0,0.006539511851959778,5.212113319320859,-0.9166708310429263,69.07452245221376,78.9213188008488,-0.31603730556626175,-1.3789027938131682,-2.212930857224592,-1.9122380324757415,18.626814069393202,1.9561080932617188,1.1829067382559657,1.1164134979248033,-0.8190815727992344,3.051908568648841,0.14866596256278086,2.0841610332868257,0.42938995361328125,81.17153901868261,18.218033367106983,0.96774753536202,7,-0.7108783721923828,-1.6078252792358398,-2.7958030700683594,-2.2089710235595703,2.4618301391601562,3,0.1188413385344449,1.0444466160871342,35.01908493041992,2.9024152422555263,35.5629768371582,-4.222209883398112,35.13358688354492,0.1188413385344449
11210,2006-07-14,34.494274139404304,35.36259460449219,34.12213516235352,35.24809265136719,10931793.0,-0.02138607950843674,1.5242799088654224,-1.795449796022189,62.32176821563043,76.65792589071825,0.532692341278846,-0.5146974257039858,-1.4276733073314816,-1.1616479568229963,19.42421780434892,1.2404594421386648,1.2984081657424724,0.2757629394531307,-1.5530616662662666,2.104587545172528,-0.6386493634065715,1.190175242312833,1.1832084655761648,48.117103720294914,-16.619004751425756,0.9144123028596998,7,0.04294013977050071,-0.8540067672729563,-2.041984558105476,-1.5410289764404368,3.3396949768066335,4,0.12309826510840427,5.212113319320859,35.24809265136719,1.0444466160871342,35.01908493041992,2.9024152422555263,35.5629768371582,0.12309826510840427
11211,2006-07-17,34.70419692993164,34.828243255615234,34.24618148803711,34.494274139404304,7234658.0,0.006085728595968121,1.5416687488547964,-0.2784792190639022,63.36630528144912,74.55258165213692,0.35067062775308244,-0.6085226950898672,-1.6079913557978571,-1.3786391321322142,20.285698810546567,0.582061767578125,1.3822320932293621,0.392174339294435,-1.3265089740959368,2.110857652684807,-0.4671673174007509,1.251515995989621,0.8820642089843744,57.3220770487882,-9.474756200642233,0.8593416566951868,7,-0.16698265075683594,-1.063929557800293,-2.2519073486328125,-1.7843494415283203,3.2251930236816406,0,0.1240033385006889,1.5242799088654224,34.494274139404304,5.212113319320859,35.24809265136719,1.0444466160871342,35.01908493041992,0.1240033385006889
11212,2006-07-18,35.00954055786133,35.24809265136719,34.608779907226555,34.70419692993164,7835372.0,0.008798464017080843,-1.5769508726070125,1.4545520625114068,69.56520365079777,72.75823990886585,0.06235503420742816,-0.786608484586111,-1.884801249005136,-1.6815770780751222,21.370408815456635,0.6393127441406321,1.3693028296656138,0.5911249160766587,-1.014467547558624,2.1967173797119415,-0.21167131574097908,1.3939211478942966,0.4891479736328108,70.71118998911061,-3.181654339224707,0.8027962318176407,7,-0.47232627868652344,-1.3692731857299805,-2.6526708602905273,-2.1374034881591797,3.597328186035149,1,0.11610800758067974,1.5416687488547964,34.70419692993164,1.5242799088654224,34.494274139404304,5.212113319320859,35.24809265136719,0.11610800758067974
11213,2006-07-19,35.61068725585937,35.90649032592773,34.87595367431641,35.16221237182617,15421634.0,0.01717093936164371,-1.018696267845334,1.4687546849232689,70.94338284822918,71.55818573677143,-0.49679472038768324,-1.2726405157921263,-2.44891758211962,-2.2720749007929655,22.43014845226787,1.030536651611314,1.2764734683097174,1.0777677536010657,-0.5248134407795106,2.680348947981642,0.2764771564107775,1.8790583507913539,-2.2137413024902273,88.21287747278302,10.481221740618892,0.8012905971902892,7,-0.9589691162109304,-1.8559160232543874,-3.2752866744995046,-2.7433204650878835,2.614501953125007,2,0.10342975479286443,-1.5769508726070125,35.00954055786133,1.5416687488547964,34.70419692993164,1.5242799088654224,34.494274139404304,0.10342975479286443
11214,2006-07-20,35.59160232543945,35.71564865112305,35.35305404663086,35.39122009277344,6725016.0,-0.0005359326620907323,-1.6207143743365637,0.446808148683714,65.56290397167487,69.64067270791251,-0.4268631457821712,-1.1604973752055798,-2.3916454339657776,-2.2463052958084546,22.96348941391643,0.3625946044921875,1.1743702787227548,0.9618316650390639,-0.6513371963488837,2.5750005264270115,0.15524723434509013,1.7684160957330377,-2.1444654846191398,82.35284057140684,6.171019888882,0.8065844306939747,7,-0.9398841857910156,-1.8368310928344727,-3.1583967208862305,-2.7242355346679688,2.996185302734375,3,0.041018743050066364,-1.018696267845334,35.61068725585937,-1.5769508726070125,35.00954055786133,1.5416687488547964,34.70419692993164,0.041018743050066364
11215,2006-07-21,35.64885330200195,35.84923553466797,35.48664093017578,35.67748260498047,9677861.0,0.0016085529400731158,-1.0540458774081318,-0.14287346037426946,61.481436878675154,67.63861291512725,-0.4758121886757536,-1.1164180514946551,-2.416639326577851,-2.288852889433876,23.326395251459438,0.3625946044921875,1.0521630021120956,0.918414688110353,-0.6847567418281884,2.5215861180488943,0.11682897314108232,1.7200004030796237,-2.15252939147949,84.48258432129437,8.616665073395282,0.8015857149692711,7,-0.9971351623535156,-1.731867790222168,-3.225189685821533,-2.8053417205810547,3.4255752563476562,4,0.05781587057134452,-1.6207143743365637,35.59160232543945,-1.018696267845334,35.61068725585937,-1.5769508726070125,35.00954055786133,0.05781587057134452
11216,2006-07-24,37.16603088378906,37.39503860473633,36.25954055786133,36.25954055786133,21004645.0,0.04255894485396827,-1.5052623605506015,-31.66302465023318,71.37612323491668,66.7416705826906,-1.8711390314794727,-2.458275269250393,-3.878343195273523,-3.7838791017144473,24.81011064025324,1.746185302734375,1.0211026828719554,2.2442754745483384,0.4393609538808505,4.049189995215826,1.341818214214591,3.146732734882086,-3.6215036449584943,91.78081629132492,16.56377931100748,0.9024572603337442,7,-1.7700386047363281,-2.2041988372802734,-4.742367267608643,-4.322519302368164,2.2137413024902344,0,0.017971739691827304,-1.0540458774081318,35.64885330200195,-1.6207143743365637,35.59160232543945,-1.018696267845334,35.61068725585937,0.017971739691827304
11217,2006-07-25,37.47137451171875,37.681297302246094,37.18511581420898,37.48091506958008,12344182.0,0.008215664160761138,1.4185981647282304,-0.010524721101203127,72.63156787313667,67.3692460451915,-2.097927581452403,-2.576314083768395,-4.116753768326802,-4.067508650318125,25.94413661390887,0.5152664184570312,0.965748653508534,2.3468519210815444,0.35290246007400583,4.340801382089083,1.3498771905777787,3.34382665158531,-3.77282681825195,92.51703825380334,18.142758814119603,0.9969747305037676,7,-1.9322528839111328,-2.2185115814208984,-4.997615337371826,-4.627862930297852,1.4599227905273438,1,0.012223075557350915,-1.5052623605506015,37.16603088378906,-1.0540458774081318,35.64885330200195,-1.6207143743365637,35.59160232543945,0.012223075557350915
11218,2006-07-26,38.33969497680664,38.41603088378906,37.35686874389648,37.36641311645508,14013961.0,0.023172901352106257,-1.1346100621194253,-102.01519392243102,76.74770005091433,68.22182133393602,-2.733099158567981,-3.197492992003106,-4.918975759004695,-4.9099118196773475,27.47019969365299,1.0591621398925852,0.9598747588994314,2.9541990280151396,0.7137475839067875,5.194650472123492,1.833973305960967,4.074424750069312,-4.402182306813081,97.50778699804843,23.33169804080663,1.120225722054175,7,-2.0706119537353516,-2.6717567443847656,-5.861164569854736,-5.496183395385742,0.3530540466308594,2,0.006968593966422132,1.4185981647282304,37.47137451171875,-1.5052623605506015,37.16603088378906,-1.0540458774081318,35.64885330200195,0.006968593966422132
11219,2006-07-27,39.10305404663086,39.17938995361328,38.21564865112305,38.42557144165039,21308774.0,0.019910410614534246,1.321836228287841,0.6960805832092185,78.35923986399578,70.00376262819884,-3.2320058251260306,-3.709130418192622,-5.619230628942596,-5.639147376593762,28.768106048278298,0.9637413024902344,0.9493747220738271,3.437023735046388,0.821059896313642,6.052987573779134,2.1290418156800115,4.745005654412765,-4.8072599195336565,97.93281627053652,25.53950187427732,1.307981919366373,7,-2.390268325805664,-3.0009536743164062,-6.564886569976807,-6.536260604858398,-0.019084930419921875,3,-0.022450032588237745,-1.1346100621194253,38.33969497680664,1.4185981647282304,37.47137451171875,-1.5052623605506015,37.16603088378906,-0.022450032588237745
11220,2006-07-28,39.23664093017578,39.847328186035156,38.88358688354492,39.12213516235352,17317886.0,0.00341627749550244,-2.2580713802108523,0.16901654297907712,80.45324640098859,71.902311641481,-2.930296046510499,-3.636099699631636,-5.6628660984599435,-5.736573321610223,29.537227828791412,0.9637413024902344,1.0502260630116922,3.321087646484372,0.3477474173256425,6.294427875643102,1.8344175319050038,4.8077577610637405,-4.452487220426974,82.97872340425532,7.496360526456655,1.4866701145793648,7,-2.008586883544922,-2.8005714416503906,-6.595897197723389,-6.66984748840332,0.047710418701171875,4,-0.016536922800211906,1.321836228287841,39.10305404663086,-1.1346100621194253,38.33969497680664,1.4185981647282304,37.47137451171875,-0.016536922800211906
11221,2006-07-31,38.42557144165039,39.22710037231445,38.32061004638672,39.22710037231445,12825634.0,-0.02067122641738728,1.2619029488473035,-6.999900056635008,70.10722251458455,71.96253595967953,-1.7163263348217725,-2.6735215807154162,-4.793716709661638,-4.89034024265829,29.27936625354965,0.9160308837890625,1.1149981634805926,2.3268121719360337,-0.794945923567937,5.4485702674400045,0.7659331241840448,3.8876912196880227,-3.0338367947472236,46.59491633984507,-25.56982414649795,1.5608790477519856,7,-1.0639305114746094,-1.989501953125,-5.703719615936279,-5.791982650756836,1.0782470703125,0,0.016886075921720867,-2.2580713802108523,39.23664093017578,1.321836228287841,39.10305404663086,-1.1346100621194253,38.33969497680664,0.016886075921720867
11222,2006-08-01,38.950382232666016,39.20801544189453,38.33969497680664,38.53053283691406,10332861.0,0.013657852605069465,-1.1666706327487328,-0.5238106569704354,77.68814373162313,72.71195383561219,-1.8141151397450415,-3.038480693433293,-5.231311140668282,-5.373988637319442,28.934178974336188,0.8683204650878906,1.29760261862085,2.6512413024902344,-0.666426307803512,5.968908912783981,0.9924074973433576,4.310075107637111,-3.0239763610670067,63.98471951830344,-12.435612081406482,1.6588338051468743,8,-1.3501911163330078,-2.514312744140625,-6.228530406951904,-6.316793441772461,-0.17175674438476562,1,0.01102402413019643,1.2619029488473035,38.42557144165039,-2.2580713802108523,39.23664093017578,1.321836228287841,39.10305404663086,0.01102402413019643
11223,2006-08-02,39.15076446533203,39.20801544189453,38.8072509765625,38.931297302246094,10736760.0,0.005144551123248409,1.4000091378443824,0.522728305212564,77.59781388924867,74.04916604867594,-1.6310510522078232,-3.0701115420739598,-5.3400427741137335,-5.5354343077910855,28.570337345627152,0.40076446533203125,1.4882603455379808,2.6445623397827163,-0.8466013377942971,6.13572601735973,0.898980500994206,4.3901441785712265,-2.7538479160006872,57.31001671595731,-17.744718219801577,1.7455818387885074,8,-1.4837799072265625,-2.7146949768066406,-6.42891263961792,-6.517175674438477,0.02862548828125,2,-0.0056056929177021875,-1.1666706327487328,38.950382232666016,1.2619029488473035,38.42557144165039,-2.2580713802108523,39.23664093017578,-0.0056056929177021875
11224,2006-08-03,39.68511581420898,39.847328186035156,38.90267181396485,39.22710037231445,10418168.0,0.013648554662326395,1.414641756698761,2.0869429187234605,87.88299253669852,76.98267223290077,-1.7027334772102023,-3.4087334804228746,-5.775567503827013,-6.034050373521168,28.285158026487945,0.9446563720703054,1.6596195459953265,2.9437036514282156,-0.7431600725692462,6.630567375425677,1.1002717894294847,4.787135513426946,-2.874149868473175,89.37509369846538,10.462127716254685,1.8434318619987324,8,-1.631681442260735,-3.1011466979980398,-6.882156848907464,-7.051527023315423,-0.28626251220702414,3,-0.025006019773694765,1.4000091378443824,39.15076446533203,-1.1666706327487328,38.950382232666016,1.2619029488473035,38.42557144165039,-0.025006019773694765
11225,2006-08-04,39.45610809326172,39.86641311645508,39.093509674072266,39.73282241821289,8086892.0,-0.005770619947775613,1.8421015717602172,-0.6041593790082215,84.58332107156575,78.4501386591951,-0.979921464127159,-3.004610176466514,-5.432975938480695,-5.768752647797925,28.318328196360966,0.7729034423828125,1.79201713358772,2.5057264328002944,-1.303333679509862,6.314786545110451,0.6011963766452197,4.410256488955369,-2.280778678689991,73.45683734635003,-7.849024816283659,1.9045300561550769,8,-0.9303436279296875,-2.8244285583496094,-6.502862930297852,-6.822519302368164,0.7633590698242188,4,-0.009431720335192795,1.414641756698761,39.68511581420898,1.4000091378443824,39.15076446533203,-1.1666706327487328,38.950382232666016,-0.009431720335192795
11226,2006-08-07,38.96946716308594,39.57061004638672,38.32061004638672,39.45610809326172,8981046.0,-0.012333728633992957,2.4933529493288984,1.7586401797653677,78.078481290678,79.05535126114415,-0.23530535729639723,-2.335607962868224,-4.849906760658982,-5.249197217676063,27.639858248435466,1.25,1.9870554566254555,1.827291488647461,-1.9828811581023658,5.637464135397288,-0.07779483472744886,3.7323778120223707,-1.4173860302505403,41.975406134400075,-38.99054982503664,1.9050863233749131,8,-0.35782623291015625,-2.337787628173828,-5.775286674499512,-6.168893814086914,0.23854827880859375,0,0.008080279478116514,1.8421015717602172,39.45610809326172,1.414641756698761,39.68511581420898,1.4000091378443824,39.15076446533203,0.008080279478116514
11227,2006-08-08,39.10305404663086,39.38931274414063,38.83587646484375,39.13167953491211,8638769.0,0.0034279884553172213,1.0350965787147817,0.058822607196049224,76.52172804642561,79.0302432606454,-0.12638923128251633,-2.3087538155660923,-4.888754476345113,-5.350586976184118,27.498558339857205,0.5534362792968821,2.238043646900344,1.78387451171875,-2.0462633662751344,5.614012389712634,-0.13119442727818864,3.6989434507156886,-1.2269664360887091,50.617314417000024,-28.21615102008912,1.9150689389969415,8,-0.062023162841796875,-2.47137451171875,-5.484256744384766,-5.9017181396484375,0.047710418701171875,1,0.010248930041477422,2.4933529493288984,38.96946716308594,1.8421015717602172,39.45610809326172,1.414641756698761,39.68511581420898,0.010248930041477422
11228,2006-08-09,39.56106948852539,39.799617767333984,39.11259460449219,39.12213516235352,9845331.0,0.011713035031697183,-2.0,-15.333688699360092,78.26086956521745,79.0193132274478,-0.4391100584742702,-2.5392362132474204,-5.2010740544772815,-5.778899954072024,27.59717079456101,0.696563720703125,2.3271720546824923,2.0147907257080107,-1.7795664688445925,5.809147920260614,0.1176121284317091,3.911969322984312,-1.4063363071554278,80.2469257668,1.7818592123454238,1.8971785972763004,8,-0.4675579071044922,-2.9293899536132812,-5.8730926513671875,-6.316795349121094,-0.34351348876953125,2,-0.01977813063094991,1.0350965787147817,39.10305404663086,2.4933529493288984,38.96946716308594,1.8421015717602172,39.45610809326172,-0.01977813063094991
11229,2006-08-10,39.4370231628418,39.53244400024414,38.988548278808594,39.3129768371582,7004937.0,-0.0031355655265986604,2.4545344414023695,0.2826079399290875,76.71601412305051,78.60406519656578,-0.2935814864858486,-2.1979658269458255,-4.934383553731514,-5.6258756743555125,30.033644009968953,0.5725212097167969,2.3907173605265086,1.681297874450685,-2.0406807733900436,5.403276522291414,-0.1796914494696793,3.5422871983710493,-1.042654790559915,72.22220851235,-5.255239864599517,1.860989323920365,8,-0.34351158142089844,-2.8053436279296875,-5.749046325683594,-6.1927490234375,-0.5057258605957031,3,-0.006532775259550094,-2.0,39.56106948852539,1.0350965787147817,39.10305404663086,2.4933529493288984,38.96946716308594,-0.006532775259550094
11230,2006-08-11,38.74045944213867,39.16984558105469,38.568702697753906,39.07442855834961,8833802.0,-0.017662685082160068,1.2909270647069941,-2.6922934989851774,62.55708429399243,77.76516094983333,0.36341400901344656,-1.230042813917379,-4.1160170672855685,-4.907594497684258,32.358062066968344,0.8683204650878906,2.324730264011457,0.7724248886108427,-2.6375751819629656,4.182424959184651,-0.9325751466760579,2.4774249238977433,1.1259536743164062,28.387234887661748,-45.327807046452875,1.7050000352869032,8,0.35305213928222656,-2.1087799072265625,-5.042940139770508,-5.486642837524414,0.5534324645996094,4,0.01699499358923795,2.4545344414023695,39.4370231628418,-2.0,39.56106948852539,1.0350965787147817,39.10305404663086,0.01699499358923795
11231,2006-08-14,39.00763320922852,39.40839767456055,38.84542083740234,38.97900772094727,7051258.0,0.0068965048669309414,-2.8064790694072292,-0.08571298030794536,62.3277133483165,76.05844646279925,0.20952204350044212,-1.220878409834718,-4.260386431085415,-5.156456925522825,34.87887493143273,0.667938232421875,2.1769018091984265,0.8244268417358498,-2.244453579095641,3.8933072625673404,-0.7100133686798955,2.358867052151595,0.8328256988525311,35.658878692935,-34.20402250715488,1.5344402104157442,8,0.08587837219237571,-2.3759536743164134,-5.197995662689216,-5.729961395263679,1.0114517211913991,0,0.031066585028560967,1.2909270647069941,38.74045944213867,2.4545344414023695,39.4370231628418,-2.0,39.56106948852539,0.031066585028560967
11232,2006-08-15,39.07442855834961,39.50381851196289,39.00763320922852,39.34160232543945,10064678.0,0.0017123661095461706,-1.4761941023054455,-9.333422174840086,56.7662627645119,73.74382967116185,0.18123155018432158,-1.0198147105154192,-4.186303782677584,-5.203909555934715,36.97442317734703,0.4961853027343679,1.9964594676192533,0.6879777908325195,-2.0121814647787986,3.3881370464438376,-0.6621018369731431,2.038057418638182,0.7405952255248991,41.085357803624056,-24.236333639677177,1.3500796278056606,8,0.019083023071289062,-2.4427490234375,-5.126431941986084,-5.658397674560547,0.9541969299316406,1,0.0034187802220941865,-2.8064790694072292,39.00763320922852,1.2909270647069941,38.74045944213867,2.4545344414023695,39.4370231628418,0.0034187802220941865
11233,2006-08-16,39.29389190673828,39.52289962768555,39.093509674072266,39.360687255859375,7193262.0,0.0056165465877753284,1.1951324154608214,0.25000713898169563,51.95310700451237,69.75162016758561,-0.017650184220798337,-1.0004890769191235,-4.27266173208973,-5.400272247795968,38.38141770497925,0.4484710693359375,1.9566527496195292,0.7232809066772461,-1.6640484336169479,3.11061024697144,-0.47038376346984734,1.9169455768243395,0.4962054554138149,75.24728961086768,13.470266784684114,1.1936646701470968,8,-0.2003803253173828,-2.662212371826172,-5.2480902671813965,-5.854005813598633,0.8206138610839844,2,-0.003642485751881086,-1.4761941023054455,39.07442855834961,-2.8064790694072292,39.00763320922852,1.2909270647069941,38.74045944213867,-0.003642485751881086
11234,2006-08-17,37.0515251159668,39.818702697753906,36.25954055786133,39.40839767456055,38334897.0,-0.05706654856417914,1.2402402041879663,35.28498001142204,34.37925243808721,64.17339031942133,2.0247829515693496,1.4301857692131108,-1.9223473478447772,-3.1471524641372355,39.242111553786906,3.559162139892578,1.753555603721395,-1.5920820236206055,-3.664377067766445,0.48021302052523396,-2.6282295456935216,-0.5559345015476893,1.5171775817871094,22.25199434520205,-35.321203180075194,1.0361475220729188,8,0.9875965118408203,-0.4198455810546875,-2.927001476287842,-3.5877838134765625,2.986644744873047,3,0.058459965602216,1.1951324154608214,39.29389190673828,-1.4761941023054455,39.07442855834961,-2.8064790694072292,39.00763320922852,0.058459965602216
11235,2006-08-18,37.709922790527344,37.99618148803711,36.593509674072266,36.83206176757813,22871657.0,0.0177697860614332,-1.0704174596560772,-0.3724686002848604,44.76987541016511,60.472434110475454,1.2210463883939795,0.9845960954500299,-2.4632288356255145,-3.7852222233849844,39.99080725231305,1.4026718139648438,1.5413006899098178,-1.0367378234863267,-2.6320762701113694,0.558600623138716,-1.8344070467988445,-0.23906860017380893,2.1087799072265625,40.75066478173402,-17.458925119176776,0.7976692233125203,8,0.32919883728027344,-0.7156486511230469,-3.6211819648742676,-4.246181488037109,2.1374053955078125,4,0.03238867707322801,1.2402402041879663,37.0515251159668,1.1951324154608214,39.29389190673828,-1.4761941023054455,39.07442855834961,0.03238867707322801
11236,2006-08-21,37.83396911621094,38.35877990722656,37.6240463256836,38.16793823242188,13137728.0,0.003289487660121937,1.0533250890172718,-0.3804350660073289,41.33332385705747,56.56261142276788,1.0269899284098685,0.9625038181718253,-2.46097279429479,-3.8902982745554624,39.17480724469922,0.7347335815429616,1.195633096674392,-0.9460884094238295,-2.425886116690819,0.5337092978431599,-1.6859872630573278,-0.20618955579033127,1.9847335815429688,44.235932403942925,-12.696081886795753,0.7398988536334955,8,0.2051525115966797,-0.7776718139648438,-3.7452282905578613,-4.370227813720703,2.6240463256835938,0,0.03858761913250608,-1.0704174596560772,37.709922790527344,1.2402402041879663,37.0515251159668,1.1951324154608214,39.29389190673828,0.03858761913250608
11237,2006-08-22,37.92938995361328,38.40649032592773,37.738548278808594,37.76717758178711,10208673.0,0.00252209428805239,-5.0868371195660975,-0.4857106958468394,40.36143997996279,52.35156369107292,0.8354313312564514,0.9519633587348864,-2.412843313318831,-3.9631065789686772,38.08297710213308,0.6679420471191335,0.8763978309835281,-0.8735683441162081,-2.2804724584923974,0.5333357702599812,-1.5770204013043028,-0.17011628692811342,1.8248088836669893,46.91692398712558,-9.555537667980921,0.7034520571880942,8,0.10973167419433594,-0.6917934417724609,-3.840649127960205,-4.465648651123047,2.2041969299316406,1,0.05509434713720118,1.0533250890172718,37.83396911621094,-1.0704174596560772,37.709922790527344,1.2402402041879663,37.0515251159668,0.05509434713720118
11238,2006-08-23,38.60686874389648,38.73091506958008,37.95801544189453,38.024810791015625,11306243.0,0.017861578873578976,-1.1599974414055212,3.588246360792939,41.678913256462415,48.45855248367424,0.009347995732653658,0.31149747674636075,-2.9448605434463673,-4.608014161270567,36.311300340186705,0.8015251159667969,0.6439240737740306,-0.20944824218750568,-1.602840185083089,1.1839437007080775,-0.9061442136352937,0.48724772926028237,1.084116310119633,65.9517069965797,13.077702821143752,0.6966959714477909,8,-0.5677471160888601,-1.235685348510735,-4.518127918243401,-5.143127441406243,1.3740463256836009,2,0.03682652311991874,-5.0868371195660975,37.92938995361328,1.0533250890172718,37.83396911621094,-1.0704174596560772,37.709922790527344,0.03682652311991874
11239,2006-08-24,38.225189208984375,39.00763320922852,38.1202278137207,38.950382232666016,12591720.0,-0.00988631161579101,1.1136374993753246,-1.245912060976664,40.719397809778094,46.03214287431709,0.22467883008961564,0.65776123921178,-2.4139260445267325,-4.1983946623979875,34.07901277351967,0.8874053955078196,0.4091081252357185,-0.5472345352172852,-1.9577963366439164,0.8633272662093461,-1.2525154359306043,0.158046365496034,1.40384633743286,67.58889970419418,16.603076725595898,0.7052809007133161,8,-0.1860675811767578,-0.6154556274414062,-4.021944522857666,-4.646944046020508,1.5362625122070312,3,0.04942595701773089,-1.1599974414055212,38.60686874389648,-5.0868371195660975,37.92938995361328,1.0533250890172718,37.83396911621094,0.04942595701773089
11240,2006-08-25,38.58778762817383,38.864505767822266,37.97710037231445,37.97710037231445,8289051.0,0.009485850212723745,-1.9062515616410973,-0.8421030483154046,47.06744739108184,44.336557767957686,-0.18087443422999172,0.2572492508946169,-2.6458183253028835,-4.5317274438395145,31.33439143698763,0.8874053955078125,0.10322422700627953,-0.15219345092773295,-1.5475650632700138,1.2431781614145478,-0.8498792570988698,0.5454923552434039,0.9805374007965071,69.6552788951715,16.805565009914446,0.6976858061711397,8,-0.5486660003662109,-0.9112606048583984,-4.384542942047119,-5.009542465209961,1.4790077209472656,4,0.0375865609773145,1.1136374993753246,38.225189208984375,-1.1599974414055212,38.60686874389648,-5.0868371195660975,37.92938995361328,0.0375865609773145
11241,2006-08-28,39.07442855834961,39.33206176757813,38.36832046508789,38.40649032592773,9309279.0,0.012611267970710882,-1.5897349160465164,1.0937484383589142,49.79138031502018,43.561570829125266,-0.7342592325266679,-0.18792343930416422,-2.9958643404563645,-4.993746100570704,29.50669753501436,0.9637413024902415,-0.18819205598276767,0.3020046234130831,-1.0927596552473915,1.6967689020735577,-0.3953775159171542,0.9993867627433204,0.434400163522767,83.83237976683466,29.432085366221457,0.697382139330237,8,-1.0353069305419922,-1.0114517211914062,-4.790076732635498,-5.496183395385742,0.9446563720703125,0,0.01978019017044308,-1.9062515616410973,38.58778762817383,1.1136374993753246,38.225189208984375,-1.1599974414055212,38.60686874389648,0.01978019017044308
11242,2006-08-29,39.3797721862793,39.475189208984375,38.8740463256836,39.02671813964844,11130808.0,0.007814410579894293,1.2105388667176071,0.5285728971535558,48.64865172258094,43.194409131132886,-1.1082826935628276,-0.4842780401536402,-3.1597867271970017,-5.2549207242285405,27.63173623098838,0.6011428833007741,-0.2934612398015304,0.585878753662108,-0.8334227107688079,2.005180218093024,-0.12377197855334998,1.295529485877566,-2.7862625122070312,93.71087051629546,40.82106522905749,0.7096507322154578,8,-1.3406505584716797,-1.3167953491210938,-4.200860023498535,-5.057252883911133,0.14312744140625,1,0.027380637209245107,-1.5897349160465164,39.07442855834961,-1.9062515616410973,38.58778762817383,1.1136374993753246,38.225189208984375,0.027380637209245107
11243,2006-08-30,38.931297302246094,39.360687255859375,38.83587646484375,39.064884185791016,8223656.0,-0.011388458061965645,-2.235293425987983,-0.3783751661246232,46.40433780504938,44.53052972746202,-0.8008709674918393,-0.05595706220833563,-2.586336326870253,-4.7587990165710465,25.63858302033868,0.5438957214355469,-0.43335249939372744,0.14837722778320028,-1.262676403974524,1.5594308595409245,-0.5571495880956618,0.8539040436620624,-2.280154037475583,63.69428211298269,12.702556286986038,0.7055268158788609,8,-0.8969478607177734,-0.8683204650878906,-3.5353050231933594,-4.465648651123047,1.0114517211914062,2,0.030882340548910037,1.2105388667176071,39.3797721862793,-1.5897349160465164,39.07442855834961,-1.9062515616410973,38.58778762817383,0.030882340548910037
11244,2006-08-31,38.6927490234375,39.093509674072266,38.50190734863281,38.94084167480469,7249750.0,-0.006127416637483396,1.1379533768042018,1.8571632542334162,49.63715159212903,45.071338192124685,-0.3408793610681329,0.11007737761377712,-2.233774229212301,-4.472745541427059,23.00737474655152,0.5916023254394531,-0.5428340053227672,-0.04055271148681783,-1.386308436862727,1.3052030138890913,-0.7134305741747724,0.6323251512011367,-1.9851248397827135,47.77077524413379,-5.829097117464414,0.6728778626879531,8,-0.14313125610351562,-0.6297721862792969,-2.724238395690918,-3.8597335815429688,1.25,3,0.03329218209236817,-2.235293425987983,38.931297302246094,1.2105388667176071,39.3797721862793,-1.5897349160465164,39.07442855834961,0.03329218209236817
11245,2006-09-01,39.08396911621094,39.15076446533203,38.511451721191406,38.66412353515625,5997390.0,0.010110940748522701,1.3103391232423491,-1.6922934989851774,50.56980065092409,46.0976133914432,-0.5774151287626523,-0.3272291212930938,-2.5034685150367864,-4.808218359921682,20.246506762783724,0.639312744140625,-0.634328732547786,0.369274330139163,-0.9443083123472888,1.6828569726256148,-0.2875169911040629,1.026065651382389,-2.320993632049557,64.65524074731441,8.423014677124605,0.6567913212432248,9,-0.4771003723144531,-1.0209922790527344,-2.6765260696411133,-3.869274139404297,0.8206100463867188,4,0.017334027743345803,1.1379533768042018,38.6927490234375,-2.235293425987983,38.931297302246094,1.2105388667176071,39.3797721862793,0.017334027743345803
11246,2006-09-05,39.28435134887695,39.30343627929688,38.74045944213867,39.11259460449219,6704999.0,0.005126967326941845,4.363558721447616,0.4090950390695984,51.536306298660406,47.339265204631815,-0.6151100801639089,-0.5299840272115546,-2.5679549297656763,-4.947922615152173,18.65074941271538,0.5629768371582102,-0.4000861221098546,0.5539123535156278,-0.7799197977239984,1.8877445047552541,-0.11300372210418885,1.2208284291354445,-2.467131590219111,80.39233362075723,21.32524849448403,0.6669160756198148,9,-0.5677490234375,-1.22137451171875,-2.452289581298828,-3.735687255859375,0.9732818603515696,1,0.019917447364610874,1.3103391232423491,39.08396911621094,1.1379533768042018,38.6927490234375,-2.235293425987983,38.931297302246094,0.019917447364610874
11247,2006-09-06,39.50381851196289,39.58969497680664,38.85496139526367,39.13167953491211,7874358.0,0.005586630695181727,1.7017632453814755,2.166662965019434,51.536333358459174,48.434534104853675,-0.656830933223084,-0.7566830154912196,-2.6486350808722747,-5.1061907974304575,17.08679102999746,0.7347335815429688,-0.284180692707686,0.7533412933349624,-0.6156389094295278,2.1223214960994525,0.06885119195271727,1.4378313947172074,-2.6334393642985177,92.10540158579309,33.63567820447095,0.6844901013822456,9,-0.7204208374023438,-1.4408416748046875,-2.6049633026123047,-3.9551544189453125,1.2977066040039062,2,0.013043458527964624,4.363558721447616,39.28435134887695,1.3103391232423491,39.08396911621094,1.1379533768042018,38.6927490234375,0.013043458527964624
11248,2006-09-07,38.77862548828125,39.5515251159668,38.64503860473633,39.50381851196289,7264841.0,-0.018357542409780714,1.2093093525848724,-1.9487155831641962,66.24774720136202,51.27101737058522,0.10648610313135265,-0.09814631203337854,-1.7806842879353866,-4.321261449218667,15.031049383310794,0.9064865112304688,-0.15835551328334674,0.06727046966553019,-1.2478343966999432,1.3823753360310036,-0.5902819635172065,0.7248229028482669,-1.7994737074511846,25.438618024456705,-36.0586748692742,0.6575524331827353,9,0.004772186279296875,-0.7156486511230469,-1.7604951858520508,-3.229961395263672,2.4427490234375,3,0.019192896345158417,1.7017632453814755,39.50381851196289,4.363558721447616,39.28435134887695,1.3103391232423491,39.08396911621094,0.019192896345158417
11249,2006-09-08,39.17938995361328,39.3797721862793,38.07251739501953,38.07251739501953,5173557.0,0.010334674328597249,-1.3620692031982355,-1.5263144051971278,64.52829761716191,53.21111184014968,-0.1616947005162075,-0.5472599477751672,-2.0430876969404608,-4.669713107322558,12.936579755519576,1.3072547912597656,-0.011548624763797477,0.4809165954589858,-0.8090668843711697,1.7709000752891413,-0.16407514445609195,1.1259083353740635,-2.0958164449441554,72.95603177117512,8.469488762292329,0.6449917399150779,9,-0.3482837677001953,-1.1164131164550781,-2.1278629302978516,-3.630725860595703,2.576335906982422,4,0.01948368952982693,1.2093093525848724,38.77862548828125,1.7017632453814755,39.50381851196289,4.363558721447616,39.28435134887695,0.01948368952982693
11250,2006-09-11,39.39885330200195,39.475189208984375,38.83587646484375,38.83587646484375,5214429.0,0.005601499886764616,-1.2711866703708472,0.508619382409705,65.18516105580414,54.921531922459,-0.28386032299736996,-0.7535014320392293,-2.1430885191992743,-4.833837523087809,11.346138503436862,0.639312744140625,0.09100645447448841,0.6674602508544893,-0.660091326684558,1.9950118283935367,0.003684462084969198,1.3312360396240095,-2.215034934607324,87.42126979098308,19.53156647946139,0.6637757887695231,9,-0.5677471160888672,-1.33587646484375,-2.0801515579223633,-3.850189208984375,2.547710418701179,0,0.013804861711746996,-1.3620692031982355,39.17938995361328,1.2093093525848724,38.77862548828125,1.7017632453814755,39.50381851196289,0.013804861711746996
11251,2006-09-12,40.21946716308594,40.29580307006836,39.56106948852539,39.58015441894531,9654176.0,0.020828369160741156,-1.1690109122850483,1.1355933351854235,69.48050683779326,57.23618249081593,-1.0336709857100175,-1.5585820852860053,-2.8488524320116824,-5.602920280597743,9.76266511064451,0.8969497680664062,0.262637898882474,1.4274824142456026,-0.05476314524384662,2.909727973735052,0.6863596345008744,2.168605193990331,-2.939413731314829,96.56652728710874,24.948887627887174,0.7411227797447254,9,-1.0353069305419922,-1.9417953491210938,-2.640745162963867,-4.661260604858398,2.2232818603515625,1,-0.007829243465892866,-1.2711866703708472,39.39885330200195,-1.3620692031982355,39.17938995361328,1.2093093525848724,38.77862548828125,-0.007829243465892866
11252,2006-09-13,39.20801544189453,39.65649032592773,38.94084167480469,39.16984558105469,13038902.0,-0.025148312310803833,-1.8846467286845259,0.05970452050217194,54.83871562033098,58.17333558140277,-0.05492061525782077,-0.5656082582583437,-1.7377806109065546,-4.541334512045687,7.736827365030477,1.27862548828125,0.3413716171672547,0.4093513488769531,-1.0794426722750146,1.8981453700289208,-0.33504566169902716,1.1537483594529334,-1.7470170318255853,51.07297094648271,-20.383085780776597,0.7443970105759826,9,-0.023855209350585938,-0.9303436279296875,-1.586355209350586,-3.649808883666992,3.244274139404297,2,0.026770489541596554,-1.1690109122850483,40.21946716308594,-1.2711866703708472,39.39885330200195,-1.3620692031982355,39.17938995361328,0.026770489541596554
11253,2006-09-14,39.15076446533203,39.46564865112305,39.02671813964844,39.1984748840332,7857485.0,-0.0014601855237316164,-1.9677211353700528,-1.2499500299820108,57.86062785499077,59.08705516616518,0.04105280252785093,-0.547711260535678,-1.5816740653406143,-4.428136223447936,5.584680509500875,0.4389305114746094,0.3648109072532293,0.3592567443847656,-1.1208649497025078,1.839378438472039,-0.3808041026588711,1.0993175914284024,-1.5196777756631192,48.49790930663103,-22.47873230626645,0.7400608470436354,9,0.03339576721191406,-0.8730926513671875,-1.3144092559814453,-3.592557907104492,4.398853302001953,3,0.042164199682397374,-1.8846467286845259,39.20801544189453,-1.1690109122850483,40.21946716308594,-1.2711866703708472,39.39885330200195,0.042164199682397374
11254,2006-09-15,39.21755599975586,39.56106948852539,39.08396911621094,39.3129768371582,8089512.0,0.0017060084352369387,-1.6315911290661953,2.0,55.631372773750414,59.649452068701436,0.06317771425054275,-0.4678983097900229,-1.5458728933778616,-4.436043402029817,5.140378524380801,0.4771003723144531,0.37682913944452423,0.31774673461914205,-0.9241113189676327,1.5596047882059167,-0.30318229217424886,0.938675761412533,-1.4265863272629815,26.14374815461275,-43.1411318472593,0.6209290267933886,9,-0.03339576721191406,-0.9398841857910156,-1.3549604415893555,-3.6593494415283203,4.389312744140618,4,0.05109493595101555,-1.9677211353700528,39.15076446533203,-1.8846467286845259,39.20801544189453,-1.1690109122850483,40.21946716308594,0.05109493595101555
11255,2006-09-18,38.931297302246094,39.11259460449219,38.72137451171875,38.97900772094727,6829397.0,-0.0072992487729615085,1.484850687503786,0.5000000000000745,48.672553222050595,59.33125728241146,0.36375518999700773,-0.09006327928665314,-1.1677686772282883,-4.093185990208326,4.663624561502306,0.4961814880371094,0.43699648860641815,-0.02958068847656392,-1.138024657965346,1.078863281012218,-0.5838026732209514,0.5246412962678235,-0.9900376258986867,13.333268722424267,-51.87616219815814,0.5542219847443908,9,0.25286293029785156,-0.65362548828125,-1.0687017440795898,-3.3730907440185547,4.895038604736328,0,0.07254904804281104,-1.6315911290661953,39.21755599975586,-1.9677211353700528,39.15076446533203,-1.8846467286845259,39.20801544189453,0.07254904804281104
11256,2006-09-19,39.29389190673828,39.39885330200195,38.85496139526367,39.16030502319336,8178278.0,0.009313704644290599,2.1666759208875166,-2.799952026864539,49.21188698334016,59.072985462953795,0.0029683922865260115,-0.3559246377301264,-1.4277964723236636,-4.400764812400077,4.527158003846929,0.5438919067382812,0.5004269609591603,0.2600177764892564,-0.7209038189824639,1.2409393719609767,-0.23044302124660732,0.7504785742251201,-1.2113596267676172,61.22422338711368,-0.3642710588984954,0.4904607977358607,9,-0.10973167419433594,-1.0162200927734375,-1.4312963485717773,-3.735685348510742,4.6660308837890625,1,0.06750850285486631,1.484850687503786,38.931297302246094,-1.6315911290661953,39.21755599975586,-1.9677211353700528,39.15076446533203,0.06750850285486631
11257,2006-09-20,40.01908493041992,40.08587646484375,39.26526641845703,39.28435134887695,10111838.0,0.018455617107179023,-1.1234477720964207,5.500042833890174,59.500008328752514,58.323236699330515,-0.7168299754035559,-0.9660666461462384,-2.0537238143367844,-5.0634240951569325,4.715237152801873,0.8206100463867188,0.5501240350741483,0.8807260513305692,-0.04866513113683624,1.8101172337979747,0.41603046009687006,1.3454216425642684,-1.8037564030433941,95.10506128108786,32.387396623391965,0.4646955912337014,9,-0.8349246978759766,-1.7414131164550781,-2.156489372253418,-4.2843523025512695,4.074424743652344,2,0.06056270644947359,2.1666759208875166,39.29389190673828,1.484850687503786,38.931297302246094,-1.6315911290661953,39.21755599975586,0.06056270644947359
11258,2006-09-21,40.02862548828125,40.09542083740234,39.66603088378906,40.01908493041992,6873727.0,0.00023840020025245323,4.999946696517114,0.012985057578683946,62.15276042621003,58.05928812255808,-0.5927446983718028,-0.910303142052598,-1.9443072407181319,-5.006998174754415,5.269190051916847,0.42938995361327414,0.580988463209323,0.8191787719726591,-0.15543814249638643,1.7937956864417046,0.3318703147381328,1.3064872292071854,-1.6884684883432115,95.13878477948289,29.269258186925995,0.4873084572345238,9,-0.5200366973876953,-1.7509536743164062,-2.166029930114746,-4.293892860412598,3.9503822326660227,3,0.060548271729368386,-1.1234477720964207,40.01908493041992,2.1666759208875166,39.29389190673828,1.484850687503786,38.931297302246094,0.060548271729368386
11259,2006-09-22,40.114505767822266,40.25763320922852,39.92366409301758,40.04771041870117,9887670.0,0.0021454716092152992,-1.1211930317641525,7.001199520191923,59.9264816656121,57.47499041253675,-0.5945528725878972,-0.8931768619886853,-1.915162546908725,-5.029399482018448,5.698061040094195,0.3339691162109446,0.5999118555277221,0.8105932235717788,-0.12791783801031187,1.7491042851538694,0.34133769278073345,1.279848754362824,-1.6570100036764046,90.68337633249777,23.641561226290946,0.4692555307910437,9,-0.6059169769287109,-1.8368339538574219,-2.2519102096557617,-4.379773139953613,3.4351119995117188,4,0.08563266413884585,4.999946696517114,40.02862548828125,-1.1234477720964207,40.01908493041992,2.1666759208875166,39.29389190673828,0.08563266413884585
11260,2006-09-25,40.038169860839844,40.42938995361328,39.98091506958008,40.21946716308594,9986602.0,-0.0019029502052011482,-2.0322139688434953,-2.714220445459737,57.438803942988834,56.13702342422515,-0.46711510281820523,-0.7405806237423533,-1.6980155889974498,-4.884356177735398,6.378489795333292,0.4484748840332031,0.580923358395161,0.6617382049560518,-0.2678834261537588,1.5913598360658625,0.1969273894011465,1.1265490205109572,-1.4703756583386323,75.1516135363085,9.39378127314616,0.4648108155549047,9,-0.4627876281738281,-1.5267200469970703,-2.7027692794799805,-4.303437232971191,3.301525115966797,0,0.08913241777684422,-1.1211930317641525,40.114505767822266,4.999946696517114,40.02862548828125,-1.1234477720964207,40.01908493041992,0.08913241777684422
11261,2006-09-26,39.847328186035156,40.19084167480469,39.46564865112305,39.89503860473633,12673674.0,-0.004766493460315324,1.2686508386388453,0.2631612170180533,53.40906939889925,55.97817384406606,-0.37393606678247693,-0.5152852886638968,-1.3724447157213433,-4.627657043150769,6.33243947604292,0.7251930236816406,0.5467946711038891,0.43225154876709126,-0.508700015548655,1.3732031130828375,-0.038224233390778295,0.9027273309249608,-1.1306063234449795,50.0,-11.91177627587453,0.4704757821578729,9,-0.2719459533691406,-0.8206100463867188,-2.330630302429199,-4.112595558166504,3.730915069580071,1,0.09985632417738222,-2.0322139688434953,40.038169860839844,-1.1211930317641525,40.114505767822266,4.999946696517114,40.02862548828125,0.09985632417738222
11262,2006-09-27,40.45801544189453,40.55343627929688,39.89503860473633,40.07633590698242,13277217.0,0.015325676366763075,1.2999940033181316,-7.999920044774926,67.05425695934795,56.99968818899464,-0.8813471150563288,-1.097311172941808,-1.8483723534136303,-5.170857254665663,6.285564436724081,0.7061080932617259,0.5068543648614963,0.9890266418457045,-0.06067971211755463,2.0387329958089637,0.46417346486407496,1.5138798188273341,-1.6042801320225095,91.22799019487451,23.68216557801736,0.5248531769816279,9,-0.8206100463867188,-1.3120231628417969,-2.910305976867676,-4.723282814025879,2.8625946044921875,2,0.08655657748863699,1.2686508386388453,39.847328186035156,-2.0322139688434953,40.038169860839844,-1.1211930317641525,40.114505767822266,0.08655657748863699
11263,2006-09-28,40.13358688354492,40.5629768371582,39.99045944213867,40.5057258605957,7967734.0,-0.008018894520803954,1.3529356431762953,-0.9750037479386338,59.842496137952416,57.467590785017094,-0.4501858785328281,-0.7148421229637592,-1.4095553335081377,-4.779685918069617,6.288380680605528,0.5725173950195312,0.3489708414068602,0.6044836044311523,-0.4532448199993411,1.6622120288616458,0.07561939221590563,1.133347816646399,-1.1098814767304148,60.869504759123686,-5.744443143618653,0.5288642122152468,9,-0.4914112091064453,-0.8730907440185547,-2.495227813720703,-4.3988542556762695,2.9007644653320312,3,0.0986685491635173,1.2999940033181316,40.45801544189453,1.2686508386388453,39.847328186035156,-2.0322139688434953,40.038169860839844,0.0986685491635173
11264,2006-09-29,39.98091506958008,40.27671813964844,39.770992279052734,40.01908493041992,11391760.0,-0.0038040909328102,-1.2083354155214632,0.10256883367160752,56.08782387347489,58.291509746286465,-0.19874432308427004,-0.48561363075297237,-1.141295417042457,-4.56017684812916,6.597030301435153,0.5057258605957031,0.3651625195062209,0.3874034881591797,-0.6111140033645057,1.385920979682865,-0.11185525760266302,0.8866622339210224,-0.772497091124329,46.956455235036046,-16.32220027975916,0.49925874576184326,9,-0.2719459533691406,-0.71087646484375,-2.2757625579833984,-4.246182441711426,3.730915069580078,4,0.10000002862388668,1.3529356431762953,40.13358688354492,1.2999940033181316,40.45801544189453,1.2686508386388453,39.847328186035156,0.10000002862388668
11265,2006-10-02,39.761451721191406,40.314884185791016,39.761451721191406,40.21946716308594,9598946.0,-0.005489202736023713,-1.4166541735378875,11.99940035978413,44.52054669487643,57.770249714234936,0.1685891390276879,-0.22429217904257115,-0.8082566256222847,-4.2781304677449015,6.872213483577713,0.5534324645996094,0.3643785076393371,0.13406600952148295,-0.8372649104961098,1.1053969295390758,-0.35159945048731345,0.6197314695302794,-0.39048667969136375,26.95666381605935,-30.784815122804044,0.4856654600087958,10,0.15266990661621094,-0.4914131164550781,-1.9370241165161133,-4.026719093322754,4.036258697509766,0,0.09527232739652769,-1.2083354155214632,39.98091506958008,1.3529356431762953,40.13358688354492,1.2999940033181316,40.45801544189453,0.09527232739652769
11266,2006-10-03,40.066795349121094,40.33396911621094,39.83778762817383,40.00954055786133,9842502.0,0.007679388319892455,-1.4761986350266998,-0.12500624656438958,62.36265788028556,58.0883218866275,-0.017420347641689204,-0.49330342216494216,-1.0430456624609974,-4.516042416517841,6.987916282989211,0.5725173950195312,0.3889290719842151,0.400287437438962,-0.5758860983217531,1.376460973199677,-0.08779933044139199,0.888374205319316,-0.5527888921420754,38.09532874854247,-19.643264404589544,0.4880867678803572,10,-0.05248260498046875,-0.7490482330322266,-2.2089710235595703,-4.332062721252441,2.2423629760742188,1,0.08168608442894443,-1.4166541735378875,39.761451721191406,-1.2083354155214632,39.98091506958008,1.3529356431762953,40.13358688354492,0.08168608442894443
11267,2006-10-04,40.01908493041992,40.35305404663086,39.88549423217773,40.07633590698242,11455898.0,-0.0011907720167148028,-1.8823252751386628,-0.9999333733093477,62.53443010399791,58.13072962860393,0.03384973200252972,-0.4268985789441899,-0.9337240128598765,-4.397141304275593,6.781094172971288,0.4675598144531321,0.48982908992398677,0.3268136978149414,-0.658436781251666,1.3120641768815489,-0.16581154171836232,0.8194389373482451,-0.37920202781940304,32.142874140351715,-25.658985215028835,0.49262523953330206,10,-0.004772186279296875,-0.7013378143310547,-1.9680356979370117,-4.122138023376465,0.8969459533691406,2,0.08893652444536193,-1.4761986350266998,40.066795349121094,-1.4166541735378875,39.761451721191406,-1.2083354155214632,39.98091506958008,0.08893652444536193
11268,2006-10-05,39.52289962768555,40.17175674438477,39.39885330200195,40.07633590698242,11110267.0,-0.012398716852148883,1.0769214998872214,9.66684434968017,53.92156478489302,57.46351664185735,0.5037258521781709,0.13481695668311033,-0.40841575232221317,-3.83802219324636,6.589615516751661,0.7729034423828196,0.5567470040108233,-0.20658531188964702,-1.0983197425692595,0.6851491187899654,-0.6524525272294497,0.23928190345015565,1.0400772094726562,13.00002398675931,-46.79023257667989,0.44586721533980556,10,0.45801544189453125,-0.2051525115966797,-1.4718503952026367,-3.325380325317383,1.6221389770507812,3,0.09608886125452454,-1.8823252751386628,40.01908493041992,-1.4761986350266998,40.066795349121094,-1.4166541735378875,39.761451721191406,0.09608886125452454
11269,2006-10-06,39.9427490234375,40.1240463256836,39.35114669799805,39.50381851196289,10731520.0,0.010622940110847745,-1.0769218941401575,-0.793100358422939,62.55923272659064,58.03245317336867,0.06364337600994929,-0.23706571916439145,-0.818272160771869,-4.198408861824362,6.78101310676236,0.772899627685554,0.5089919412370492,0.17509613037109517,-0.6821817061855953,1.0323739669277856,-0.25354278790725004,0.6037350486494404,0.5969453430175804,59.04760816923288,-6.345714865648638,0.4286389182783448,10,0.014312744140625,-0.6250019073486328,-1.8940858840942383,-3.5973281860351562,1.5267181396484375,4,0.07740083997787361,1.0769214998872214,39.52289962768555,-1.8823252751386628,40.01908493041992,-1.4761986350266998,40.066795349121094,0.07740083997787361
11270,2006-10-09,39.9427490234375,40.14313125610352,39.70419692993164,39.9427490234375,7705420.0,0.0,1.1904852557634409,0.0,58.85417425796176,58.63746482437562,0.0544058545543038,-0.20472556047873525,-0.8123797031305031,-4.126458521425761,7.096939309679677,0.4389343261718821,0.44267851088211074,0.14790134429931356,-0.6944949259610453,0.9902976145596725,-0.27329679083086944,0.5690994794294966,0.5494034362792988,59.04760816923288,-6.589158172575118,0.4211981351301802,10,0.014312744140625,-0.6250019073486328,-1.6364517211914062,-3.549619674682617,1.9370231628417969,0,0.09436208593231887,-1.0769218941401575,39.9427490234375,1.0769214998872214,39.52289962768555,-1.8823252751386628,40.01908493041992,0.09436208593231887
11271,2006-10-10,39.904579162597656,40.19084167480469,39.73282241821289,40.066795349121094,9793770.0,-0.0009556142672465517,1.2325585719598364,-100.0,48.07689597158493,56.52886915906862,0.1134849589773097,-0.20169699320614143,-0.7424922378782881,-4.0278660933800055,6.574377655833389,0.4580192565917969,0.38478324602833425,0.12547588348388672,-0.6949901049548046,0.9459418719225781,-0.2847571107354554,0.5357088777032288,0.5419330666503939,55.23788854875802,-6.395750633120549,0.4102329942193449,10,0.05248260498046875,-0.5868320465087891,-1.5696563720703125,-3.4589672088623047,2.223285675048821,1,0.09756101524690486,1.1904852557634409,39.9427490234375,-1.0769218941401575,39.9427490234375,1.0769214998872214,39.52289962768555,0.09756101524690486
11272,2006-10-11,40.25763320922852,40.25763320922852,39.70419692993164,39.74236679077149,9040991.0,0.008847456959570676,1.1481558256955722,-3.176418022763616,53.44826595870569,55.81839913915231,-0.3028281030597597,-0.4975964922784186,-1.0759910218075035,-4.307013693400549,6.853875185596146,0.5534362792968821,0.35616011517424795,0.42604904174805114,-0.3746474688236603,1.2267455523197626,0.025700786462195424,0.8263972970339069,0.14506439876952726,100.0,40.84458694948965,0.4003482552858556,10,-0.4055328369140696,-0.9398860931396555,-1.8678436279296946,-3.812021255493171,2.347328186035149,2,0.05095990381015514,1.2325585719598364,39.904579162597656,1.1904852557634409,39.9427490234375,-1.0769218941401575,39.9427490234375,0.05095990381015514
11273,2006-10-12,40.8015251159668,40.88740539550781,40.25763320922852,40.41030502319336,8980207.0,0.013510280247016393,1.237278258866232,0.7592578882686527,59.090844847185295,56.15206813623125,-0.8292092712811865,-0.9607338872532054,-1.6000643138198711,-4.772933800274856,7.5006090516788175,0.6297721862792898,0.3819635530405492,0.8874029159545884,0.04306384398841345,1.7317419879207634,0.46523337997150094,1.309572451937676,-1.45037841796875,94.40977748863358,37.621375048262195,0.4221695359830872,10,-0.6822490692138672,-1.321563720703125,-2.378337860107422,-4.355913162231445,2.1946563720703125,3,0.0028064090128203656,1.1481558256955722,40.25763320922852,1.2325585719598364,39.904579162597656,1.1904852557634409,39.9427490234375,0.0028064090128203656
11274,2006-10-13,41.22137451171875,41.54580307006836,40.66793823242188,40.725189208984375,14383800.0,0.01029004172169179,-1.8750062465644333,1.268302195873474,64.35180215362634,58.35554096498124,-1.1785300707168958,-1.2888447938379102,-2.012034167906485,-5.112035474725005,8.363574234040746,0.8778648376464773,0.28965976126346504,1.2070613861083999,0.24359670303021375,2.170526069186586,0.7253290445693068,1.688793727647493,-1.839502639770508,82.3833907110277,26.764555000821424,0.481732341539092,10,-0.7728996276855469,-1.4122142791748047,-2.798187255859375,-4.775762557983398,1.3072509765625,4,-0.0018518525373460992,1.237278258866232,40.8015251159668,1.1481558256955722,40.25763320922852,1.2325585719598364,39.904579162597656,-0.0018518525373460992
11275,2006-10-16,41.7557258605957,42.15649032592773,41.34542083740234,41.41221237182617,11575998.0,0.012962967761422917,-2.400022387820924,0.6923088750845685,71.36749398835684,59.35607831032249,-1.5647996080835043,-1.6872540875201665,-2.5247515738394455,-5.554094175859191,9.527297587165437,0.9351158142089773,0.27912201010818194,1.600191307067874,0.4885325053181404,2.7118501088176075,1.0443619061930107,2.156020707942737,-2.2872967407226596,83.65756454809359,26.19909308356489,0.5558294008748655,10,-1.0019073486328125,-1.316793441772461,-3.3086843490600586,-5.310113906860352,0.4389305114746094,0,-0.0068555555342387775,-1.8750062465644333,41.22137451171875,1.237278258866232,40.8015251159668,1.1481558256955722,40.25763320922852,-0.0068555555342387775
11276,2006-10-17,41.94656372070313,42.15649032592773,41.33587646484375,41.8797721862793,10661304.0,0.00457033990367095,2.3725376457032463,0.1944364242087936,68.39618549780127,60.00738446518953,-1.632640639437703,-1.7593749102081162,-2.675603601445964,-5.657448835438153,10.819473564658136,0.8206138610839773,0.3126767686768872,1.658395576477055,0.3619628860418658,2.9548282669122443,1.010179231259464,2.306611921694646,-2.316850928466806,91.43958037128237,36.67254526367593,0.648216345217593,10,-1.1927452087402415,-1.50763130187989,-3.4995222091674876,-5.353052139282234,0.40076446533202414,1,-0.0015923005009077507,-2.400022387820924,41.7557258605957,-1.8750062465644333,41.22137451171875,1.237278258866232,40.8015251159668,-0.0015923005009077507
11277,2006-10-18,42.4427490234375,42.60496139526367,41.8702278137207,42.14694595336914,10594127.0,0.01182898570758173,1.3692377713129424,4.428750928093652,77.37554596606938,62.613382374209124,-1.9544004690907641,-2.1762530977467947,-3.1295194972759077,-6.064967627559767,11.532816995545032,0.7347335815429688,0.449583470690186,2.033397674560547,0.4268577652320076,3.639937583889086,1.2301277198962808,2.836667629224813,-2.661429579179689,93.08948902879392,37.479426973987515,0.8032699546642695,10,-1.4646949768066406,-1.779581069946289,-3.7118330001831055,-5.59637451171875,-0.28625869750977273,2,-0.007419033710967637,2.3725376457032463,41.94656372070313,-2.400022387820924,41.7557258605957,-1.8750062465644333,41.22137451171875,-0.007419033710967637
11278,2006-10-19,42.45228958129883,42.83396911621094,42.19465637207031,42.4427490234375,8599364.0,0.000224786520214737,-1.5282976171618656,0.03225307248881266,80.32783815565759,64.58767186632768,-1.6815400259429936,-2.1027162689627374,-3.1105737481914275,-5.96325113643563,12.347631604216334,0.639312744140625,0.4942104892739607,1.921755027770999,0.08674194363371157,3.7567681119082863,1.0042484857023553,2.8392615698396426,-2.44507878096055,82.37885074637374,24.613592329199925,0.9175065420686448,10,-1.183206558227539,-1.6746177673339844,-3.7213735580444336,-5.605915069580078,-0.8301544189453054,3,0.003596315192198718,1.3692377713129424,42.4427490234375,2.3725376457032463,41.94656372070313,-2.400022387820924,41.7557258605957,0.003596315192198718
11279,2006-10-20,43.549617767333984,43.549617767333984,42.79580307006836,43.28244400024414,16989338.0,0.025848504211620993,4.642879579656758,28.003998400639745,88.24655392211614,67.8534918290115,-2.47354879343834,-3.0878131284638073,-4.162078256286229,-6.9440972276785615,13.227061212186264,1.0973281860351562,0.5802628584000047,2.847327613830565,0.5833613401870252,5.111293887474105,1.7153444770087987,3.9793107506523313,-3.259731135408444,100.0,36.75397231273972,1.131983136821769,10,-1.9227104187011719,-2.414121627807617,-4.81870174407959,-6.703243255615234,-1.8797721862792969,4,-0.012708177652755448,-1.5282976171618656,42.45228958129883,1.3692377713129424,42.4427490234375,2.3725376457032463,41.94656372070313,-0.012708177652755448
11280,2006-10-23,43.60686874389648,43.60686874389648,43.23473358154297,43.37786483764648,12604820.0,0.001314614903587863,2.25003331556497,0.8571346983066336,87.62669490803847,72.2479139330619,-2.1862977474536507,-3.018771861489988,-4.14943974231759,-6.891120916687264,13.974417451109867,0.3721351623535085,0.7586757527352859,2.7261436462402244,0.14258954353292097,5.309697748947528,1.4343665948865763,4.017920697593873,-2.92581437572192,100.0,32.185729477276965,1.2917770513536508,10,-1.9513359069824148,-2.44274711608886,-4.875952720642083,-6.760494232177727,-1.0877838134765554,0,-0.02472645449384958,4.642879579656758,43.549617767333984,-1.5282976171618656,42.45228958129883,1.3692377713129424,42.4427490234375,-0.02472645449384958
11281,2006-10-24,43.82633590698242,43.84542083740234,43.17748260498047,43.60686874389648,10020347.0,0.0050328576531113445,4.185110604400717,0.9583555437100524,89.04102944443923,76.20266543147672,-2.0014333284014683,-3.0829202953168675,-4.303639344190628,-7.000250950231774,15.587785980420863,0.6679382324218679,0.8890095049109377,2.7466604232788114,-0.10113317504396235,5.594454021601585,1.322763624117421,4.170557222440202,-2.7356675262067967,99.03376884228045,25.604055295870793,1.4238967991613884,10,-1.7748088836669922,-2.476144790649414,-5.095419883728027,-6.979961395263672,-1.3549613952636719,1,-0.03723057155348797,2.25003331556497,43.60686874389648,4.642879579656758,43.549617767333984,-1.5282976171618656,42.45228958129883,-0.03723057155348797
11282,2006-10-25,43.959922790527344,43.97900772094727,43.6927490234375,43.79771041870117,8858534.0,0.0030480960997618656,1.857126539625599,0.7391190989362203,99.15429222474562,80.65415958453897,-1.737319544295616,-3.0996205047574605,-4.371214042734181,-7.014290538015068,16.895394040090316,0.28625869750977273,1.067149503720806,2.7051519393920884,-0.4006441831586258,5.810948061942803,1.1522538781167313,4.2580500006674455,-2.4284940166914453,98.9304275510571,17.119120159512633,1.5528980612753573,10,-1.6364498138427663,-2.3377857208251953,-5.229006767272949,-7.113548278808594,-0.9637413024902344,2,-0.03668329019084804,4.185110604400717,43.82633590698242,2.25003331556497,43.60686874389648,4.642879579656758,43.549617767333984,-0.03668329019084804
11283,2006-10-26,44.093509674072266,44.21755599975586,43.711830139160156,43.988548278808594,9731518.0,0.0030388334433950615,1.8648636967725902,0.6470615901982456,99.09702023898372,84.51473937180091,-1.514048928745396,-3.079201078013341,-4.4429504638745385,-7.032891058156409,18.323327856010923,0.5057258605957031,1.325290995623476,2.640742683410643,-0.6627065690132454,5.944191935834532,0.9890180571986988,4.292467309622587,-2.1215166897563194,91.27511376320082,6.312358745831645,1.651724626211944,10,-1.316793441772461,-2.3091583251953125,-5.362593650817871,-7.247135162353516,-1.4408378601074148,3,-0.0439298065058209,1.857126539625599,43.959922790527344,4.185110604400717,43.82633590698242,2.25003331556497,43.60686874389648,-0.0439298065058209
11284,2006-10-27,43.97900772094727,44.24618148803711,43.64503860473633,44.24618148803711,8490058.0,-0.0025967983490395863,3.500014277963391,-2.545447937488575,96.48351455244386,87.30540832336615,-1.0809090747602141,-2.7930136247052317,-4.19436410481827,-6.803815335484813,20.106546598946114,0.6011428833007812,1.5614160499421672,2.326336097717295,-1.0842356241709439,5.736907819605534,0.6210502367731792,4.031621958661411,-1.5579021335433438,75.00008923695333,-12.693795530008956,1.7052858609441186,10,-1.187978744506843,-2.1803436279296946,-5.0858774185180735,-7.132633209228523,-0.6679382324218821,4,-0.05359085347146586,1.8648636967725902,44.093509674072266,1.857126539625599,43.959922790527344,4.185110604400717,43.82633590698242,-0.05359085347146586
11285,2006-10-30,43.549617767333984,43.83587646484375,43.43511581420898,43.77862548828125,9755308.0,-0.009763520731022934,1.3333296316450347,0.8571489762700476,88.50808547886201,89.54006387681733,-0.4138120800511942,-2.176882356451898,-3.654340136347116,-6.261337714836365,21.764077578984136,0.5438919067382955,1.7428546199437704,1.7075378417968778,-1.6814902548483204,5.096565938442076,0.01302379347427518,3.4020518901194805,-0.7634969998034222,34.82132977337383,-54.624316993747655,1.6945140483225993,10,-0.4914131164550781,-1.7509536743164062,-4.656487464904785,-6.703243255615234,-0.9255714416503835,0,-0.04316391928677932,3.500014277963391,43.97900772094727,1.8648636967725902,44.093509674072266,1.857126539625599,43.959922790527344,-0.04316391928677932
11286,2006-10-31,43.33969497680664,43.549617767333984,43.0629768371582,43.41603088378906,12094234.0,-0.0048203130426739405,1.8333462892425234,0.3333333333333333,83.57591675255159,90.22899396420425,0.016213302172666033,-1.8015568542666784,-3.337940614065431,-5.9359621261692865,23.1973224234866,0.48664093017578125,1.877055734769776,1.333970069885254,-2.009894736471992,4.6778348762425,-0.337962333293369,3.005902473063877,0.9064865112304688,23.38717477512332,-62.04975968561616,1.6719324031786218,10,-0.11927604675292969,-1.5410308837890625,-4.296278953552246,-6.42652702331543,-1.4026718139648438,1,-0.01893437521482033,1.3333296316450347,43.549617767333984,3.500014277963391,43.97900772094727,1.8648636967725902,44.093509674072266,-0.01893437521482033
11287,2006-11-01,43.57824325561523,44.02671813964844,43.47328186035156,43.88358688354492,12677761.0,0.005504152231256887,-1.1481558256955446,4.000000000000093,82.40537931967843,90.45983187131768,-0.04953568425792554,-1.8548915427665307,-3.4681210591541216,-6.049794562881864,24.84035733316236,0.6870231628417969,1.9477185083540292,1.3945604324340763,-1.8822960977349723,4.671416962603125,-0.24386783265044443,3.032988697518597,0.6442741394043026,43.54837669664962,-39.07006621146079,1.6384282650845226,11,-0.057250976562492895,-1.7795791625976491,-4.277193069458001,-6.302480697631829,-1.6603050231933452,2,-0.025399572383034363,1.8333462892425234,43.33969497680664,1.3333296316450347,43.549617767333984,3.500014277963391,43.97900772094727,-0.025399572383034363
11288,2006-11-02,43.32061004638672,43.61641311645508,43.08206176757813,43.61641311645508,10132064.0,-0.005911968679354951,2.6128857537107963,0.9687546849232697,75.46298695529866,89.03943554167128,0.3846745171918684,-1.3683093580155514,-3.124719934416248,-5.672095895929395,27.070772484624428,0.534351348876946,2.0369975377239626,0.9470417022705107,-2.1136153476883663,4.007698752229388,-0.5832868227089278,2.477370227249949,0.878716537475583,21.77418834832511,-58.35934546836468,1.5303285249794374,11,0.3339691162109375,-1.5219459533691406,-3.9289112091064453,-5.920801162719727,-1.3263359069824219,3,-0.007489011766044329,-1.1481558256955446,43.57824325561523,1.8333462892425234,43.33969497680664,1.3333296316450347,43.549617767333984,-0.007489011766044329
11289,2006-11-03,43.03435134887695,43.597328186035156,42.270992279052734,43.27289962768555,10672727.0,-0.006607910119530769,1.9892446309128737,0.8064428768554222,66.50248730744545,86.69230136382761,0.6595108391857991,-0.8838767613679437,-2.741946769119423,-5.263627293295798,28.85626440080018,1.3263359069824219,2.041032644160005,0.5062028884887724,-2.3424737703204883,3.354879547298033,-0.9181354409158615,1.9305412178934063,1.1422482400512664,43.47826086956522,-34.7137293867397,1.424338329404631,11,0.22423553466796875,-1.235687255859375,-3.5830154418945312,-5.44847297668457,-1.4122161865234304,4,-0.008869182942200071,2.6128857537107963,43.32061004638672,-1.1481558256955446,43.57824325561523,1.8333462892425234,43.33969497680664,-0.008869182942200071
11290,2006-11-06,43.711830139160156,43.75,42.83396911621094,43.01526641845703,14107652.0,0.01574274432048295,1.3703630584565574,-2.9200115137365272,70.24072586923927,84.60337874436095,-0.0016912803876678595,-1.332843005791247,-3.324738228860852,-5.826514074432112,30.832028799134758,0.9160308837890625,2.058164441572977,0.995227622985837,-1.622628764086521,3.613084010058195,-0.3137005705503384,2.3041558165220124,0.38854515737304496,82.06508159642631,5.3196062649427205,1.3089281935361787,11,-0.4532432556152344,-1.9131660461425781,-4.222326278686523,-5.992364883422852,-2.3568687438964844,0,-0.009168242312410868,1.9892446309128737,43.03435134887695,2.6128857537107963,43.32061004638672,-1.1481558256955446,43.57824325561523,-0.009168242312410868
11291,2006-11-07,43.79771041870117,44.1984748840332,43.57824325561523,43.711830139160156,10290417.0,0.0019646919213314185,-2.513522274205472,0.12329134720700986,67.14978364509497,81.04732223551088,-0.10287780396074453,-1.1722046964029786,-3.3286692857816575,-5.79735846126043,33.112545760410086,0.6202316284179759,1.9158536915169861,0.8864513397216811,-1.4102768919306783,3.1831795713740405,-0.26191277610450214,2.0348154555478644,-1.5267181396484375,79.20788160181128,4.342692135838448,1.1483641158261808,11,-0.53912353515625,-1.9990463256835938,-4.205630302429199,-5.839694976806641,-2.1946563720703125,1,-0.026797384653158174,1.3703630584565574,43.711830139160156,1.9892446309128737,43.03435134887695,2.6128857537107963,43.32061004638672,-0.026797384653158174
11292,2006-11-08,42.30915832519531,42.709922790527344,41.65076446533203,42.709922790527344,27720648.0,-0.03398698423446045,4.285689809438596,-4.666548216585973,48.68188361960849,75.44564038891363,1.2593190594564376,0.5037504909161612,-1.7836191033746616,-4.202020265095726,34.979676567465354,2.1469459533691406,1.7416157938222625,-0.7046770095825181,-2.6603123218263747,1.2509583026613385,-1.6824946657044464,0.27314064653941017,1.8893165588378906,25.842570451901352,-46.08637875546779,0.9778176561219286,11,0.6393146514892578,-0.5104942321777344,-2.6431283950805664,-4.28434944152832,-0.32442474365234375,2,-0.008795617239492737,-2.513522274205472,43.79771041870117,1.3703630584565574,43.711830139160156,1.9892446309128737,43.03435134887695,-0.008795617239492737
11293,2006-11-09,40.91603088378906,42.15649032592773,40.7442741394043,41.98473358154297,23699682.0,-0.03292732582147906,1.00000000000001,2.666660320965562,26.999986007677066,67.72524832838398,2.4074951950764643,2.0088932652321603,-0.33455906952338665,-2.716132044290248,36.22800227565905,1.5648841857910156,1.4868588647450238,-2.10352973937988,-4.032381671469139,-0.174677807290621,-3.0679557054245095,-1.1391037733352505,3.2824440002441406,4.972401926895476,-60.78652209280006,0.9644259660446295,11,1.5553436279296875,0.8826332092285156,-1.2500009536743164,-2.504772186279297,0.9064865112304688,3,0.02448691446827933,4.285689809438596,42.30915832519531,-2.513522274205472,43.79771041870117,1.3703630584565574,43.711830139160156,0.02448691446827933
11294,2006-11-10,41.14503860473633,41.22137451171875,40.35305404663086,40.81106948852539,13981682.0,0.0055970170126642405,2.5686289880065845,-0.3124995538168293,29.126214220285604,61.127262632986614,1.9380166035301443,1.8697357480601724,-0.4961295988183423,-2.8554381259068364,36.799135200517384,0.8683204650878906,1.1685557557066204,-1.8707052230834975,-3.8147812224254523,0.07337077625845723,-2.8427432227544784,-0.8986672234125166,2.915268249511719,20.59552365250274,-39.14540118196623,0.9720379996709784,11,1.1307258605957031,0.65362548828125,-1.4957075119018555,-2.7337799072265625,0.37213897705078125,4,0.020640047098417602,1.00000000000001,40.91603088378906,4.285689809438596,42.30915832519531,-2.513522274205472,43.79771041870117,0.020640047098417602
11295,2006-11-13,41.46946716308594,41.79389190673828,41.154579162597656,41.22137451171875,12728484.0,0.00788499827321254,-2.349964020148717,0.742861059076164,30.3656562408039,55.21501146501465,1.4387926211939686,1.6050537544387993,-0.7605727910010813,-3.087063108004422,36.50519966821821,0.6488533020019531,0.8431390750492298,-1.531963729858397,-3.5188432524613873,0.45491579274459326,-2.525403491159892,-0.5385239685569019,2.3684045227050774,29.032274064683044,-24.675144737012246,0.9934397613014952,11,0.8062973022460938,0.5057220458984375,-1.8320627212524414,-3.058208465576172,-0.15267181396484375,0,0.0036814555312993935,2.5686289880065845,41.14503860473633,1.00000000000001,40.91603088378906,4.285689809438596,42.30915832519531,0.0036814555312993935
11296,2006-11-14,41.8797721862793,42.25190734863281,41.40267181396485,41.488548278808594,15679442.0,0.00989414745985906,-2.0169466259207316,1.5769266252537057,33.43465562672888,49.77381994357581,0.8935897840264744,1.2537697403195835,-1.111347806110544,-3.396513420314349,36.03800351541022,0.8492355346679616,0.5204582190257483,-1.118319129943849,-3.1128737735500422,0.8762355136623441,-2.1155964517469457,-0.1210418081407525,1.7490104411621061,64.77739346334563,16.09678780095858,0.9972773218030982,11,0.3959922790527344,0.09541702270507812,-2.242367744445801,-3.4685134887695312,-0.5916023254394531,1,-0.012531366901455177,-2.349964020148717,41.46946716308594,2.5686289880065845,41.14503860473633,1.00000000000001,40.91603088378906,-0.012531366901455177
11297,2006-11-15,42.12786483764648,42.461830139160156,41.65076446533203,41.68893051147461,16542575.0,0.005923925523368956,-2.148141018996994,1.1219516951548714,34.62689149840077,45.23647600392049,0.4672627200142472,1.0338850285644483,-1.302875376388073,-3.5425036839686825,35.02410640416418,0.811065673828125,0.24007160066913968,-0.8544822692871179,-2.8723295085319975,1.1633649699577617,-1.8634058889095542,0.15444135033531836,1.3043740749462955,84.16307436826467,39.182073965938315,1.0089236196224391,11,0.14789962768555398,-0.15267562866210227,-2.490460395812981,-3.7166061401367116,-1.2595443725585866,2,-0.012457569189375017,-2.0169466259207316,41.8797721862793,-2.349964020148717,41.46946716308594,2.5686289880065845,41.14503860473633,-0.012457569189375017
11298,2006-11-16,42.60496139526367,42.65267181396485,42.270992279052734,42.36641311645508,13232362.0,0.01132496411711914,1.2857175492300819,0.5434714593617553,39.83049986109316,42.27292184321468,-0.13636440246158088,0.5995520571961706,-1.6933179843167352,-3.9089638654469496,33.673393049624835,0.5248069763183736,0.005898925057834958,-0.38501930236816406,-2.395565397085008,1.6255267923486798,-1.390292349726586,0.6202537449902579,0.6425264253713863,97.92528917723179,54.39756872016996,1.005273047358422,11,-0.3291969299316406,-0.3530540466308594,-3.0200376510620117,-4.193702697753906,-1.7748069763183594,3,-0.014557642899065137,-2.148141018996994,42.12786483764648,-2.0169466259207316,41.8797721862793,-2.349964020148717,41.46946716308594,-0.014557642899065137
11299,2006-11-17,42.99618148803711,42.99618148803711,42.5572509765625,42.66221237182617,10694106.0,0.009182500815900996,1.628569470461918,1.400006396520293,45.88067004132958,39.56624897344694,-0.5962727338116665,0.1736469888417318,-2.0044713122290077,-4.192091452377319,31.66549979365479,0.4389305114746094,-0.23240123703251214,0.03387260437011719,-1.9594021045297936,2.027147313270028,-0.9627647500798346,1.030509958820069,0.07764030615769713,100.0,53.08366162137213,0.9966373544499549,11,-0.7204170227050781,-0.696563720703125,-3.1965627670288086,-4.422708511352539,-1.6125946044921875,4,-0.027296937830261214,1.2857175492300819,42.60496139526367,-2.148141018996994,42.12786483764648,-2.0169466259207316,41.8797721862793,-0.027296937830261214
11300,2006-11-20,42.52862548828125,42.91984558105469,42.36641311645508,42.89122009277344,13684470.0,-0.010874361014732159,1.6363619843721606,-1.0857129803079453,44.18603633682852,37.01472149475067,-0.351129712422491,0.5863440678432283,-1.4677058280434068,-3.6301006570197387,29.449202335500367,0.6297683715820312,-0.43519421416392845,-0.37977123260498047,-2.357911122156466,1.598368656946505,-1.3688411773807232,0.6092987121707623,-2.1755714416503906,70.65872850580148,19.90828262506119,0.9890699447757423,11,-0.8540077209472656,-0.22900772094726562,-2.399807929992676,-3.6259536743164062,-0.9732818603515625,0,-0.023782755611813644,1.628569470461918,42.99618148803711,1.2857175492300819,42.60496139526367,-2.148141018996994,42.12786483764648,-0.023782755611813644
11301,2006-11-21,42.19465637207031,42.738548278808594,42.08015441894531,42.36641311645508,11447723.0,-0.007852807664874173,-2.285721084744472,0.47368808652106215,40.21592464487785,36.07405938644726,-0.3000172598049957,0.8345942312723267,-1.0934359129755933,-3.210907435073999,27.040516389666113,0.6583938598632812,-0.5860491860350621,-0.6321563720703125,-2.5853250142859707,1.3210122701453457,-1.6087406931781416,0.3444279490375166,-1.7902664947509734,40.42552588228289,-10.771788498375884,0.9765843211078282,11,-0.5200386047363281,0.10496139526367188,-1.598280906677246,-2.9866409301757812,-0.5916023254394531,1,-0.02080502837156173,1.6363619843721606,42.52862548828125,1.628569470461918,42.99618148803711,1.2857175492300819,42.60496139526367,-0.02080502837156173
11302,2006-11-22,42.347328186035156,42.85305404663086,41.89885330200195,42.04198455810547,13525802.0,0.0036182736652383696,-2.225797299562823,-1.7777679067184897,43.01369878017658,37.853360805613875,-0.49920167213491595,0.5849048661147549,-1.170594852313208,-3.2794969531880085,24.46959391173441,0.9542007446289062,-0.8292785760611707,-0.3988548278808608,-2.2871325608403765,1.489422905078655,-1.3429936943606222,0.5452840385989006,-1.8926291946411098,40.86971334014698,-13.469061198075728,0.9441388664797583,11,-0.6727104187011719,-0.047710418701171875,-1.7509527206420898,-3.139312744140625,-0.3435096740722656,2,-0.025011219610888924,-2.285721084744472,42.19465637207031,1.6363619843721606,42.52862548828125,1.628569470461918,42.99618148803711,-0.025011219610888924
11303,2006-11-24,42.15649032592773,42.299617767333984,41.98473358154297,41.9942741394043,2869529.0,-0.004506491159703474,-2.4736775659638934,0.5312578082054638,43.611117897509544,39.46279454752764,-0.1272856323807261,0.656863232097713,-0.9030591058275448,-3.0058993603656603,21.58544478195269,0.3625946044921875,-1.0788348888909098,-0.4928417205810618,-2.2864802996828146,1.300796858520691,-1.3896610101319382,0.4039775689698146,-1.6524884027404667,23.478575252556208,-30.90242870915397,0.8968192895508772,11,-0.08111000061034446,0.1431274414062571,-1.3358793258666921,-2.7242393493652273,0.887401580810554,4,-0.03055685733989022,-2.225797299562823,42.347328186035156,-2.285721084744472,42.19465637207031,1.6363619843721606,42.52862548828125,-0.03055685733989022
11304,2006-11-27,41.62213516235352,42.28053283691406,41.58396911621094,42.0515251159668,10711398.0,-0.01267551353167451,-1.7547295054762695,-2.6470228576804407,34.468085347686895,39.91862000384797,0.5384907854940906,1.0599376230758466,-0.2987871855100508,-2.3905944527039296,18.854455912029657,0.696563720703125,-1.1511034318446605,-0.9093532562255788,-2.6438797683412005,0.8251732558900429,-1.7766165122833897,-0.04209000016776798,-1.069816366008915,2.857004157719726,-46.03840468206185,0.8672632560578123,11,0.5772914886474538,0.6774826049804616,-0.5987577438354563,-2.07538032531739,0.6488571166992116,0,-0.019027873998269662,-2.4736775659638934,42.15649032592773,-2.225797299562823,42.347328186035156,-2.285721084744472,42.19465637207031,-0.019027873998269662
11305,2006-11-28,41.66984558105469,41.8797721862793,41.38358688354492,41.71755599975586,11171890.0,0.0011462751373774172,1.6666393316590642,0.11111209822142648,34.094132582210136,39.99189522112366,0.5835608294820389,0.9108799964888519,-0.2653565308644872,-2.3609790073825607,16.54336268856959,0.496185302734375,-0.9598340725606249,-0.7676542282104464,-2.47336780852914,0.9380593521082474,-1.6205110183697897,0.08520256194889697,-1.07017624901588,19.480441938465056,-24.52393298671101,0.8528567901593463,11,0.5200386047363281,0.6297721862792969,-0.28864383697509766,-1.7652664184570312,0.5916061401367188,1,-0.006869684624891237,-1.7547295054762695,41.62213516235352,-2.4736775659638934,42.15649032592773,-2.225797299562823,42.347328186035156,-0.006869684624891237
11306,2006-11-29,42.51908493041992,42.64313125610352,41.95610809326172,42.08015441894531,10176604.0,0.02038018949970244,-1.0000000000000207,-9.199888062684897,51.73504023971685,41.892800636825456,-0.18489924243215228,-0.0031511306649179005,-1.0336029145376955,-3.124883781841163,14.593491617259657,0.9732856750488352,-0.7610564833299591,0.12261562347411825,-1.5303854339422998,1.7756166808905363,-0.7038849052340908,0.9491161521823273,-1.873012073400794,77.27277447223867,29.69167115684614,0.8265005287082092,11,-0.32920074462890625,-0.2194671630859375,-1.109257698059082,-2.5858802795410156,-0.6488571166992188,2,-0.02266608757143629,1.6666393316590642,41.66984558105469,-1.7547295054762695,41.62213516235352,-2.4736775659638934,42.15649032592773,-0.02266608757143629
11307,2006-11-30,42.47137451171875,42.69084167480469,42.13740539550781,42.36641311645508,10090144.0,-0.0011220942026209935,1.0350823052483185,0.23912986798536454,66.53143341837111,44.85957103207856,-0.09313146790693594,-0.04491934361229255,-0.9271627453573217,-2.998106021781261,12.061892218207367,0.553436279296875,-0.5799643514040511,0.13024864196777486,-1.4275313275152044,1.6880286114507541,-0.6486413427737148,0.9091386267092645,-1.7798262002189134,83.21160002217755,28.991567008919034,0.7788899847414897,11,-0.2814903259277344,-0.17175674438476562,-0.7705154418945312,-2.418893814086914,-0.37213897705078125,3,-0.020444840202859527,-1.0000000000000207,42.51908493041992,1.6666393316590642,41.66984558105469,-1.7547295054762695,41.62213516235352,-0.020444840202859527
11308,2006-12-01,42.99618148803711,43.01526641845703,42.41412353515625,42.60496139526367,14216854.0,0.012356722200586034,1.7999857856114851,3.7272760312556787,68.51142883300787,47.374099786709486,-0.6220199202318,-0.6274474638797471,-1.3862383558009128,-3.431306819546265,10.22805884447045,0.6011428833007812,-0.4221036486399896,0.6712770462036133,-0.8498837622495614,2.192437854656788,-0.08930335802297407,1.4318574504302006,-2.2600672311461736,98.83035056752428,38.68993543055625,0.7605804042265867,12,-0.7967548370361328,-0.696563720703125,-1.02337646484375,-2.8769073486328125,-0.7633590698242188,4,-0.023080258332948134,1.0350823052483185,42.47137451171875,-1.0000000000000207,42.51908493041992,1.6666393316590642,41.66984558105469,-0.023080258332948134
11309,2006-12-04,42.65267181396485,43.79771041870117,42.270992279052734,43.2442741394043,19618874.0,-0.00798930654267127,-1.2535227128760258,-1.512198213658861,61.787064440664636,49.32976957602461,-0.3714201695539785,-0.3309672543327977,-0.9824022915821118,-3.0009150552390054,9.995258612987463,1.5267181396484375,-0.2888370355948595,0.34685134887696023,-1.146149941179793,1.8398526389337135,-0.3996492961514164,1.0933519939053369,-1.8253914706112724,52.56917932900189,-11.030896919823995,0.7465006450283753,12,-0.06202316284180398,-0.3530540466308665,-0.37213802337647195,-2.414123535156257,0.0858764648437429,0,0.009172229455631564,1.7999857856114851,42.99618148803711,1.0350823052483185,42.47137451171875,-1.0000000000000207,42.51908493041992,0.009172229455631564
11310,2006-12-05,43.31106948852539,43.61641311645508,42.50954055786133,42.50954055786133,9976226.0,0.01543625865765752,-1.7619029488473035,-1.3548441177418997,63.58695730895646,51.92655098314445,-1.013764260832275,-1.0761005707423834,-1.5691182270661912,-3.555683712776286,9.571471310712326,1.10687255859375,-0.20612823986944306,1.0252870559692369,-0.3973593281821337,2.4479334401206074,0.313963863893548,1.7366102480449257,-2.3055633406509557,73.5751349000031,9.70577013397022,0.7113231920756861,12,-0.7204208374023438,-1.0353050231933594,-1.0162229537963867,-3.058208465576172,-0.4198493957519531,1,-0.024014119756341046,-1.2535227128760258,42.65267181396485,1.7999857856114851,42.99618148803711,1.0350823052483185,42.47137451171875,-0.024014119756341046
11311,2006-12-06,42.6240463256836,43.05343627929688,42.10877990722656,42.65267181396485,15527482.0,-0.01586253054831177,1.2758569984376606,-0.035713605817738775,54.34781300703774,53.18589700835125,-0.2899143330333942,-0.5075353190552718,-0.8107663332922783,-2.771326345255666,8.442517226897452,1.2022895812988281,-0.22010635642386944,0.39694709777833026,-0.848951845834435,1.6428460413910955,-0.2260023740280488,1.0198965695847093,-1.4510079215595582,30.508443950554128,-29.52183866434306,0.6229494718063809,12,-0.03339767456055398,-0.3482818603515696,-0.19561195373535867,-2.371185302734382,0.32442855834960227,2,-0.008506808615063588,-1.7619029488473035,43.31106948852539,-1.2535227128760258,42.65267181396485,1.7999857856114851,42.99618148803711,-0.008506808615063588
11312,2006-12-07,41.9370231628418,42.91984558105469,41.83206176757813,42.85305404663086,11531773.0,-0.016118206084714926,1.072731237506801,32.00053304904051,44.35484494974373,53.26853334748838,0.3718951151710286,0.15829480211127134,-0.07861435235125214,-1.9948512949596875,8.332232846042894,1.0877838134765554,-0.20255890327327108,-0.2714693069458036,-1.523309303714747,0.9803706898231397,-0.8973893053302717,0.3544506914386645,-0.6065044378431281,5.339784157443237,-47.835839940969265,0.6259199983844711,12,0.65362548828125,0.3387413024902344,0.5725183486938477,-1.5171775817871094,1.7080154418945312,3,-0.0015927537074276188,1.2758569984376606,42.6240463256836,-1.7619029488473035,43.31106948852539,-1.2535227128760258,42.65267181396485,-0.0015927537074276188
11313,2006-12-08,41.91793823242188,42.06106948852539,40.99236679077149,41.78435134887695,11910206.0,-0.000455085482481854,4.0908859632385335,-0.14583229223927616,40.27540100144568,53.91379064235047,0.3951355771056342,0.2701388579904531,-0.0032330116566825495,-1.8951159205270827,7.563871857510413,1.0687026977538991,-0.12431154498505492,-0.3406496047973562,-1.4463777468859718,0.7650785372912594,-0.8935136758416675,0.21221446624695517,1.8797721862792898,32.9931575025429,-13.670452805352731,0.5528640710443083,12,0.477100372314446,0.35782623291014914,0.7418899536132741,-0.9828243255615305,1.5935134887695241,4,0.004325052946088315,1.072731237506801,41.9370231628418,1.2758569984376606,42.6240463256836,-1.7619029488473035,43.31106948852539,0.004325052946088315
11314,2006-12-11,41.9942741394043,42.86259460449219,41.85114669799805,41.9370231628418,8195674.0,0.0018210797143494162,-7.833455490405117,0.428567349153294,44.81481673419736,55.10497777034905,0.42145995326200136,0.27477556218300947,-0.01630294653662645,-1.889233982762704,6.243568600302596,1.0114479064941406,-0.07916243494388198,-0.3067754745483384,-1.2910010293566714,0.6774500802599945,-0.7988882519525049,0.18533730285582806,1.747329406738281,38.18177060467101,-5.221624430741038,0.4921127774041668,12,0.40076446533203125,0.2814903259277344,0.7323474884033203,-1.0019092559814453,1.2309150695800781,0,0.005680495346025216,4.0908859632385335,41.91793823242188,1.072731237506801,41.9370231628418,1.2758569984376606,42.6240463256836,0.005680495346025216
11315,2006-12-12,41.62213516235352,42.41412353515625,41.41221237182617,42.261451721191406,11992474.0,-0.008861659944768174,1.1212096738371085,-11.16691098081011,44.48527979811121,54.29944883239286,0.8785035216897086,0.6945483335258658,0.42315716459288666,-1.4371205740210655,5.56778276214787,1.0019111633300781,-0.0336259603628406,-0.6865478515624943,-1.6456652980895896,0.272569594964601,-1.1661065748260384,-0.20698912829895022,2.0644836486816303,30.555416743013563,-12.67836170299653,0.4795587232635465,12,0.7729034423828054,0.6536293029785085,0.9064903259277273,-0.5200366973877024,2.0133590698242045,1,0.026822581592711003,-7.833455490405117,41.9942741394043,4.0908859632385335,41.91793823242188,1.072731237506801,41.9370231628418,0.026822581592711003
11316,2006-12-13,41.35496139526367,41.8797721862793,41.08778762817383,41.64122009277344,11296392.0,-0.006419030788490265,1.0749883814482961,0.4477573645677375,40.64748537675301,51.42345460554641,1.0763727408946409,0.9701276080822652,0.7460918554087854,-1.1149390615228114,5.474464783587412,0.7919845581054688,0.12549193030589123,-0.9274810791015611,-1.9617775775265542,0.10681541932343208,-1.4446293283140577,-0.4103328298890645,2.2777723753662045,18.811859633428494,-23.69975990955354,0.5171482492124978,12,1.0400772094726562,0.9208030700683594,1.1736640930175781,-0.24332046508789062,2.7480926513671875,2,0.03714811102896376,1.1212096738371085,41.62213516235352,-7.833455490405117,41.9942741394043,4.0908859632385335,41.91793823242188,0.03714811102896376
11317,2006-12-14,41.60305404663086,41.91793823242188,41.316795349121094,41.32633590698242,10184045.0,0.005999102477595386,-3.0645327693379554,-0.9666715528844232,44.83985334769317,48.793279551622554,0.7734972294269156,0.717487473091964,0.5593307402198917,-1.3108983384396922,5.585241045179334,0.6011428833007884,0.29877304350242184,-0.6531478881835966,-1.7297220837595333,0.4234263073923401,-1.1914349859715614,-0.1148607903956318,1.976872384401851,32.653094525658105,-11.759378122317429,0.5382870977879676,12,0.7919845581054688,0.47232818603515625,0.9255714416503906,-0.4914131164550781,2.2900772094726634,3,0.03233947286404315,1.0749883814482961,41.35496139526367,1.1212096738371085,41.62213516235352,-7.833455490405117,41.9942741394043,0.03233947286404315
11318,2006-12-15,41.98473358154297,42.08969497680664,41.431297302246094,41.70801544189453,10788636.0,0.009174315291476054,1.7058869640197538,1.0,53.479880300288954,47.87025909158081,0.2606676009066575,0.3024672256739649,0.26067839708413487,-1.6515603847165607,5.834835148712099,0.6583976745605469,0.27653220515884414,-0.2404569625854478,-1.3104431672957517,0.8295292421248561,-0.7754500649405998,0.29453613976970416,1.5434416566845144,50.53766214226607,0.8328170153185681,0.5349931023551505,12,0.3196563720703125,0.09064865112304688,0.38883495330810547,-0.8253841400146484,1.8988533020019531,4,0.039545446202932544,-3.0645327693379554,41.60305404663086,1.0749883814482961,41.35496139526367,1.1212096738371085,41.62213516235352,0.039545446202932544
11319,2006-12-18,41.82251739501953,42.0515251159668,41.66984558105469,41.8797721862793,11301003.0,-0.0038636945547928514,-1.1052465466634405,-0.20690653432588915,51.433690985894515,46.51989616679616,0.32714546315062165,0.3923637966370137,0.49221357826521484,-1.4610422389195534,6.090918873680606,0.3816795349121094,0.16599443945121806,-0.34398994445800923,-1.3634819780394452,0.6755020891234267,-0.8537359612487236,0.16575607233270517,1.6549416742588292,55.39545170855731,1.7902815378440309,0.5097460167907166,12,0.20038414001465554,0.2528648376464844,0.3125019073486328,-0.6631679534912109,1.6030540466308594,0,0.04038337315326235,1.7058869640197538,41.98473358154297,-3.0645327693379554,41.60305404663086,1.0749883814482961,41.35496139526367,0.04038337315326235
11320,2006-12-19,41.51717758178711,41.96564865112305,41.3072509765625,41.74618148803711,13938714.0,-0.007300847300712343,-1.0294072689218903,3.999733493237391,39.52096572900469,44.872468691459154,0.3925413955760817,0.6514430665201161,0.8647535183544122,-1.1310216770883343,6.6661880167603185,0.6583976745605469,-0.020048312456616202,-0.5987573623657241,-1.6426697672609905,0.4451550425295423,-1.1207135648133573,-0.07680115991809089,1.9105796419211103,42.85725164100455,-7.433810823087221,0.5219562024476321,12,0.43892860412597656,0.8778610229492188,0.5200366973876953,-0.35782814025878906,1.33587646484375,1,0.04113987815844555,-1.1052465466634405,41.82251739501953,1.7058869640197538,41.98473358154297,-3.0645327693379554,41.60305404663086,0.04113987815844555
11321,2006-12-20,41.316795349121094,41.92748260498047,41.26908493041992,41.39313125610352,7759706.0,-0.004826489764899633,-6.666629650194336,0.33333888592753635,38.29787892144346,44.19947246609245,0.43358540562230274,0.8249833940094646,1.1326234568306859,-0.8939228777491337,6.980422543994286,0.6583976745605469,-0.15661781578396017,-0.7552465438842759,-1.8574187816947543,0.3469256939262024,-1.306332662789515,-0.20416042497903675,2.0622540659283928,5.814018352718043,-38.647536606089126,0.5510861189052402,12,0.6106853485107422,1.0782432556152344,0.8086814880371094,-0.15744590759277344,1.3835868835449219,2,0.056120007940208216,-1.0294072689218903,41.51717758178711,-1.1052465466634405,41.82251739501953,1.7058869640197538,41.98473358154297,0.056120007940208216
11322,2006-12-21,41.288169860839844,41.6984748840332,41.1927490234375,41.32633590698242,7337258.0,-0.0006928293455329415,-3.4166708310429263,0.4999750137423951,30.75273032715768,43.14139794672712,0.4028565021710193,0.8118129748118577,1.2184137420455983,-0.836754256727211,7.1501572112629255,0.5057258605957031,-0.3739786232355229,-0.7309141159057617,-1.8782500966468874,0.4164218648353639,-1.304582106276328,-0.15724612553519535,2.043145901724081,10.638415508082797,-25.832747088300334,0.5736679903705643,12,0.6870212554931641,1.1068687438964844,0.8373069763183594,-0.12882041931152344,1.7748069763183594,3,0.06817653083869968,-6.666629650194336,41.316795349121094,-1.0294072689218903,41.51717758178711,-1.1052465466634405,41.82251739501953,0.06817653083869968
11323,2006-12-22,40.86832046508789,41.431297302246094,40.82061004638672,41.288169860839844,7132164.0,-0.010168757713578502,-1.3703572089579863,11.000599700149925,30.232573864198073,41.52114873894942,0.7355063846972314,1.1912855585532327,1.6741939179732341,-0.39371288937816473,7.476677006329538,0.610687255859375,-0.5087387958662077,-1.0863550186157198,-2.3408384623854204,0.16812842515398074,-1.71359674050057,-0.45911329673086954,2.4162163180401848,3.8760122351453625,-29.29650454591702,0.6272417218848502,12,0.7490463256835938,1.4408397674560547,1.2571563720703125,0.2910289764404297,1.8129768371582031,4,0.07401358207513331,-3.4166708310429263,41.288169860839844,-6.666629650194336,41.316795349121094,-1.0294072689218903,41.51717758178711,0.07401358207513331
11324,2006-12-26,40.83015441894531,41.08778762817383,40.67748260498047,40.98282241821289,8368594.0,-0.0009338785080532652,1.2631374075515764,0.363625625789335,18.13727939829161,38.59359313896947,0.6606508867813972,1.2301464427750375,1.7350529946585098,-0.34087342331622494,7.441802407694967,0.4103050231933594,-0.530083855681184,-1.0849220275878935,-2.430309020292043,0.26046496511625605,-1.7576155239399682,-0.4122285312358187,2.3558252947131066,11.851873787701555,-15.540365826607976,0.6726934963520763,12,0.5534343719482422,1.4074420928955078,1.4336814880371094,0.3291950225830078,1.7080154418945312,1,0.07478375989640651,-1.3703572089579863,40.86832046508789,-3.4166708310429263,41.288169860839844,-6.666629650194336,41.316795349121094,0.07478375989640651
11325,2006-12-27,41.38358688354492,41.62213516235352,41.03053283691406,41.03053283691406,6752578.0,0.013554503343803592,-2.3513414225670575,-2.3125609055245997,33.50251283305299,37.799707300780575,0.07802722026777076,0.6895206864455048,1.1939859986994534,-0.8726087174174921,6.9168440986001665,0.7919807434082102,-0.5148200524153239,-0.517176628112793,-1.879532176166876,0.84517891994129,-1.1983544021398345,0.16400114591424853,1.6518830035928218,56.48834228515624,28.27206845020581,0.6811777740270427,12,1.9073486328125e-06,0.8540096282958984,0.9041042327880859,-0.22423744201660156,1.2118339538574148,2,0.04934286058508408,1.2631374075515764,40.83015441894531,-1.3703572089579863,40.86832046508789,-3.4166708310429263,41.288169860839844,0.04934286058508408
11326,2006-12-28,41.55534362792969,41.70801544189453,41.14503860473633,41.14503860473633,4409250.0,0.004150359050995256,-1.7441869113695738,1.1621592419314757,44.117643600515926,37.71946177331644,-0.06963945117902881,0.465739597572302,1.0306932846308001,-1.013678992147561,7.292695238524516,0.5629768371582031,-0.5380000210639508,-0.29723281860351847,-1.635465249914418,1.040999612707381,-0.9663490342589682,0.3718833970519313,1.3386470222786215,85.18515776537305,51.84137268384949,0.669116215655451,12,-0.1717548370361328,0.6822528839111328,0.4317741394042969,-0.3959941864013672,0.6774787902832031,3,0.031228484844701754,-2.3513414225670575,41.38358688354492,1.2631374075515764,40.83015441894531,-1.3703572089579863,40.86832046508789,0.031228484844701754
11327,2006-12-29,41.60305404663086,41.65076446533203,41.23091506958008,41.459922790527344,6970458.0,0.0011481175352163753,2.5199808107459822,0.3488411011630826,45.18952272279587,36.79831093137276,-0.1311407173054846,0.3685364014059047,0.9761798228091436,-1.032246973973031,7.745848816838086,0.4198493957519531,-0.532129793125705,-0.20610637664795206,-1.5158484205216212,1.103635667225717,-0.8609773985847866,0.4487646452888825,1.1579461208637767,89.81484223462695,54.09577613921871,0.6548710219368346,12,-0.23855018615722656,0.6345424652099609,0.384063720703125,-0.11927604675292969,0.3053436279296875,4,0.026376145001403284,-1.7441869113695738,41.55534362792969,-2.3513414225670575,41.38358688354492,1.2631374075515764,40.83015441894531,0.026376145001403284
11328,2007-01-03,42.00381851196289,42.83396911621094,41.95610809326172,42.01335906982422,15740226.0,0.009633053979230422,-15.727312375068145,-0.06665600596999013,50.13265918572073,36.65375184246456,-0.5910706843530562,-0.1163506870879587,0.5728214006947567,-1.4085559175172904,8.251091534702988,1.2309150695800781,-0.4685379447060569,0.2442762374877958,-0.945849682570568,1.4344021575461596,-0.3507867225413861,0.8393391975169777,-1.3263359069824219,61.504484265270385,25.01889631486943,0.5950629600291807,1,-0.2480926513671875,0.2337779998779297,-0.01670074462890625,-0.5200405120849609,-0.1908416748046875,2,0.025215762821507726,2.5199808107459822,41.60305404663086,-1.7441869113695738,41.55534362792969,-2.3513414225670575,41.38358688354492,0.025215762821507726
11329,2007-01-04,43.04389190673828,43.36832046508789,41.62213516235352,41.62213516235352,13115930.0,0.024761401025460872,-1.4563770274077499,-149.02239104358182,66.66669647879945,39.669944147997306,-1.6088613046284976,-1.1864415535802095,-0.49318926839618626,-2.4158968710354003,8.138325912692313,1.746185302734368,-0.4208268231399188,1.2647886276245117,0.002199846203275513,2.527377409045748,0.6334942369138972,1.8960830183351263,-2.323279571533206,86.12241101630613,46.86723729483976,0.6312943907106179,1,-1.0209903717041016,-0.8062953948974609,-0.8563928604125977,-1.5601139068603516,-1.2022895812988281,3,-0.008423834101196293,-15.727312375068145,42.00381851196289,2.5199808107459822,41.60305404663086,-1.7441869113695738,41.55534362792969,-0.008423834101196293
11330,2007-01-05,42.270992279052734,43.03435134887695,42.15649032592773,43.03435134887695,11168431.0,-0.017956081419406966,1.299995002748507,-0.5369125716048913,59.600011513681295,42.03684776935707,-0.8021418815848378,-0.5222322194295117,0.24241150089801522,-1.603304732990722,8.019466296346542,0.887401580810554,-0.47629381720325625,0.5438928604125977,-0.5236242626853311,1.6114099835105264,0.010134298863633262,1.077651421961562,-1.4444716186523436,50.643766514532786,8.43902261562613,0.5337585615489657,1,-0.2480907440185547,-0.03339576721191406,-0.021470069885253906,-0.7872142791748047,-0.3339691162109375,4,0.006320589306807234,-1.4563770274077499,43.04389190673828,-15.727312375068145,42.00381851196289,2.5199808107459822,41.60305404663086,0.006320589306807234
11331,2007-01-08,42.261451721191406,42.48091506958008,41.183204650878906,41.183204650878906,7384522.0,-0.00022569987944320857,-1.4070743235593797,-1.4125031232821947,57.263176145119594,44.98245286024172,-0.7202521965628819,-0.5704989347246254,0.2066981515040709,-1.5579901797179474,7.964580362915606,1.2977104187011719,-0.509433077752611,0.5524820327758775,-0.4618895097994056,1.5668535753511605,0.0452962614882324,1.0596678040635226,-1.3332590686035175,49.34507650812217,5.687063724883053,0.5071857712876431,1,-0.23855018615722656,-0.023855209350585938,-0.01670074462890625,-0.7776737213134766,-0.2194671630859375,0,0.007902452533202098,1.299995002748507,42.270992279052734,-1.4563770274077499,43.04389190673828,-15.727312375068145,42.00381851196289,0.007902452533202098
11332,2007-01-09,41.8702278137207,42.461830139160156,41.82251739501953,42.270992279052734,9037114.0,-0.009257228314154875,-1.5769112491543145,-0.37168147854636024,48.73947321343834,47.03877501015731,-0.26572431754456005,-0.194508286116708,0.5428824947868023,-1.1339705713785762,8.252512927182751,0.639312744140625,-0.4569837857423238,0.16459789276122905,-0.8470483362486405,1.1762441217710986,-0.34122522174370573,0.6704210072661638,-0.844430048632816,31.441041173851943,-10.878020016590995,0.5058231145049364,1,0.15267372131347656,0.3673686981201172,0.3745231628417969,-0.38644981384277344,0.0,1,0.008659962542008515,-1.4070743235593797,42.261451721191406,1.299995002748507,42.270992279052734,-1.4563770274077499,43.04389190673828,0.008659962542008515
11333,2007-01-10,42.09923553466797,42.35686874389648,41.63167953491211,41.84160232543945,7949080.0,0.005469464411947067,-1.1408469737664277,-0.6428544232709551,53.00208084677386,50.912641837766444,-0.3372277634152212,-0.43135294899380483,0.2560549393825866,-1.3320221782220685,7.9802931001619966,0.7251892089843679,-0.369766702740165,0.38454074859619425,-0.6383026118064379,1.4073841089988264,-0.12688093160512182,0.8959624287975103,-0.9797368615800792,41.92138823180259,1.204501806759943,0.5114216802013148,1,0.10019111633300781,0.13836097717285156,0.14551544189453125,-0.5486640930175781,0.15267181396484375,2,-0.00453304811082067,-1.5769112491543145,41.8702278137207,-1.4070743235593797,42.261451721191406,1.299995002748507,42.270992279052734,-0.00453304811082067
11334,2007-01-11,42.23282241821289,42.5572509765625,41.90839767456055,42.22328186035156,8051889.0,0.003173142738777557,-1.0298584052842934,0.03703155307461095,58.06447730191946,53.64174900097383,-0.28041012713816826,-0.5756668058667458,0.06869969783628704,-1.3977576698294953,8.31278885759542,0.6488533020019531,-0.23504747857642627,0.5062002182006822,-0.5357551226880375,1.5481555590894018,-0.014777452243677658,1.027177888645042,-1.0233708734450033,56.700950198550494,15.583336327246435,0.5209776704443612,1,0.02385711669921875,0.0047740936279296875,0.016699790954589844,-0.4770984649658203,0.22900772094726562,3,-0.009941215315830476,-1.1408469737664277,42.09923553466797,-1.5769112491543145,41.8702278137207,-1.4070743235593797,42.261451721191406,-0.009941215315830476
11335,2007-01-12,42.738548278808594,43.024810791015625,42.290077209472656,42.4427490234375,9872579.0,0.011974711412553019,-1.4444557257624409,31.00439824070372,64.98992102524008,55.96089093705429,-0.6411454858030012,-1.0471534731829735,-0.4721838896957351,-1.8425152601358832,8.751989932756683,0.7919883728027344,-0.03913628690741433,0.9561054229736357,-0.1778392396055537,2.090050085552825,0.38913309168404453,1.5230777542632268,-1.4427419772279038,84.45582331812928,37.26675743052686,0.5669723312895937,1,-0.4627857208251953,-0.5916004180908203,-0.2934150695800781,-0.9398841857910156,-0.8015251159667969,4,-0.02098681376629441,-1.0298584052842934,42.23282241821289,-1.1408469737664277,42.09923553466797,-1.5769112491543145,41.8702278137207,-0.02098681376629441
11336,2007-01-16,42.89122009277344,43.10114669799805,42.66221237182617,42.74809265136719,6580497.0,0.0035722274179477154,-1.7878758510406318,0.4838668076655232,66.47056517990123,58.32545121006601,-0.6530729984809227,-1.137132873292181,-0.6521967725902016,-1.9346927288702176,8.918875078884435,0.438934326171875,0.22487734611480903,1.0319643020629883,-0.18513638462074056,2.249064988746717,0.4234139587211203,1.6405146454048563,-1.5125132246524586,85.71410028763383,32.50118187116928,0.6085503433418658,1,-0.6154575347900391,-0.8683185577392578,-0.45801353454589844,-1.0925559997558594,-1.6698455810546875,1,-0.022246905727272837,-1.4444557257624409,42.738548278808594,-1.0298584052842934,42.23282241821289,-1.1408469737664277,42.09923553466797,-0.022246905727272837
11337,2007-01-17,42.9484748840332,43.15839767456055,42.65267181396485,42.89122009277344,8045391.0,0.0013348837159661286,1.119997761235768,0.40002665245202557,73.09325048617369,60.87662802122745,-0.5580997948326498,-1.147243793248677,-0.7443813413065783,-1.9320296892426256,9.163143482678196,0.505725860595696,0.38916886406997264,1.0219480514526396,-0.28121311928423864,2.3251092221895178,0.370367466084204,1.673528636821075,-1.49018347203355,86.2500624656439,25.689427351614114,0.6515805853684374,1,-0.6727123260498047,-0.9255733489990234,-0.5152683258056641,-1.149810791015625,-1.9751930236816406,2,-0.021106461367379925,-1.7878758510406318,42.89122009277344,-1.4444557257624409,42.738548278808594,-1.0298584052842934,42.23282241821289,-0.021106461367379925
11338,2007-01-18,43.64503860473633,43.90267181396485,42.98664093017578,42.98664093017578,11123053.0,0.01621859035935369,-1.7826066803789433,11.499433673129456,77.26431985977389,62.05414173022459,-1.1145841054433632,-1.8056189983528341,-1.4601953254457953,-2.5748342019511625,9.911477900057195,0.9541969299316477,0.5177351112858446,1.6354965209960923,0.12214179705441097,3.1488512449377737,0.8788191590252481,2.3921738829669366,-2.110346030613144,87.08135435655407,19.51836318200607,0.7566773619708422,1,-1.1021003723144531,-1.3549613952636719,-1.211832046508789,-1.84637451171875,-1.2022895812988281,3,-0.04066466310383843,1.119997761235768,42.9484748840332,-1.7878758510406318,42.89122009277344,-1.4444557257624409,42.738548278808594,-0.04066466310383843
11339,2007-01-19,43.511451721191406,44.04580307006836,43.34923553466797,43.75954055786133,9909050.0,-0.0030607575984690216,-1.4333335554326605,-0.37680697586836237,72.4346294954162,63.480210394861814,-1.014371027327698,-1.6221839825842608,-1.338579510021674,-2.3816248036269556,10.750410377930935,0.6965675354003906,0.6488188275514943,1.4174629211425795,-0.23412523570497967,3.0690510779901388,0.5916688427187964,2.2432569995663627,-1.8346803926777255,69.56521739130434,0.5765161509839061,0.8257940784237806,1,-0.8969478607177734,-1.1498088836669922,-1.1760501861572266,-1.7127876281738281,-2.309162139892578,4,-0.0289474224079993,-1.7826066803789433,43.64503860473633,1.119997761235768,42.9484748840332,-1.7878758510406318,42.89122009277344,-0.0289474224079993
11340,2007-01-22,43.225189208984375,43.8072509765625,42.96755599975586,43.33969497680664,8492678.0,-0.0065790154288879465,-1.6666626284897421,0.46155147228415466,67.19054351240968,64.5832512134496,-0.6465088372985051,-1.266325799787623,-1.0897017866173044,-2.0425887425238827,11.018787798093022,0.8396949768066406,0.7341196523012812,1.045799827575685,-0.6560764952835783,2.7476761504349483,0.19486166614605338,1.8967379890053166,-1.3588953411463223,41.09572536767394,-24.776634441466136,0.8509381614296305,1,-0.3864479064941406,-0.8635463714599609,-0.8897876739501953,-1.4265251159667969,-1.0973243713378977,0,-0.017660051553124334,-1.4333335554326605,43.511451721191406,-1.7826066803789433,43.64503860473633,1.119997761235768,42.9484748840332,-0.017660051553124334
11341,2007-01-23,43.63549423217773,43.864505767822266,43.23473358154297,43.44465637207031,8743988.0,0.009492266678339245,-1.0625160069212365,-1.6666222473930818,69.46980526978945,66.88662144193306,-0.9402903383885715,-1.5747513274961662,-1.5361632134311876,-2.4049688137427054,11.2810805469464,0.6393165588378906,0.6668073762408397,1.3401699066162038,-0.4288722953348767,3.1092121085672844,0.45564880564066357,2.224691007591744,-1.5948396281612531,70.54772577292987,7.385687608948032,0.8845211009755396,1,-0.7967529296874929,-1.2738513946533132,-1.3000926971435476,-1.8368301391601491,-1.6603050231933523,1,-0.038924070856139026,-1.6666626284897421,43.225189208984375,-1.4333335554326605,43.511451721191406,-1.7826066803789433,43.64503860473633,-0.038924070856139026
11342,2007-01-24,44.10305404663086,44.20801544189453,43.58778762817383,43.683204650878906,6476011.0,0.01071512590106849,-1.0312580034606182,2.200031982729408,69.85557404518237,68.75923179731177,-1.182129271585687,-1.9190026593454803,-1.987203987386465,-2.8262737622504233,11.600317420972726,0.6202278137207031,0.702100196651827,1.6669855117797852,-0.20932228268796393,3.5432933062475342,0.7288316145459106,2.6051394090136597,-1.9019875653302378,91.53850648412106,27.003257491776495,0.9381538972338753,1,-1.0448474884033203,-1.6603050231933594,-1.7676525115966797,-2.3043899536132812,-1.9370231628417969,2,-0.06533968218766129,-1.0625160069212365,43.63549423217773,-1.6666626284897421,43.225189208984375,-1.4333335554326605,43.511451721191406,-0.06533968218766129
11343,2007-01-25,43.89313125610352,44.41793823242188,43.625953674316406,43.90267181396485,8482512.0,-0.004759824349247599,-1.9122661822568041,-0.022723762277282598,59.528927537125256,68.92194849011243,-0.7721856515576775,-1.5503361041861936,-1.717949358160645,-2.563686342857345,11.591013426458074,0.7919845581054759,0.7570010624626562,1.3058221817016644,-0.5254986364570939,3.1371429998604228,0.39016177262228524,2.2214825907810436,-1.4913698787435123,63.8159538569578,1.928249476207661,0.9156604090793792,1,-0.5391235351562571,-1.3454208374023509,-1.6579208374023509,-2.0944671630859446,-1.6698493957519602,3,-0.06652178398290831,-1.0312580034606182,44.10305404663086,-1.0625160069212365,43.63549423217773,-1.6666626284897421,43.225189208984375,-0.06652178398290831
11344,2007-01-26,43.88358688354492,44.26526641845703,43.33969497680664,43.88358688354492,7392906.0,-0.00021744569789095003,1.4249962520613662,-0.0,71.83456366202014,69.68246433864354,-0.5630677897155749,-1.3705774396940882,-1.655343492200366,-2.4971892439347556,11.257937626763358,0.9255714416503906,0.900765732176211,1.143606185913086,-0.5766641046513854,2.8638764764775573,0.28347104063085027,2.0037413311953216,-1.2398842835774886,63.15789473684179,-0.1458093935960605,0.8601351452822369,1,-0.3482818603515554,-1.33587646484375,-1.6937007904052734,-2.0849227905273438,-1.259540557861321,4,-0.03283318348454545,-1.9122661822568041,43.89313125610352,-1.0312580034606182,44.10305404663086,-1.0625160069212365,43.63549423217773,-0.03283318348454545
11345,2007-01-29,43.42557144165039,44.11259460449219,43.23473358154297,44.07442855834961,7784125.0,-0.010437055729058287,1.4210537390060178,-100.0,64.05523586517674,69.41409441478527,0.0029619836542806866,-0.7923627038043293,-1.158953625573325,-1.9905528872048848,11.645314155096607,0.8778610229492188,1.0058833061331,0.5834915161132841,-1.0373310390278903,2.2043140712544584,-0.22691976145730308,1.3939027936838713,-0.5689605657884229,16.128897056452814,-46.918798862108176,0.8104112775705885,1,0.10973358154297586,-0.8778610229492188,-1.376429557800293,-1.6269073486328125,-1.5744247436523438,0,-0.05119752686130841,1.4249962520613662,43.88358688354492,-1.9122661822568041,43.89313125610352,-1.0312580034606182,44.10305404663086,-0.05119752686130841
11346,2007-01-30,42.85305404663086,43.82633590698242,42.5572509765625,43.66412353515625,13092874.0,-0.013183877057065474,1.235299650947548,1.2499970604489283,61.36865868166238,68.11136199206179,0.636422847620743,-0.12399663639531866,-0.5671506914273934,-1.3754496618522438,11.818902760916643,1.2690849304199219,1.070464364647954,-0.053911399841311436,-1.5575063797878173,1.4496835801051944,-0.8057088898145679,0.697886090131945,1.5648841857910227,15.897516852273972,-49.035328598699984,0.7517974899732541,1,0.6345405578613281,-0.3053436279296875,-0.6774816513061523,-1.0543899536132812,-0.5248107910156321,1,-0.016922696062578457,1.4210537390060178,43.42557144165039,1.4249962520613662,43.88358688354492,-1.9122661822568041,43.89313125610352,-0.016922696062578457
11347,2007-01-31,42.700382232666016,43.024810791015625,42.461830139160156,42.843509674072266,10228585.0,-0.003562682225605518,1.2264094015417804,0.17646754492820424,57.078661375799214,65.86851104939794,0.8383648361705198,0.1213194816551848,-0.4045677634341587,-1.1841517217766722,11.955295520164638,0.5629806518554688,1.055251513267848,-0.2614496231079073,-1.6395547356575833,1.1166554894417686,-0.9505021793827453,0.42760293316693065,1.6803422546386813,12.195240862588737,-53.34962119835022,0.6890525562748375,1,0.739501953125,-0.15267181396484375,-0.5391225814819336,-0.7251930236816406,-0.13358688354492188,2,-0.01698329115018704,1.235299650947548,42.85305404663086,1.4210537390060178,43.42557144165039,1.4249962520613662,43.88358688354492,-0.01698329115018704
11348,2007-02-01,43.0629768371582,43.35877990722656,42.64313125610352,42.843509674072266,8337574.0,0.008491600906907149,-1.307710286122007,-1.5333688699360342,59.27506039316504,64.40633670470336,0.42971056826976906,-0.1663879381163582,-0.768214128394149,-1.4940403252991246,11.847728663803917,0.7156486511230398,1.028026313577179,0.04818706512450888,-1.254233758072921,1.3506078883219388,-0.6030233464742096,0.6993974767232274,1.2409918762207113,33.33340384127253,-31.953319327319534,0.6512104115987161,2,0.3769073486328125,-0.5152664184570312,-0.8778619766235352,-1.0877876281738281,-0.8015251159667969,3,-0.02082870296591255,1.2264094015417804,42.700382232666016,1.235299650947548,42.85305404663086,1.4210537390060178,43.42557144165039,-0.02082870296591255
11349,2007-02-02,42.681297302246094,43.23473358154297,41.89885330200195,43.05343627929688,15398474.0,-0.008863287281681065,2.63636646833432,-1.6956476395745301,49.3421167988161,62.42317818097074,0.7613086793298862,0.196825443507322,-0.4046553109981801,-1.0677382213818731,11.106665381200557,1.3358802795410156,0.9580929685990185,-0.31536273956298544,-1.6261456758762023,0.9954201967502314,-0.9707542077195939,0.340028728593623,1.548985868164067,35.34487066596131,-26.380387639673607,0.6553914681566099,2,0.4770984649658203,-0.13358688354492188,-0.7180337905883789,-0.7061080932617188,-1.2977104187011719,4,-0.010731057180645487,-1.307710286122007,43.0629768371582,1.2264094015417804,42.700382232666016,1.235299650947548,42.85305404663086,-0.010731057180645487
11350,2007-02-05,42.538169860839844,42.65267181396485,42.22328186035156,42.566795349121094,11738543.0,-0.0033533995087520196,3.285790435576983,0.07692149988724047,45.93410571413007,59.80810045256415,0.8903652941201798,0.3805040990571982,-0.2666123169934238,-0.8838716768489547,10.325554117966147,0.45801544189453125,0.7811816601054602,-0.47184906005859517,-1.7566813780345143,0.812983257917324,-1.1142652190465583,0.17056709892936794,1.5522275174658233,33.16847359275488,-24.468055273732546,0.6424161589879601,2,0.6202259063720703,0.186065673828125,-0.7275772094726562,-0.28626251220703125,-1.25,0,0.0020188095803062023,2.63636646833432,42.681297302246094,-1.307710286122007,43.0629768371582,1.2264094015417804,42.700382232666016,0.0020188095803062023
11351,2007-02-06,42.59542083740234,42.72900772094727,42.18511581420898,42.69084167480469,8284126.0,0.0013458730535371721,5.333422174839726,3.3334221748403334,45.93405820977476,57.15015424862997,0.7488100762675032,0.3684465576735576,-0.31762083988100187,-0.9127399107914158,10.76448592316589,0.5438919067382955,0.6487828753237963,-0.4312965393066506,-1.6834302008351258,0.8208371222218247,-1.0573633700708882,0.19477029145758706,1.363483896325107,47.712503690774014,-6.044168858347547,0.6260668307642394,2,0.5629749298095774,0.18606758117676492,-0.7848281860351491,-0.29580307006835227,-1.3835906982421804,1,-0.01747310214976805,3.285790435576983,42.538169860839844,2.63636646833432,42.681297302246094,-1.307710286122007,43.0629768371582,-0.01747310214976805
11352,2007-02-07,42.23282241821289,42.83396911621094,41.95610809326172,42.82442855834961,9068239.0,-0.008512615019665604,1.8749937534356105,6.199968017909509,32.38093696993458,54.13371085227544,0.9143732253264503,0.8006523345020184,0.04221349165176491,-0.507429093833835,11.334432696011532,0.8778610229492188,0.5504835775813177,-0.8120246887207045,-2.002642503448115,0.3785931260067059,-1.4073335960844133,-0.21671578135699576,1.6024792296110206,22.875746973564908,-25.564049950439674,0.5953089073637063,2,0.8492374420166016,0.5677490234375,-0.4222297668457031,0.06679534912109375,-1.1164093017578125,2,0.0022593999628399697,5.333422174839726,42.59542083740234,3.285790435576983,42.538169860839844,2.63636646833432,42.681297302246094,0.0022593999628399697
11353,2007-02-08,41.90839767456055,42.700382232666016,41.80343627929688,42.00381851196289,7576726.0,-0.007681815352990395,-4.874993753435837,0.16129115458519788,30.90909090909085,49.586436101949964,1.0366737277002187,1.170035243035187,0.3661995301585961,-0.14083070691550859,12.205981925817108,0.8969459533691335,0.3820034331786033,-1.1269075393676786,-2.35199411597236,0.09817903723700283,-1.7394508276700194,-0.5143642510653379,1.810717072514045,7.333304904505332,-36.846588425155296,0.6125432883023395,2,1.0496177673339844,0.8921737670898438,-0.10734748840332031,0.3912200927734375,-0.4771003723144531,3,0.015710399611870818,1.8749937534356105,42.23282241821289,5.333422174839726,42.59542083740234,3.285790435576983,42.538169860839844,0.015710399611870818
11354,2007-02-09,41.8129768371582,42.25190734863281,41.66030502319336,42.04198455810547,5758131.0,-0.002276890616132232,-1.214282144820349,2.399976013432478,32.380967791984716,46.06707298270641,0.9023858915859364,1.2989894329083214,0.4772903184004207,-0.0044294089691874206,12.979201799326287,0.5916023254394531,0.15623753382836725,-1.201336097717288,-2.4966938681284816,0.0940216726939056,-1.8490149829228812,-0.5536572125116948,1.752883632494175,13.008135366253995,-30.25809557770763,0.6476788852055955,2,0.9303436279296875,0.9875946044921875,0.1836843490600586,0.48664093017578125,-0.18129730224609375,4,0.01072573440010749,-4.874993753435837,41.90839767456055,1.8749937534356105,42.23282241821289,5.333422174839726,42.59542083740234,0.01072573440010749
11355,2007-02-12,41.84160232543945,42.21374130249024,41.6984748840332,41.98473358154297,9276896.0,0.0006846077568869458,-1.4000142145148295,0.6250062465643896,25.263171183833776,42.05535214961434,0.6989474459039542,1.2645560530762197,0.4634524073607196,0.013078796036978702,13.24059846637079,0.5152664184570384,0.007009189133128757,-1.1278633117675767,-2.521778604388878,0.2660519808537245,-1.8248209580782273,-0.4309056654569261,1.5337025995670217,15.447120119349043,-23.361560613088592,0.6969576463106507,2,0.6679401397705078,0.9589691162109375,0.2886466979980469,0.45801544189453125,0.3816795349121094,0,-0.010946412575984499,-1.214282144820349,41.8129768371582,-4.874993753435837,41.90839767456055,1.8749937534356105,42.23282241821289,-0.010946412575984499
11356,2007-02-13,41.9370231628418,42.12786483764648,41.68893051147461,42.08015441894531,7480729.0,0.0022805254124871333,2.6799872071641477,1.0,16.715515705161124,37.570558186210114,0.5139725127464558,1.1531041099618307,0.35685512233717986,-0.040974724173366894,13.433286208388548,0.4389343261718679,-0.2032961558024482,-0.9847326278686523,-2.4532470768674557,0.483781821130151,-1.718989852368054,-0.25047540336925067,1.2667817719833678,23.57728597941294,-8.207762730302655,0.7342572244994003,2,0.5725193023681641,0.8635482788085938,0.19322586059570312,0.3625946044921875,0.20992279052734375,1,-0.015472087741718155,-1.4000142145148295,41.84160232543945,-1.214282144820349,41.8129768371582,-4.874993753435837,41.90839767456055,-0.015472087741718155
11357,2007-02-14,42.04198455810547,42.20419692993164,41.88931274414063,42.11832046508789,6874146.0,0.0025028337098726983,1.5384792803874263,0.533328002984995,20.60601875576181,33.27399800427642,0.3417326534149936,1.0295333859899216,0.24324459061061532,-0.11511775253916312,13.518634719577047,0.3148841857910085,-0.36510163935540163,-0.8344467163085909,-2.3545393062228257,0.6856458736056439,-1.5944930112657048,-0.07440042135147706,1.0074703855565161,36.69723088208326,8.593587771268744,0.7600462949571162,2,0.4055347442626953,0.9828243255615234,0.08826446533203125,0.2576332092285156,0.37213897705078125,2,-0.019745842820477977,2.6799872071641477,41.9370231628418,-1.4000142145148295,41.84160232543945,-1.214282144820349,41.8129768371582,-0.019745842820477977
11358,2007-02-15,41.8702278137207,42.04198455810547,41.66030502319336,41.89885330200195,10005885.0,-0.004085362434482209,1.4242240690039494,0.3749937534356104,19.596509580909938,29.968930535620178,0.3648758018360425,1.1188734845782875,0.3872593578042043,0.08661914029519835,12.91283995031829,0.3816795349121094,-0.4884306001431469,-0.9174629211425795,-2.4557413538118453,0.6208155115266862,-1.686602137477216,-0.1483237048079431,1.0403121378944178,35.48376696650224,11.32621641314589,0.7691392163346342,2,0.3769092559814453,1.154581069946289,0.2600212097167969,0.42938995361328125,0.18129730224609375,3,-0.01800359674705665,1.5384792803874263,42.04198455810547,2.6799872071641477,41.9370231628418,-1.4000142145148295,41.84160232543945,-0.01800359674705665
11359,2007-02-16,42.25190734863281,42.700382232666016,41.89885330200195,42.0515251159668,14396690.0,0.009115774019911926,-2.1698158750273433,-7.000133262260128,31.858390381678404,28.40496216534777,-0.09400356665118892,0.6724717936991738,-0.007224946459942316,-0.26392769709913466,11.722053752617928,0.8301544189453125,-0.5751712187988787,-0.4728061676025419,-1.9893006584236161,1.0436883232185323,-1.231053413013079,0.2854410778079952,0.5336091101401337,56.8806161745828,30.39769104035966,0.758247245410537,2,-0.0047702789306640625,0.7872142791748047,-0.03339576721191406,0.047710418701171875,-0.6011428833007812,4,-0.01942184620484999,1.4242240690039494,41.8702278137207,1.5384792803874263,42.04198455810547,2.6799872071641477,41.9370231628418,-0.01942184620484999
11360,2007-02-20,42.461830139160156,42.65267181396485,42.18511581420898,42.35686874389648,8807287.0,0.004968362464567777,-1.0851288245451347,0.5238058976946423,43.18931935031003,28.099991180962807,-0.35301749966821205,0.4241754989721329,-0.24900256406235854,-0.4399621672489147,11.059073304725874,0.4675559997558736,-0.7063784385984206,-0.22471542358398722,-1.726527291801574,1.2770964446335995,-0.9756213576927806,0.5261905105248061,0.23855209350585938,77.06400146708235,47.20795329319705,0.7509059341087935,2,-0.2146930694580078,0.5772914886474609,-0.2146921157836914,-0.16221237182617188,-1.2118301391601562,1,-0.019550513991681284,-2.1698158750273433,42.25190734863281,1.4242240690039494,41.8702278137207,1.5384792803874263,42.04198455810547,-0.019550513991681284
11361,2007-02-21,41.9370231628418,42.41412353515625,41.80343627929688,42.41412353515625,9869854.0,-0.012359499687093267,1.559994882824651,-4.5454842813008005,38.23527336777715,28.750473002945313,0.0766329462662938,0.859268149683956,0.2593427032529547,0.11907264080763724,10.508373467704665,0.6583938598632741,-0.7752367719617936,-0.6645988464355455,-2.1321693248136384,0.8029716319425475,-1.398384085624592,0.06918639275350102,0.7633590698242188,26.605538235833485,-5.257924939715419,0.733785239189047,2,0.24332046508789062,1.1020984649658203,0.27433204650878906,0.3625946044921875,0.0,2,0.006825918387154406,-1.0851288245451347,42.461830139160156,-2.1698158750273433,42.25190734863281,1.4242240690039494,41.8702278137207,0.006825918387154406
11362,2007-02-22,41.22137451171875,42.00381851196289,41.154579162597656,41.84160232543945,12994676.0,-0.017064841449145773,-1.2531666067841039,1.2999944030894945,24.40316558450155,28.027592411324274,0.7081936487117488,1.4208047336031768,0.9720225392590791,0.8553842151457474,9.862169018328498,0.8492393493652344,-0.8395127823724522,-1.2361635208129869,-2.64784082943045,0.17551378780447635,-1.942002175121715,-0.5303248665042588,1.4312973022461009,4.321077530150066,-26.22638138747234,0.7058386543087302,2,0.7061061859130859,1.5648841857910156,0.9279575347900391,1.0543899536132812,0.9255714416503906,3,0.022453677312173514,1.559994882824651,41.9370231628418,-1.0851288245451347,42.461830139160156,-2.1698158750273433,42.25190734863281,0.022453677312173514
11363,2007-02-23,40.97328186035156,41.24045944213867,40.83969497680664,41.22137451171875,9807813.0,-0.006018543881807226,1.799978678606647,0.40000246019103386,25.344328952266324,27.245743651355568,0.9048446947606266,1.516695475621205,1.2148175651694118,1.1280871161817956,9.092277712009466,0.40076446533203125,-0.9228462607020305,-1.338263702392581,-2.728588796432497,0.05206139164733514,-2.0334262494125426,-0.6431011553726194,1.4996188354492261,7.179437765495071,-21.820939929014212,0.6951625470199586,2,0.7967567443847656,1.6555347442626953,1.1760501861572266,1.3024826049804688,1.9751930236816406,4,0.03516539582344125,-1.2531666067841039,41.22137451171875,1.559994882824651,41.9370231628418,-1.0851288245451347,42.461830139160156,0.03516539582344125
11364,2007-02-26,42.4427490234375,42.87213516235352,41.860687255859375,42.30915832519531,20305210.0,0.03586403374018943,1.0384636083369703,-0.5384710006765484,49.003973910758226,29.883610621013837,-0.5206462211551823,-0.06983051648040828,-0.24544202305938967,-0.3055373356940123,8.25768379561192,1.8988533020019602,-0.8827439386932099,0.2032453536987333,-0.9776435278907414,1.384134235288208,-0.3871990870960076,0.7936897944934742,-1.6030540466308594,78.87336896950376,48.31824597010401,0.590444440794738,2,-0.5868339538574219,0.1860675811767578,-0.026241302490234375,-0.16698455810546875,0.8587760925292969,0,-0.009217685387312269,1.799978678606647,40.97328186035156,-1.2531666067841039,41.22137451171875,1.559994882824651,41.9370231628418,-0.009217685387312269
11365,2007-02-27,41.20228958129883,42.461830139160156,40.41030502319336,42.25190734863281,16185102.0,-0.029226651682097038,1.792209983619367,-7.856967447173044,38.33865202594615,32.28618132332328,0.6924034306891116,1.049325499766951,1.0019975740683975,0.9674196927197087,7.76403387314053,2.051525115966797,-0.8360327845074167,-0.9260499954223604,-2.0542320738406303,0.20213208299590946,-1.4901410346314918,-0.36195895621322904,1.6698455810546946,32.1705606535327,3.6293462820450095,0.5640910392091346,2,0.4389305114746094,1.211832046508789,1.2857837677001953,1.0734748840332031,2.0896949768066406,1,0.010884707830332907,1.0384636083369703,42.4427490234375,1.799978678606647,40.97328186035156,-1.2531666067841039,41.22137451171875,0.010884707830332907
11366,2007-02-28,42.12786483764648,42.65267181396485,41.66984558105469,42.23282241821289,21879725.0,0.02246417045638549,1.0808121597828908,0.09999600219516507,49.19711317920297,35.46296959259452,-0.22714029799492863,0.07023630294703054,0.10291478055348335,0.07517865240514254,8.187218563671847,1.4503822326660227,-0.7697718940387333,0.03578472137450461,-1.0397097306745096,1.1112791734235188,-0.5019625046500025,0.5735319473990117,0.7442703247070455,69.76760041775472,38.83632684600789,0.5377472260245068,2,-0.48664474487303977,0.2862567901611399,0.47232723236084695,0.14789962768555398,1.3263320922851634,2,-0.020838104210351482,1.792209983619367,41.20228958129883,1.0384636083369703,42.4427490234375,1.799978678606647,40.97328186035156,-0.020838104210351482
11367,2007-03-01,41.975189208984375,42.4427490234375,41.51717758178711,41.9370231628418,13205953.0,-0.0036241008000402752,-1.1087061379684955,-0.3636330595333039,50.52471831116764,38.89943722928982,-0.09491760380193881,0.17475649530719295,0.27285699377787864,0.26140091066370985,8.818657822263889,0.9255714416503906,-0.6818338680074376,-0.08063125610351562,-1.1179969761302289,0.9567344639231976,-0.5993141161168722,0.438051603909841,0.8477093505859443,63.565887869293256,28.424834337214534,0.5186828600133551,3,-0.3339691162109375,0.4389324188232422,0.6250028610229492,0.30057525634765625,1.5839691162109375,3,-0.0009092525099185789,1.0808121597828908,42.12786483764648,1.792209983619367,41.20228958129883,1.0384636083369703,42.4427490234375,-0.0009092525099185789
11368,2007-03-02,42.16603088378906,42.39503860473633,41.564884185791016,42.22328186035156,13230476.0,0.004546535189026368,3.142854423270955,-1.5000499750124938,52.73264427940167,41.218798773481296,-0.2675195318510717,-0.09141438024718695,0.0895509453083676,0.1134788370163875,9.044290538069614,0.8301544189453125,-0.5689358622681908,0.15505771636962606,-0.7705047643995471,1.0806201971387992,-0.3077235240149605,0.6178389567542126,0.6086158050537165,71.31791233958396,31.998416077555646,0.4627812403845862,3,-0.524810791015625,0.2480907440185547,0.584446907043457,0.11450386047363281,1.5935096740722656,4,-0.00045261386997796915,-1.1087061379684955,41.975189208984375,1.0808121597828908,42.12786483764648,1.792209983619367,41.20228958129883,-0.00045261386997796915
11369,2007-03-05,42.22328186035156,42.79580307006836,41.67938995361328,41.92748260498047,14573907.0,0.0013577511414408772,-1.8192800100185922,-5.166711087420043,52.94117301228677,42.302338069256486,-0.36795215197813746,-0.19472155367645883,0.045885737343624555,0.09321230377190659,9.311837562630295,1.1164131164550781,-0.4778269734648859,0.23520946502685547,-0.6419167853467442,1.1123357154004552,-0.20335366015994794,0.6737725902136589,-1.8129768371582031,75.99992963872685,32.27024796663116,0.4385631251868015,3,-0.582061767578125,0.11450386047363281,0.7275772094726562,0.1622142791748047,1.33587646484375,0,0.0171751932045483,3.142854423270955,42.16603088378906,-1.1087061379684955,41.975189208984375,1.0808121597828908,42.12786483764648,0.0171751932045483
11370,2007-03-06,42.6240463256836,42.90076446533203,42.17557144165039,42.22328186035156,12507042.0,0.009491551761834138,-1.9230733747462943,1.354852853937245,55.056174097309345,44.171327039204506,-0.8306367306919853,-0.6205377916279176,-0.3265124113636162,-0.2678618190539126,9.547926535423322,0.7251930236816406,-0.3488480643472798,0.6316801071167077,-0.25754209125525307,1.5209023054886686,0.1870690079307309,1.0762912063026846,-2.1660313415527384,79.99994485785786,32.328135953007,0.44461109918598035,3,-0.9685115814209055,-0.3625965118408274,0.41746139526366477,-0.23855018615723367,1.6125946044921804,1,0.015894286176086903,-1.8192800100185922,42.22328186035156,3.142854423270955,42.16603088378906,-1.1087061379684955,41.975189208984375,0.015894286176086903
11371,2007-03-07,41.85114669799805,42.78625869750977,41.8129768371582,42.23282241821289,12159001.0,-0.018132948284166894,-3.2499958356237713,-0.9523691675074551,48.72124154621725,46.873335479395145,-0.07956706116651446,0.0988097667575687,0.4728171303514799,0.5412461855490562,10.049261315267707,0.9732818603515696,-0.3160208219473759,-0.10400581359863281,-0.9481151156791299,0.7401034884818642,-0.5260604646388813,0.3180488374416157,-1.29542173461914,24.137921527216783,-23.89259154122822,0.4220546510402482,3,-0.19561195373535156,0.26717376708984375,1.1903610229492188,0.5343494415283203,6.0591583251953125,2,0.03442767937769187,-1.9230733747462943,42.6240463256836,-1.8192800100185922,42.22328186035156,3.142854423270955,42.16603088378906,0.03442767937769187
11372,2007-03-08,42.32824325561523,42.35686874389648,41.96564865112305,41.96564865112305,8774380.0,0.011399844335448162,-1.1578925219879252,-0.9500069962220214,52.948401862365635,49.9404546916284,-0.4281692329455993,-0.3908085215381405,0.02916214425246011,0.09786262618136021,10.27027053396887,0.5057220458984304,-0.33838798642183576,0.36831970214843324,-0.48344173100066,1.2200811352975265,-0.05756101442611339,0.7942004187229799,-1.6787167121581987,57.14277555519332,7.214325919289934,0.425880716574548,3,-0.672708511352532,-0.44370079040526633,0.6894092559814524,0.2194671630859446,5.687023162841804,3,0.026600529285302876,-3.2499958356237713,41.85114669799805,-1.9230733747462943,42.6240463256836,-1.8192800100185922,42.22328186035156,0.026600529285302876
11373,2007-03-09,42.566795349121094,42.79580307006836,42.270992279052734,42.49045944213867,8667694.0,0.005635766456577818,-1.037031278919119,0.210526869503013,52.06509556689682,50.28057932008824,-0.46590524539276146,-0.6087151842689877,-0.15895181711165662,-0.1139314422358737,10.09626763790644,0.524810791015625,-0.29320687742944784,0.5739519119262724,-0.31930674637829526,1.46721057023084,0.127322582773985,1.0205812410785597,-1.8272192887890668,72.65628904102743,22.632050912246626,0.4466293291522849,3,-0.9112606048583984,-0.6822528839111328,0.427001953125,-0.019084930419921875,5.152671813964844,4,0.02331307696374907,-1.1578925219879252,42.32824325561523,-3.2499958356237713,41.85114669799805,-1.9230733747462943,42.6240463256836,0.02331307696374907
11374,2007-03-12,42.261451721191406,42.65267181396485,42.08969497680664,42.39503860473633,8647153.0,-0.007173282024764638,-1.3599932837074233,-1.7499875068712207,48.70212402167606,51.43207620850268,-0.21119224854186314,-0.2825360050412371,0.1955521423319908,0.20996250749456635,9.800988264882202,0.5629768371582102,-0.1274941822381308,0.24618453979492472,-0.6505721103926021,1.1429411899824515,-0.2021937852988387,0.6945628648886881,-1.4354281246593814,41.228165536879686,-5.153658753751259,0.4483783250937649,3,-0.05248069763183594,-0.4389324188232422,0.7323455810546875,0.2862586975097656,5.152671813964844,0,0.03544811585160779,-1.037031278919119,42.566795349121094,-1.1578925219879252,42.32824325561523,-3.2499958356237713,41.85114669799805,0.03544811585160779
11375,2007-03-13,41.38358688354492,42.461830139160156,41.26908493041992,41.9370231628418,12910417.0,-0.020772235734776934,-2.0487831038652056,4.142893857620149,46.57210256662284,51.140408362660445,0.776780910250757,0.5894790062155479,1.0955485127945224,1.092929184809961,9.806976227265409,1.1927452087402344,0.0397809719085771,-0.6087795257568374,-1.546659658947739,0.32910060743406433,-1.0777195923522882,-0.13983945916138651,-0.47457365226089365,7.499875068712209,-39.674006029732965,0.468940066595451,3,0.7013378143310547,0.27194786071777344,1.469466209411621,1.16412353515625,6.4694671630859375,1,0.052570876656306664,-1.3599932837074233,42.261451721191406,-1.037031278919119,42.566795349121094,-1.1578925219879252,42.32824325561523,0.052570876656306664
11376,2007-03-14,41.288169860839844,41.65076446533203,40.8015251159668,41.65076446533203,12927290.0,-0.0023056730914501333,3.6842359971384084,0.6551695616211746,50.44815251620618,51.13190105210917,0.8275911727771188,0.6680441266810746,1.2069075380654013,1.1898978602415156,9.957130614591543,0.8492393493652344,-0.001983516133677199,-0.6717538833618164,-1.6611684161110674,0.31766064938743455,-1.1664611497364419,-0.17704661698719093,1.6125946044921875,24.402052074645937,-27.027820664290488,0.49470726637462464,3,0.5629749298095703,0.36736488342285156,1.6531457901000977,1.2595405578613281,7.843509674072266,2,0.07141200685992244,-2.0487831038652056,41.38358688354492,-1.3599932837074233,42.261451721191406,-1.037031278919119,42.566795349121094,0.07141200685992244
11377,2007-03-15,41.211830139160156,41.29771041870117,40.90649032592773,41.183204650878906,9623784.0,-0.0018489490315746204,2.90466400152301,-0.07894626099398225,51.6382576948388,51.010302542713305,0.8764266940910375,0.7156960357764461,1.2970927929197629,1.2594384110526065,10.258764964010252,0.3912200927734446,0.12907201393896628,-0.7065858840942383,-1.7497009108476078,0.33652914265913125,-1.228143397470923,-0.18502837071755351,1.6469495391845683,20.574114172475266,-34.94729933667628,0.5215575133766847,3,0.6393146514892578,0.44370460510253906,1.7581119537353516,1.3358802795410156,8.091606140136726,3,0.16253767089242177,3.6842359971384084,41.288169860839844,-2.0487831038652056,41.38358688354492,-1.3599932837074233,42.261451721191406,0.16253767089242177
11378,2007-03-16,41.11641311645508,41.63167953491211,41.011451721191406,41.3072509765625,12068663.0,-0.002315282344484193,-2.0952530531045053,-6.666711087420043,38.772230880167506,49.435975639144495,0.9021707411585425,0.7923687147153373,1.3926122463474044,1.3472800555250828,10.059886229844418,0.6202278137207031,0.11159416180733217,-0.7643121719360337,-1.8675034551082845,0.33887911123621706,-1.3159078135221591,-0.21271653034990834,1.7012214706420892,17.010429310049865,-34.088290981415675,0.551595641586125,3,0.7347316741943359,0.5391216278076172,1.8249025344848633,1.4312973022460938,8.120227813720703,4,0.16778830591234106,2.90466400152301,41.211830139160156,3.6842359971384084,41.288169860839844,-2.0487831038652056,41.38358688354492,0.16778830591234106
11379,2007-03-19,41.431297302246094,41.6984748840332,41.13549423217773,41.35496139526367,11557868.0,0.007658357379063174,-1.1851860077734264,-0.40000399784116575,52.298848373961015,49.12960611432801,0.5175556912886279,0.4351654712325015,1.047961780890624,1.0090534186007787,10.986871636285128,0.582061767578125,0.09998183652542281,-0.40839748382568075,-1.5144989006085154,0.6977039329571539,-0.9614481922170981,0.1446532245657366,1.3460150954284629,37.93111370993868,-14.919045791819215,0.5530507083914171,3,0.3673667907714844,0.22423744201660156,1.4479961395263672,1.1164131164550781,8.559162139892578,0,0.15177342420554485,-2.0952530531045053,41.11641311645508,2.90466400152301,41.211830139160156,3.6842359971384084,41.288169860839844,0.15177342420554485
11380,2007-03-20,41.63167953491211,41.79389190673828,41.16412353515625,41.3072509765625,6212439.0,0.004836494286051485,-1.0625035137144179,4.2500124931287795,44.170385097354554,48.62395539778772,0.18059407563343655,0.1785562924803088,0.8444446886195465,0.7853428356774899,11.914192131851737,0.6297683715820312,0.058475215971498073,-0.16650772094726562,-1.23600805493097,0.9029926130364387,-0.7012578879391143,0.368242446044583,1.1061171171282922,83.65399030533207,31.582900009955537,0.534750166991852,3,0.16698455810546875,0.023855209350585938,1.1402664184570312,0.9160308837890625,8.39694595336914,1,0.13889528514925797,-1.1851860077734264,41.431297302246094,-2.0952530531045053,41.11641311645508,2.90466400152301,41.211830139160156,0.13889528514925797
11381,2007-03-21,42.22328186035156,42.39503860473633,41.450382232666016,41.50763320922852,11802366.0,0.014210388147884778,-1.2758674564261392,2.2058743988617837,52.642287653289735,48.589942707890394,-0.3941149820767933,-0.4116037978380973,0.2568249080219047,0.1701111997903908,11.989661862956094,0.9446563720703125,0.021854689205241584,0.4107816696166964,-0.6740932824268242,1.495656621660217,-0.1316558064050639,0.9532191456384567,0.4757893609673687,88.46145960934263,36.281071438340106,0.5424374760217587,3,-0.4246177673339844,-0.5677471160888672,0.4317750930786133,0.3244285583496094,7.261451721191406,2,0.1333333634486087,-1.0625035137144179,41.63167953491211,-1.1851860077734264,41.431297302246094,-2.0952530531045053,41.11641311645508,0.1333333634486087
11382,2007-03-22,42.14694595336914,42.33778762817383,41.7557258605957,41.79389190673828,9352771.0,-0.0018079103191195323,-1.711134407121472,0.4933343283423022,49.79165608220153,48.33733832070202,-0.3868857553839362,-0.27654990268503354,0.34895068684606656,0.2200010156865133,11.180299483172792,0.582061767578125,-0.07106118430307617,0.28816719055176065,-0.7691501862423635,1.3454845673458848,-0.24049149784529789,0.8168258789488192,0.514174345842747,82.0688780503944,30.974595859782227,0.5286586883970606,3,-0.4198474884033203,-0.4914112091064453,0.5081110000610352,0.40076446533203125,6.937023162841797,3,0.1657233620028078,-1.2758674564261392,42.22328186035156,-1.0625035137144179,41.63167953491211,-1.1851860077734264,41.431297302246094,0.1657233620028078
11383,2007-03-23,42.41412353515625,42.67175674438477,42.20419692993164,42.290077209472656,8785594.0,0.006339191980427428,-2.161250386877176,0.35135222742055733,51.992052178483526,48.70288589368062,-0.7576749149114619,-0.4534997709767765,0.09361042385741314,-0.07447052015972844,9.966746552662267,0.5248107910156321,-0.04835633654428051,0.48330268859863423,-0.5146554354918536,1.481260812689122,-0.01567637344660966,0.9822817506438781,-1.6125984191894531,83.22987072968418,33.82835778050608,0.49897906204524434,3,-0.6774826049804688,-0.7585887908935547,0.3220405578613281,0.13358688354492188,6.230915069580078,4,0.16242968544263836,-1.711134407121472,42.14694595336914,-1.2758674564261392,42.22328186035156,-1.0625035137144179,41.63167953491211,0.16242968544263836
11384,2007-03-26,42.0515251159668,42.42366409301758,41.74618148803711,42.23282241821289,10087105.0,-0.00854900181749374,1.4067704733639603,-1.4615289993234517,43.97588475417133,48.414417247852676,-0.4782826810598806,-0.1282912130982723,0.45977023299364106,0.2602766289542586,10.148531226645211,0.6774826049804688,-0.11192382821216995,0.14026546478271484,-0.8304063847939318,1.1109373143593615,-0.3450704600056085,0.6256013895710382,-1.2125953674316392,58.860575329502254,12.778927929317575,0.48533592478832344,3,-0.3148841857910156,-0.39599037170410156,0.5844478607177734,0.496185302734375,6.832061767578125,0,0.1708645713655894,-2.161250386877176,42.41412353515625,-1.711134407121472,42.14694595336914,-1.2758674564261392,42.22328186035156,0.1708645713655894
11385,2007-03-27,41.65076446533203,41.94656372070313,41.593509674072266,41.83206176757813,9776582.0,-0.009530228678497954,-1.3870576704839024,1.0000000000000393,47.71241260796895,48.110446146937434,-0.03982535204687565,0.3244241516789046,0.84320527755483,0.6374289875355075,9.7926863801575,0.45801544189453125,-0.20168529121056622,-0.28291893005371094,-1.2040887736640542,0.6382509135566323,-0.7435038518588826,0.1776659917514607,-0.7751781768798836,16.40628904102734,-31.110570961026294,0.46058492180517313,3,0.13835906982421875,0.0047702789306640625,0.9923648834228516,0.8969459533691406,7.538166046142578,1,0.20022909744545458,1.4067704733639603,42.0515251159668,-2.161250386877176,42.41412353515625,-1.711134407121472,42.14694595336914,0.20022909744545458
11386,2007-03-28,41.25,41.64122009277344,41.24045944213867,41.42175674438477,11105237.0,-0.009622019438937479,-3.200011993523497,0.9473761730421264,37.47231015112751,46.536451975413954,0.3966693417369598,0.6915027914948553,1.2167081803537343,1.0153669273719217,9.796449461042977,0.4103050231933594,-0.25481380756067296,-0.6397901535034194,-1.6046261256703787,0.3250458186635399,-1.1222081395869026,-0.1573721674199362,-0.3384903024292001,0.6665671657702669,-43.74764034792571,0.4824179860834803,3,0.5916042327880859,0.4055347442626953,1.3931293487548828,1.2977104187011719,8.291984558105469,2,0.2128151633522728,-1.3870576704839024,41.65076446533203,1.4067704733639603,42.0515251159668,-2.161250386877176,42.41412353515625,0.2128151633522728
11387,2007-03-29,41.9370231628418,42.02289962768555,41.52671813964844,41.67938995361328,12218213.0,0.016655106977983003,1.3111201926066756,-1.499988895058239,43.373485271156035,47.047702463301576,-0.19742894619233908,0.001553360335762477,0.5079988743489565,0.3054715699701802,9.45830871012831,0.7728996276855469,-0.20532422011805807,0.04914131164550639,-0.9151342854280813,1.013416908719094,-0.4329964868912839,0.5312791101822967,-0.990308524334715,48.66659914820101,7.501589558793405,0.4821377985367921,3,-0.033397674560546875,-0.28148841857910156,0.6727094650268555,0.610687255859375,7.709922790527344,3,0.17997725755100347,-3.200011993523497,41.25,-1.3870576704839024,41.65076446533203,1.4067704733639603,42.0515251159668,0.17997725755100347
11388,2007-03-30,42.14694595336914,42.17557144165039,41.34542083740234,42.06106948852539,8228267.0,0.0050056674197453965,10.600159914712252,0.33332839776714984,48.770471322739716,46.65566056872142,-0.2746836892782696,-0.22121430796379116,0.25592637426287723,0.07777874039989285,9.1815248185281,0.830150604248054,-0.17742879970948877,0.26001834869384766,-0.7031353955786415,1.2231720929663368,-0.2215585234423969,0.7415952208300922,-1.1657304727445066,76.61282522487667,33.99116173016013,0.4815768721362448,3,-0.2290058135986328,-0.4914112091064453,0.20992374420166016,0.40076446533203125,7.700382232666016,4,0.16459136020239362,1.3111201926066756,41.9370231628418,-3.200011993523497,41.25,-1.3870576704839024,41.65076446533203,0.16459136020239362
11389,2007-04-02,42.9484748840332,43.21564865112305,42.48091506958008,42.54771041870117,14062274.0,0.01901748543182369,-1.7499821528005826,4.666755508173418,67.08335415521464,49.20154601959477,-0.9368929060814963,-1.017811680021012,-0.575000902048572,-0.7324690474270383,9.411010445186289,1.0687026977539062,-0.12842283249061381,1.0252876281738281,-0.04033426454768119,2.0909095208953374,0.49247668181307347,1.5580985745345828,-1.9334485781333655,86.47351018957711,37.78122423034211,0.5328109463607555,4,-0.7204208374023438,-1.135498046875,-0.7490472793579102,-0.40076446533203125,6.717555999755859,0,0.1326371596682916,10.600159914712252,42.14694595336914,1.3111201926066756,41.9370231628418,-3.200011993523497,41.25,0.1326371596682916
11390,2007-04-03,43.3015251159668,43.48282241821289,42.96755599975586,43.21564865112305,8245874.0,0.00822032057917954,1.297880303494267,0.21428163490643265,70.80863619768853,51.22002919119463,-1.1489948404410413,-1.3887041144785215,-0.9447246270091298,-1.1030910868087318,9.88742564321719,0.5343475341796875,0.045192108124012975,1.3444639205932631,0.14978047589146826,2.539147365295058,0.7471221982423657,1.9418056429441606,-2.198473916258031,91.91489940832429,38.49150456939482,0.597341722350899,4,-0.9398841857910156,-1.3549613952636719,-1.059159278869629,-0.753814697265625,5.438934326171875,1,0.1289114356279295,-1.7499821528005826,42.9484748840332,10.600159914712252,42.14694595336914,1.3111201926066756,41.9370231628418,0.1289114356279295
11391,2007-04-04,43.29198455810547,43.33015441894531,42.97710037231445,43.15839767456055,6175235.0,-0.00022032844884278813,2.3635950645999526,1.5555703624733475,71.80003614016627,53.66540475319072,-1.0861352445373456,-1.3340841632435243,-0.9655395765618522,-1.1127274699295526,9.980974623876996,0.3530540466308594,0.11162189383049537,1.2628814697265653,-0.07061629327112229,2.596379232724253,0.596132588227718,1.9296303512254127,-2.0461470852864565,91.07150187308032,32.109337053778965,0.6667488814988445,4,-0.9303436279296875,-1.149810791015625,-1.2643136978149414,-0.8778629302978516,6.326335906982422,2,0.13621334326806855,1.297880303494267,43.3015251159668,-1.7499821528005826,42.9484748840332,10.600159914712252,42.14694595336914,0.13621334326806855
11392,2007-04-05,43.45419692993164,43.74045944213867,43.04389190673828,43.17748260498047,5892694.0,0.0037469377641594637,-1.5614010478401448,2.071418372883292,74.16172263593324,56.12870147068514,-1.1660342104588324,-1.4836872533211292,-1.1719215550811697,-1.269600281143461,10.237604231198185,0.6965675354003906,0.22247702239286582,1.3687961578369112,-0.10551341347981236,2.843105729153635,0.6316413721785494,2.105950943495273,-2.074140360388995,88.04768692909877,22.796627478411693,0.7371547856583636,4,-0.9637374877929688,-1.1832046508789062,-1.4265260696411133,-1.0400753021240234,6.240459442138672,3,0.1400966548292255,2.3635950645999526,43.29198455810547,1.297880303494267,43.3015251159668,-1.7499821528005826,42.9484748840332,0.1400966548292255
11393,2007-04-09,43.55915832519531,43.568702697753906,43.16793823242188,43.37786483764648,6363351.0,0.0024154489710837,2.999999999999929,0.6551648078964676,72.98968154399316,59.35245666955422,-1.2197625180470126,-1.592120217055168,-1.313976103703439,-1.346313289081742,11.095283271156001,0.40076446533202414,0.25357365095462114,1.4241394042968736,-0.17950957652801236,3.0277883851217595,0.6223149138844306,2.2259638947093165,-1.9902695258449867,85.60581739767764,16.20088958926553,0.8018244904124415,4,-1.0686988830566406,-1.2881660461425781,-1.5314874649047852,-1.1450366973876953,6.650764465332031,0,0.13975907391793085,-1.5614010478401448,43.45419692993164,2.3635950645999526,43.29198455810547,1.297880303494267,43.3015251159668,0.13975907391793085
11394,2007-04-10,43.75954055786133,43.88358688354492,43.43511581420898,43.60686874389648,6899089.0,0.004600231968901802,1.2380780140494176,0.8421251972646038,72.98968154399316,62.16104210689025,-1.2878106253979666,-1.7650077158798112,-1.5495801204162234,-1.520651738646471,11.897416720742864,0.4484710693359446,0.31789833581530047,1.549617195129393,-0.21114816136051928,3.3103825516193055,0.6692345168844369,2.4299998733743493,-2.016926107087933,86.4582812786301,18.076851882840657,0.8803826782449578,4,-1.1975173950195312,-1.4169845581054688,-1.7318696975708008,-1.345418930053711,6.517177581787109,1,0.13911909381507814,2.999999999999929,43.55915832519531,-1.5614010478401448,43.45419692993164,2.3635950645999526,43.29198455810547,0.13911909381507814
11395,2007-04-11,43.55915832519531,43.77862548828125,43.26335906982422,43.70228958129883,8498127.0,-0.004579166739674956,2.483847671614459,-0.9375093698465408,65.76575035340939,65.30475768492157,-0.8808893398449484,-1.468574799647456,-1.3727088620569958,-1.3003067331977434,11.736044550220967,0.5152664184570312,0.3502757760142572,1.2404563903808565,-0.5733704449177353,3.0542832256794483,0.3335429727315642,2.147369808030149,-1.6024466311447654,64.2103269789168,-1.5637340191090487,0.9069134176492955,4,-0.9446544647216797,-1.2166023254394531,-1.569655418395996,-1.1450366973876953,6.4980926513671875,2,0.14019721209951475,1.2380780140494176,43.75954055786133,2.999999999999929,43.55915832519531,-1.5614010478401448,43.45419692993164,0.14019721209951475
11396,2007-04-12,44.23664093017578,44.3702278137207,43.36832046508789,43.43511581420898,12325842.0,0.015553161057949128,-1.1428518979337916,-5.599930705471652,71.59763033661174,68.44077380330553,-1.2182790112523563,-2.017265788401879,-2.0478580090339022,-1.9602357724127444,11.332995140343707,1.0019073486328125,0.48190769341861994,1.7705154418945312,-0.16579502403567403,3.7068259078247365,0.8023602089294286,2.738670674859634,-2.0872417171758,89.92812583587151,25.13232468618277,0.968155232965103,4,-1.3788166046142578,-1.6507644653320312,-2.278148651123047,-1.822519302368164,6.574428558349609,3,0.10181194632458257,2.483847671614459,43.55915832519531,1.2380780140494176,43.75954055786133,2.999999999999929,43.55915832519531,0.10181194632458257
11397,2007-04-13,47.91030502319336,48.47328186035156,46.9942741394043,47.12786483764648,48973774.0,0.0830457289651847,-1.8181732278885852,0.9761892297075413,83.33332562152188,72.28109094761466,-4.420376995657122,-5.442401140162545,-5.671530413580413,-5.598767247175218,11.774411398157211,4.236640930175781,0.730516403734434,5.109255790710449,2.0784830129604046,8.140028568460494,3.593869401835427,6.6246421795854715,-5.494406378106895,89.3884943815054,25.812256600518154,1.5153863888750234,4,-2.433206558227539,-3.2729015350341797,-6.023377418518066,-5.496183395385742,3.4160308837890625,4,0.03565027275588584,-1.1428518979337916,44.23664093017578,2.483847671614459,43.55915832519531,1.2380780140494176,43.75954055786133,0.03565027275588584
11398,2007-04-16,48.01526641845703,48.31106948852539,47.709922790527344,47.71946716308594,15047394.0,0.0021907895433530555,-2.818161994524265,0.3780471157221386,87.33574730052649,74.53135685264931,-4.029077485388726,-5.274440828877253,-5.735939035719447,-5.675246877201751,12.730214681180414,0.6011466979980469,1.1011076910604274,4.869274520874022,1.152969751231467,8.585579290516577,3.011122136052748,6.727426905695296,-4.751334123233455,91.20878638110929,25.919217718190964,1.8581523848212775,4,-2.2948474884033203,-3.3778629302978516,-6.245227813720703,-5.601144790649414,3.6545791625976562,0,0.03497616651706692,-1.8181732278885852,47.91030502319336,-1.1428518979337916,44.23664093017578,2.483847671614459,43.55915832519531,0.03497616651706692
11399,2007-04-17,47.71946716308594,48.13931274414063,47.538169860839844,47.99618148803711,12249758.0,-0.006160525129511485,1.1355865592454026,-0.9354801268989709,88.49880985453993,76.49693170341057,-3.33617671205473,-4.725681344482638,-5.3898835553496625,-5.3586434317316645,13.752690348959856,0.6011428833007884,1.4228127957182366,4.25906677246094,0.11428387907810134,8.40384966584378,2.186675325769521,6.33145821915236,-3.726225928744441,85.5311733479773,13.477468890803024,2.0723914466914186,4,-1.9942760467529297,-3.082063674926758,-5.949428558349609,-5.30534553527832,4.141220092773445,1,0.05218951039268793,-2.818161994524265,48.01526641845703,-1.8181732278885852,47.91030502319336,-1.1428518979337916,44.23664093017578,0.05218951039268793
11400,2007-04-18,47.41412353515625,47.67175674438477,46.9942741394043,47.318702697753906,13989857.0,-0.006398722493823006,1.2187546849232638,-0.34483519210355806,89.58336599513993,78.4728572428521,-2.6665252681750147,-4.179188868388074,-5.032181516401366,-5.026594427572476,14.719344003121543,0.7251930236816406,1.7238774115271838,3.6646009445190444,-0.7415477177784027,8.070749606816491,1.4615266133703244,5.867675275667764,-2.7936766131733464,79.2523734620601,-1.7556736601346614,2.203074331148722,4,-1.6555366516113281,-2.7767200469970703,-5.398378372192383,-5.000001907348633,3.8740463256835938,2,0.06037430181261616,1.1355865592454026,47.71946716308594,-2.818161994524265,48.01526641845703,-1.8181732278885852,47.91030502319336,0.06037430181261616
11401,2007-04-19,47.85305404663086,48.08206176757813,47.23282241821289,47.48091506958008,17947838.0,0.00925737899908996,1.0459792298501798,3.899976013432478,89.24053835768115,80.1482812119352,-2.6713496471640568,-4.400332943963086,-5.414419341417563,-5.4306635505050025,16.656160627233252,0.8492393493652415,1.9015619193156255,3.822042846679686,-0.8827595500397152,8.526845243399087,1.4696416483199854,6.174444045039387,-2.6932102332763463,58.064599329916724,-25.91765930560552,2.352401198359701,4,-2.0324440002441406,-3.2156505584716797,-5.982824325561523,-5.438932418823242,3.3874053955078125,3,0.0460617817158282,1.2187546849232638,47.41412353515625,1.1355865592454026,47.71946716308594,-2.818161994524265,48.01526641845703,0.0460617817158282
11402,2007-04-20,49.13167953491211,49.2557258605957,48.04389190673828,48.46374130249024,19576745.0,0.02671983040069459,1.6458364566155281,1.7948623326567659,90.57652605797793,82.1023750468224,-3.419531071114278,-5.406018983008607,-6.608636103742597,-6.669076319263915,18.87840786253532,1.4026718139648438,2.0832984011391744,4.751431655883792,-0.38194369849493626,9.88480701026252,2.184743978694428,7.318119333073156,-3.5079543949780074,94.51474800363006,9.203726882466455,2.566687677189363,4,-2.8721370697021484,-4.050571441650391,-7.378339767456055,-6.717557907104492,1.8225173950195312,4,0.0341814073833957,1.0459792298501798,47.85305404663086,1.2187546849232638,47.41412353515625,1.1355865592454026,47.71946716308594,0.0341814073833957
11403,2007-04-23,49.30343627929688,49.71374130249024,48.66412353515625,48.959922790527344,15446158.0,0.0034958451656985634,-1.24490278786298,0.5142893041531664,89.83256557286505,83.97380660558593,-3.006989235483495,-5.307289596614275,-6.681789189429601,-6.796166203071699,21.230360317536004,1.0496177673339915,2.2963665537410094,4.578722763061528,-0.9113416521894493,10.068787178312505,1.8336905554360428,7.323754970687013,-3.0985910240569225,84.91230088147998,-0.2412768308304294,2.7450322076254876,4,-2.8148860931396555,-3.940839767456062,-7.550096511840827,-6.889314651489265,0.9923667907714773,0,0.04102958698915238,1.6458364566155281,49.13167953491211,1.0459792298501798,47.85305404663086,1.2187546849232638,47.41412353515625,0.04102958698915238
11404,2007-04-24,49.23664093017578,49.86641311645508,48.67366409301758,49.28435134887695,9350780.0,-0.0013547808055957011,-1.0325219635387382,-0.13888950583009152,88.58562566371718,86.50934830673125,-2.3261863493319836,-4.927224924685561,-6.512057186135792,-6.6761068099122625,23.62608616668953,1.1927490234375,2.512771867167359,4.152671623229978,-1.5375617990339094,9.842905045493865,1.307554912098034,6.997788334361921,-2.400194386430769,78.07306013701432,-5.968096955526619,2.8451167111319426,4,-2.619274139404297,-3.735687255859375,-7.483301162719727,-6.822519302368164,0.8110694885253906,1,0.04941857537214034,-1.24490278786298,49.30343627929688,1.6458364566155281,49.13167953491211,1.0459792298501798,47.85305404663086,0.04941857537214034
11405,2007-04-25,49.99045944213867,50.095420837402344,49.00763320922852,49.32251739501953,12653657.0,0.015310112504057782,1.478257657728108,-13.999920044774926,89.70588567823566,88.52137667802278,-2.315260799077244,-5.2957345897247805,-7.152980102368687,-7.372498912220053,25.989808423914035,1.087787628173821,2.78895022037387,4.4895053863525405,-1.3614201768875986,10.34043094959268,1.564042604732471,7.41496816797261,-2.548019583851648,96.3333524339264,12.636973056715576,2.92546278162007,4,-1.4456119537353516,-4.360687255859375,-8.263360023498535,-7.576337814331055,-0.23855209350585938,2,0.03741169484320106,-1.0325219635387382,49.23664093017578,-1.24490278786298,49.30343627929688,1.6458364566155281,49.13167953491211,0.03741169484320106
11406,2007-04-26,50.02862548828125,50.21946716308594,49.69465637207031,49.98091506958008,10736970.0,0.0007634666007971802,1.4444266766166503,0.071428979365723,89.55224154620852,89.21236733632131,-1.615298249176206,-4.893393959224767,-7.078555566796339,-7.365993541750434,28.066083805962087,0.524810791015625,3.091644785998227,4.088740158081052,-1.7365098196460451,9.913990135808149,1.1761151692175034,7.0013651469446,-2.0555894341711607,91.2279901948751,7.748161968359284,2.912624988863547,4,-1.4217548370361328,-4.298662185668945,-8.301526069641113,-7.614503860473633,-0.6488533020019531,3,0.02517647367412934,1.478257657728108,49.99045944213867,-1.0325219635387382,49.23664093017578,-1.24490278786298,49.30343627929688,0.02517647367412934
11407,2007-04-27,49.48473358154297,49.961830139160156,49.17938995361328,49.86641311645508,11739591.0,-0.010871614029565602,1.7333506573117183,-7.999920044774926,83.86043003627226,88.82622097362639,-0.9214919675987119,-3.957981625622267,-6.429455513104401,-6.779377610908995,30.552826693043432,0.8492355346679688,3.4904564465540133,3.1674627304077134,-2.5427119218248606,8.877637382640287,0.31237540429142996,6.022550056523997,-1.0624113056377098,52.76069105571416,-29.19234691514525,2.855087326116287,4,-0.8778629302978516,-3.754770278930664,-7.757634162902832,-7.070611953735352,-0.40076446533203125,4,0.03548015182707909,1.4444266766166503,50.02862548828125,1.478257657728108,49.99045944213867,-1.0325219635387382,49.23664093017578,0.03548015182707909
11408,2007-04-30,49.08396911621094,49.53244400024414,48.8072509765625,49.4370231628418,10758558.0,-0.00809874958044654,1.666661990896275,0.925001249312878,79.74414064081616,87.8534799498793,-0.39469626919626677,-3.173576855037581,-5.92043357446569,-6.346165475599214,32.769917427027586,0.7251930236816406,3.8281977768363475,2.419847106933595,-3.061909126710461,7.901603340577651,-0.32103100988842925,5.16072522375562,-0.30221786286954,26.543162653649965,-52.57460882346991,2.7408781168220275,4,-0.4770984649658203,-3.354005813598633,-7.39265251159668,-6.66984748840332,-0.6488533020019602,0,0.03810261980429419,1.7333506573117183,49.48473358154297,1.4444266766166503,50.02862548828125,1.478257657728108,49.99045944213867,0.03810261980429419
11409,2007-05-01,48.64503860473633,49.36068725585938,48.22518920898438,49.28435134887695,11230682.0,-0.008942441277220214,1.867475218434158,1.8108070145109183,77.67395113713208,86.53021163232289,0.21158400583857429,-2.4095299874462484,-5.3884185207236825,-5.871525368450506,34.8220727579029,1.135498046875,3.6906924008752,1.6960884094238295,-3.5601119244542048,6.952288743301864,-0.9320117575151912,4.32418857636285,1.5744285583496094,21.052702051309236,-57.47425680417325,2.6281001669390176,5,0.08110618591308594,-2.9150753021240234,-6.94895076751709,-6.230916976928711,-0.610687255859375,1,0.03393489886492351,1.666661990896275,49.08396911621094,1.7333506573117183,49.48473358154297,1.4444266766166503,50.02862548828125,0.03393489886492351
11410,2007-05-02,48.88358688354492,49.14122009277344,48.76908493041992,48.95038223266602,8261384.0,0.004903856295539466,-1.5161331923344767,0.10447992744284848,76.55398845301528,85.12059497624891,0.22730304533894952,-2.327789039396734,-5.535958578165975,-6.083127107701117,36.69010589887042,0.4961814880371094,3.5209856711909993,1.6555335998535128,-3.373067502870285,6.68413470257731,-0.858766951508386,4.169834151215412,1.2959947204589852,33.01433850815221,-42.24994459654734,2.514300551361899,5,0.2480926513671875,-3.153623580932617,-7.187499046325684,-6.469465255737305,-1.0400772094726634,2,0.02381420041719795,1.867475218434158,48.64503860473633,1.666661990896275,49.08396911621094,1.7333506573117183,49.48473358154297,0.02381420041719795
11411,2007-05-03,49.18893051147461,49.42748260498047,48.74045944213867,49.04580307006836,8609739.0,0.006246342533274163,1.2153760993911065,-2.1427755568244438,61.8794363944898,81.93202945808355,0.1468211319259538,-2.2858956618098816,-5.727950786824252,-6.3485052701638125,38.72356296344199,0.6870231628417969,3.374811508246033,1.666029930114746,-3.074082036141192,6.406141896370684,-0.704026053013223,4.036085913242715,0.9515632446289075,55.49456342668845,-17.24023855117769,2.3700559831279673,5,0.033397674560546875,-3.4589672088623047,-7.466601371765137,-6.774808883666992,-0.4771003723144531,3,0.011445193691025146,-1.5161331923344767,48.88358688354492,1.867475218434158,48.64503860473633,1.666661990896275,49.08396911621094,0.011445193691025146
11412,2007-05-04,49.54198455810547,49.89503860473633,49.18893051147461,49.27481079101562,9098107.0,0.007177510121886055,-2.2173746784398247,1.8666844349680667,63.55933351854232,79.01278145204769,-0.1585876402792934,-2.2761843479430723,-5.938142809850689,-6.648165320954256,40.51549748986892,0.7061080932617188,3.2593547571537584,1.7146945953369155,-2.6957102003055198,6.125099390979351,-0.49050780248430215,3.919896993158133,0.5602031070556635,78.85713241391589,8.109725828774117,2.205202397821217,5,-0.3196563720703125,-3.759540557861328,-7.793415069580078,-7.127862930297852,-1.6221389770507812,4,-0.0032742404906270783,1.2153760993911065,49.18893051147461,-1.5161331923344767,48.88358688354492,1.867475218434158,48.64503860473633,-0.0032742404906270783
11413,2007-05-07,49.64694595336914,49.67557144165039,49.42748260498047,49.47518920898438,6984396.0,0.0021186352585567114,1.1666416804091084,0.6428653016933228,67.7192812651013,76.69429874109036,-0.23434141413711274,-2.0044483360827314,-5.88807902415757,-6.698275576670703,42.404270384747115,0.24808883666992188,3.1356319251041143,1.5152666091918974,-2.475158167826777,5.505691386210572,-0.47994577931743976,3.5104789977012345,0.4177017426684557,85.1428127591429,15.59354414745961,1.9952123885093382,5,-0.4246177673339844,-3.864501953125,-7.867365837097168,-7.232824325561523,-1.2977104187011719,0,-0.011339606623275045,-2.2173746784398247,49.54198455810547,1.2153760993911065,49.18893051147461,-1.5161331923344767,48.88358688354492,-0.011339606623275045
11414,2007-05-08,49.847328186035156,49.88549423217773,49.27481079101562,49.4942741394043,8267148.0,0.004036144194130786,1.844448787768504,2.0555469183787634,72.808574608015,74.81681973328806,-0.3788253111040163,-1.8186048705092475,-5.975283899872267,-6.843303464059524,44.09836919715219,0.6106834411621094,2.853438212950408,1.411259460449216,-2.0713702930994344,4.893889213997866,-0.33005541632510926,3.152574337223541,0.18053034026137738,95.8677221755995,26.407941202830912,1.741314876774327,5,-0.625,-3.4971370697021484,-8.060590744018555,-7.433206558227539,-1.917938232421875,1,-0.028330753587347046,1.1666416804091084,49.64694595336914,-2.2173746784398247,49.54198455810547,1.2153760993911065,49.18893051147461,-0.028330753587347046
11415,2007-05-09,49.66603088378906,49.95228958129883,49.41793823242188,49.79961776733398,9351199.0,-0.0036370515500745437,1.4347878988032319,-0.37837516612460304,67.85714017333325,72.4062529140797,-0.27757814343207343,-1.2188278870314662,-5.640592625616904,-6.601202084866287,46.17967386162666,0.534351348876946,2.5840623031381327,0.9246185302734347,-1.7300785873997455,3.579315647946615,-0.40273002856315543,2.2519670891100247,0.3257742561612247,76.3779849783111,5.250549612592053,1.3273485588365903,5,-0.5725212097167969,-3.072519302368164,-7.645515441894531,-7.251909255981445,-1.2595405578613352,2,-0.032853028637017334,1.844448787768504,49.847328186035156,1.1666416804091084,49.64694595336914,-2.2173746784398247,49.54198455810547,-0.032853028637017334
11416,2007-05-10,48.74045944213867,49.4942741394043,48.66412353515625,49.30343627929688,9791254.0,-0.01863590516858671,-1.3199948828110424,4.214312230503718,45.85859891130532,68.18382723352782,0.49847031193704083,0.06477995174759599,-4.599058403650922,-5.615325420776529,47.36551481067675,1.0019073486328125,2.313158572733755,-0.22614383697509766,-1.8266730920938912,1.3743854181436959,-1.026408464534498,0.5741207905843027,1.2160133791922974,5.9259368938507775,-59.671959948337985,0.8002646275593978,5,0.3482799530029297,-2.1421756744384766,-6.586357116699219,-6.326337814331055,-0.42938995361328125,3,-0.01840257105354559,1.4347878988032319,49.66603088378906,1.844448787768504,49.847328186035156,1.1666416804091084,49.64694595336914,-0.01840257105354559
11417,2007-05-11,49.61832046508789,49.75190734863281,48.75954055786133,48.75954055786133,10144326.0,0.018010930405597758,-1.311108544624296,-1.5254267148209943,52.8998138807445,65.20112426018653,-0.4005731906087675,-0.7152301390864153,-5.343442978305951,-6.4311256039960725,46.20174749206299,1.0114479064941406,1.9449987768011567,0.5663164138793917,-0.9781916465094724,2.110824474268256,-0.20593761631504037,1.3385704440738238,0.3339691162109375,74.07406310614923,10.4682431081184,0.7722540301944315,5,-0.5295810699462891,-2.9866409301757812,-7.366413116455078,-7.204198837280273,-1.6030540466308594,4,-0.018269266622306435,-1.3199948828110424,48.74045944213867,1.4347878988032319,49.66603088378906,1.844448787768504,49.847328186035156,-0.018269266622306435
11418,2007-05-14,49.69465637207031,50.209922790527344,49.4942741394043,49.61832046508789,8657947.0,0.0015384621298524248,-3.411748797723612,0.08888879017785753,54.21053148377522,62.59407763203578,-0.4259683567831587,-0.6949287591923365,-5.288815750722613,-6.450421061669566,45.09155420611059,0.7156486511230469,1.5647136787498468,0.5586828231811509,-0.9301039673518119,2.0474696137141137,-0.18571057208532693,1.3030762184476288,-1.4694671630859304,66.66666666666666,4.688819062957137,0.7443933952664809,5,-0.2576332092285156,-3.0009536743164062,-7.313930511474609,-7.280534744262695,-2.690837860107422,0,-0.03571431861259666,-1.311108544624296,49.61832046508789,-1.3199948828110424,48.74045944213867,1.4347878988032319,49.66603088378906,-0.03571431861259666
11419,2007-05-15,50.209922790527344,50.26717758178711,49.59923553466797,49.67557144165039,12289686.0,0.010368648383423107,1.0588141920691378,7.0,52.11007249603337,59.8780869701489,-0.7776948432002513,-1.06885054003709,-5.666277070145071,-6.902481565848518,44.17130017965064,0.6679420471191406,1.262482056682913,0.9494264602661104,-0.45470782498941276,2.3535607455216336,0.24735931763834884,1.651493602893872,-1.9450389099120997,96.42839295530315,37.19365111676627,0.7020671426277599,5,-0.7442722320556641,-3.4446544647216797,-7.829196929931641,-7.795801162719727,-3.167938232421875,1,-0.03705815807807644,-3.411748797723612,49.69465637207031,-1.311108544624296,49.61832046508789,-1.3199948828110424,48.74045944213867,-0.03705815807807644
11420,2007-05-16,50.27671813964844,50.57251739501953,49.761451721191406,50.57251739501953,11380127.0,0.001330321685611091,4.48389260013928,-0.5535669667397217,52.37227448874778,58.821735647288676,-0.6996704221567924,-0.9593794109009224,-5.604569723032604,-6.900165503860876,44.0047036601704,0.811065673828125,1.0205934208296483,0.8730920791625962,-0.3037868491254869,2.0499710074506794,0.2846526150185582,1.4615315433066343,-1.931742510986318,84.50009394851621,28.101422690977593,0.588439464144041,5,-0.6583976745605469,-3.3587799072265625,-7.824428558349609,-7.86259651184082,-3.9503822326660156,2,-0.04668817442529216,1.0588141920691378,50.209922790527344,-3.411748797723612,49.69465637207031,-1.311108544624296,49.61832046508789,-0.04668817442529216
11421,2007-05-17,50.0572509765625,50.55343627929688,49.9332046508789,50.27671813964844,9680481.0,-0.004365184745677819,-1.6530578943932965,0.7419463000696397,55.83655983560783,57.96364968251817,-0.3845147340044264,-0.5969166922945064,-5.231583966883221,-6.608961954907187,43.625652165191866,0.620231628417983,0.8176691186637015,0.5434150695800781,-0.4145418365763618,1.501371975736518,0.06443661650185817,1.022393522658298,-1.5786228419189356,71.57898502086222,14.112060194219225,0.47897845307821935,5,-0.4389305114746094,-3.086832046508789,-7.578721046447754,-7.719465255737305,-3.9312973022460938,3,-0.03297745318470813,4.48389260013928,50.27671813964844,1.0588141920691378,50.209922790527344,-3.411748797723612,49.69465637207031,-0.03297745318470813
11422,2007-05-18,50.81106948852539,50.81106948852539,49.85686874389648,50.15267181396485,14401092.0,0.015059127244439363,1.8985544193053316,-2.9999826183688754,66.42469437847949,57.81980669511575,-1.0497773854203984,-1.2843161135084245,-5.835339829168049,-7.285475313743277,42.774439776917745,0.9542007446289134,0.6420107980788785,1.213264083862306,0.11257140690069889,2.3139567608239133,0.662917745381506,1.7636104223431062,-2.206807998259265,100.0,37.026015912972724,0.5503463384808023,5,-1.0734729766845703,-1.9083976745605469,-8.089219093322754,-8.42080307006836,-3.9408416748046875,4,-0.049201877172937114,-1.6530578943932965,50.0572509765625,4.48389260013928,50.27671813964844,1.0588141920691378,50.209922790527344,-0.049201877172937114
11423,2007-05-21,51.32633590698242,52.18511581420898,50.57251739501953,50.60114669799805,20620134.0,0.010140830012904889,-3.121932193804403,1.1014455806947017,75.1341659824869,58.07820573672373,-1.4547529962127896,-1.7289032646875029,-6.199152613954482,-7.712951715061209,41.99515905258853,1.612598419189446,0.6689483547905155,1.6273855209350572,0.29351113849626387,2.9612599033738505,0.9604483297156605,2.294322712154454,-2.5455297768555525,66.78964938860247,-1.425664580610345,0.6669371912193982,5,-0.9017162322998047,-1.7366409301757812,-6.269084930419922,-6.884542465209961,-3.301525115966804,0,-0.06451014727655546,1.8985544193053316,50.81106948852539,-1.6530578943932965,50.0572509765625,4.48389260013928,50.27671813964844,-0.06451014727655546
11424,2007-05-22,51.66984558105469,52.61450576782226,51.52671813964844,51.62213516235352,15245256.0,0.006692659197313544,-8.120208529896155,0.06579030425450352,75.61403102716191,58.94008249826025,-1.6903049473088103,-1.982416308205174,-6.37425075230918,-7.965173215469477,41.19150942042398,1.2881698608398366,0.6699775471036133,1.8492349624633775,0.27136346368221353,3.4271064612445414,1.0602992130727955,2.6381707118539595,-2.5486084825196045,66.88950958068557,-5.5397875393315985,0.788935749390583,5,-1.0305309295654297,-1.8654556274414062,-6.490934371948242,-7.228052139282227,-3.5019073486328054,1,-0.09030464512947267,-3.121932193804403,51.32633590698242,1.8985544193053316,50.81106948852539,-1.6530578943932965,50.0572509765625,-0.09030464512947267
11425,2007-05-23,51.86068725585938,52.19465637207031,51.62213516235352,51.88931274414063,10507353.0,0.0036934825846406394,-1.2641392731606218,-0.5999840089550745,75.08961022864135,62.187972644630925,-1.71773410117909,-2.1354466468505464,-6.362690476048087,-8.071526944482237,40.254686694352735,0.5725212097167898,0.6492735994337906,1.9465652465820398,0.1236613067409138,3.7694691864231658,1.0351132766614768,2.8580172165026028,-2.3202579170098403,72.66433162078242,-1.8283152740504534,0.9114519699205638,5,-1.1736640930175852,-2.056297302246101,-6.679389953613288,-7.418893814086921,-4.34160232543946,2,-0.09291629079229913,-8.120208529896155,51.66984558105469,-3.121932193804403,51.32633590698242,1.8985544193053316,50.81106948852539,-0.09291629079229913
11426,2007-05-24,51.288169860839844,52.08969497680664,50.79198455810547,51.4312973022461,10597271.0,-0.01103952580101708,-1.2857114061492152,5.000000000000248,65.74873150585768,63.61563015853239,-0.8334666440592571,-1.5428308576449012,-5.587174695890106,-7.4197354915621005,38.76802351044599,1.2977104187011719,0.5723050072834326,1.3110706329345732,-0.6127262173934511,3.2348674832625974,0.34917220777056457,2.2729690580985817,-1.3788513505135782,51.90317306176001,-21.127053680697053,0.9618984251640115,5,-0.2337799072265625,-1.3645057678222656,-6.090174674987793,-6.846376419067383,-3.9885520935058665,3,-0.09674421932621813,-1.2641392731606218,51.86068725585938,-8.120208529896155,51.66984558105469,-3.121932193804403,51.32633590698242,-0.09674421932621813
11427,2007-05-25,51.24045944213867,51.288169860839844,51.03053283691406,51.23091506958008,13246510.0,-0.0009302421753519807,3.908998400930368,-0.06668443496801375,64.5217584770804,64.7613220466774,-0.5939140989057066,-1.4301670829800344,-5.330373870407762,-7.2929854421756275,37.9333439725911,0.25763702392578125,0.5496488991769866,1.1755739212036147,-0.8127736848906864,3.1639215272979158,0.18140011815646773,2.1697477242507617,-1.0065184609128863,32.710374653228705,-37.185411897874,0.9941738030471498,5,-0.1335887908935547,-0.9112606048583984,-6.011452674865723,-6.798666000366211,-3.6927490234375,4,-0.09981381555716973,-1.2857114061492152,51.288169860839844,-1.2641392731606218,51.86068725585938,-8.120208529896155,51.66984558105469,-0.09981381555716973
11428,2007-05-29,50.95419692993164,51.53625869750977,50.57251739501953,51.35496139526367,10423513.0,-0.005586649989551384,1.5250012493128495,-41.98960831334932,59.931489735439996,65.63036840661148,-0.12314687528657231,-1.0504656971502868,-4.830960309130909,-6.934944541705761,37.32491224393234,0.9637413024902415,0.7387868598515439,0.795800018310544,-1.1741339719270556,2.7657340085481437,-0.18916697680825223,1.7807670134293403,-0.4345881743142783,18.691562596325458,-45.93946642567113,0.9849669951187993,5,0.2337818145751953,-0.5343494415283203,-5.283871650695801,-6.121181488037109,-3.416027069091797,1,-0.08014980830385576,3.908998400930368,51.24045944213867,-1.2857114061492152,51.288169860839844,-1.2641392731606218,51.86068725585938,-0.08014980830385576
11429,2007-05-30,50.29580307006836,50.71564865112305,49.58015441894531,50.71564865112305,15706166.0,-0.012921288128015296,4.409104125022715,1.0476117953892137,55.205057662319305,65.94512209256386,0.6131941276330224,-0.27622173089099533,-3.972822493020516,-6.224479119957806,36.98854963951462,1.3740425109863281,0.8175417857623586,0.054867935180666905,-1.7819150402445274,1.8916509106058612,-0.8635235525319302,0.9732594228932641,2.318702697753899,27.372274488747784,-34.29510433877113,0.9183914877125965,5,0.8015270233154297,0.12404441833496094,-4.370229721069336,-5.2337799072265625,-3.101146697998047,2,-0.04515271932111242,1.5250012493128495,50.95419692993164,3.908998400930368,51.24045944213867,-1.2857114061492152,51.288169860839844,-0.04515271932111242
11430,2007-05-31,50.04771041870117,50.7442741394043,50.04771041870117,50.209922790527344,11751958.0,-0.004932671042583103,-7.588293394163159,0.3863619843721606,62.166950465605375,66.64849882923026,0.9223844040011642,0.06699046554831511,-3.530210362618625,-5.9128879092872,36.64292574719317,0.696563720703125,0.8845719265644902,-0.2514308929443345,-1.9775520635781234,1.4746902776894544,-1.114491478261229,0.6116296923725599,2.5061083221435467,18.63113940482868,-48.018108156430664,0.863060585316896,5,1.0496196746826172,0.37213706970214844,-3.9885501861572266,-4.909351348876953,-2.8912200927734446,3,-0.03755960403688874,4.409104125022715,50.29580307006836,1.5250012493128495,50.95419692993164,3.908998400930368,51.24045944213867,-0.03755960403688874
11431,2007-06-01,49.75190734863281,50.47710037231445,49.50381851196289,50.11450576782226,11650616.0,-0.005910421627556173,-1.2666719970860374,2.2353314676762723,51.39441152321709,64.97846740086777,1.3078544046594587,0.4291348519804501,-3.0583865298473754,-5.554509374915675,35.8738430379815,0.9732818603515625,0.9264489583916031,-0.5753828048706069,-2.242630631498173,1.0918650217569592,-1.4090067181843864,0.2582411084431726,2.742438105773921,12.206452048829519,-51.293427495509725,0.8336239133137824,6,1.3072547912597656,0.6679401397705078,-2.664597511291504,-4.499044418334961,-3.3206100463867116,4,-0.044879132021342416,-7.588293394163159,50.04771041870117,4.409104125022715,50.29580307006836,1.5250012493128495,50.95419692993164,-0.044879132021342416
11432,2007-06-04,49.3797721862793,49.66603088378906,49.03625869750977,49.66603088378906,15318826.0,-0.007479816999694244,3.4000213216774333,0.7894648248871837,46.90432955079871,61.84181890845797,1.6266705735816416,0.831105587057209,-2.5084647701259115,-5.115080687286778,34.59748903033856,0.7156486511230398,0.9550556391411078,-0.9394073486328125,-2.624226097309773,0.7454114000441479,-1.7818167229712927,-0.09699797429433232,2.994952190429686,13.740539550780968,-47.31980314713147,0.8424093743384787,6,1.4456100463867188,1.0400753021240234,-2.211355209350586,-4.064886093139648,-2.7194671630859375,0,-0.042125638228912576,-1.2666719970860374,49.75190734863281,-7.588293394163159,50.04771041870117,4.409104125022715,50.29580307006836,-0.042125638228912576
11433,2007-06-05,49.08396911621094,49.32251739501953,48.40649032592773,49.30343627929688,15301534.0,-0.005990369274132656,6.111199952617918,0.7666742180941334,38.4313891488765,57.71041425531514,1.7555594199324602,1.1410726983493262,-2.043260035505007,-4.756677595544403,33.44598541476941,0.9732818603515696,0.9747822028829205,-1.2070615768432589,-2.9567332555092847,0.5426101018227669,-2.0818974161762753,-0.3322257375102424,3.09044731974609,28.979531228583394,-26.4665746560371,0.8748358393330133,6,1.216604232788086,1.3358783721923828,-1.9155521392822266,-3.769083023071289,-0.639312744140625,1,-0.031298583329162466,3.4000213216774333,49.3797721862793,-1.2666719970860374,49.75190734863281,-7.588293394163159,50.04771041870117,-0.031298583329162466
11434,2007-06-06,48.43511581420898,48.959922790527344,48.32061004638672,48.66412353515625,12255102.0,-0.013219250881397526,-1.7916413335887462,1.0434714593617451,33.0998365172217,53.044883842935185,2.1202828857100826,1.7694210637783314,-1.2173626864277338,-4.050494796018818,32.12769578964468,0.7633590698242188,0.8466826254870625,-1.7853042602539162,-3.7150846188208106,0.14447609831297825,-2.750194439537367,-0.8204140809704654,3.437866532945705,4.724490004705782,-45.10304015625259,0.9648901792834474,6,1.7700366973877024,1.984731674194343,-1.2666988372802663,-3.120229721069329,0.08587646484376421,2,-0.01851850539203226,6.111199952617918,49.08396911621094,3.4000213216774333,49.3797721862793,-1.2666719970860374,49.75190734863281,-0.01851850539203226
11435,2007-06-07,48.03435134887695,48.43511581420898,47.92938995361328,48.1297721862793,14175667.0,-0.008274254300728923,-2.3125031232821485,0.41667083104291347,32.03391220149469,49.298792809117074,2.146980485690051,2.1520112309364876,-0.627641137161774,-3.6022242386252117,30.823877234401998,0.505725860595696,0.5954771997649431,-2.104484748840335,-4.257948460435223,0.04897896275455338,-3.1812166046377826,-1.0277528930428872,3.4833937682009335,4.119832242048192,-41.181805336473175,1.0767318557974452,6,1.6984729766845703,2.2375965118408203,-0.8062973022460938,-2.7194652557373047,0.4675559997558594,3,-0.017481134921712105,-1.7916413335887462,48.43511581420898,6.111199952617918,49.08396911621094,3.4000213216774333,49.3797721862793,-0.017481134921712105
11436,2007-06-08,47.84350967407226,48.17748260498047,47.35686874389648,47.99618148803711,11885473.0,-0.003973024917492851,2.185155023838459,1.5999840089550597,20.715614012633395,44.43144342417852,2.009088831725151,2.395003333637952,-0.23324427640673662,-3.366941649117784,30.722256371213646,0.8206138610839915,0.2833096382984408,-2.250478935241709,-4.558383816634084,0.05742594615066565,-3.4044313759378966,-1.0965264945455218,3.2436328233898735,21.074350811867124,-16.59332328260844,1.1539524406961874,6,1.6030540466308665,2.1421775817871094,-0.4126882553100515,-2.52862358093261,0.12404632568360086,4,-0.014359718858937387,-2.3125031232821485,48.03435134887695,-1.7916413335887462,48.43511581420898,6.111199952617918,49.08396911621094,-0.014359718858937387
11437,2007-06-11,48.711830139160156,48.99809265136719,47.74809265136719,47.99618148803711,13044142.0,0.018149179920186054,-1.0630018918825332,-4.687496876717587,25.88027289216295,40.647974886036636,0.8318383715268283,1.5339344443860483,-0.9058709274136802,-4.186234981182416,30.09435733723277,1.25,-0.04313715760588366,-1.3368339538574219,-3.7184978609442823,1.0448299532294385,-2.527665907400852,-0.1460020003139917,1.8530740328027875,68.9320237617,33.50441439766758,1.1908319535434315,6,0.3387413024902344,1.2738571166992116,-1.2356843948364258,-3.396944046020508,-1.0591583251953054,0,-0.04681681699084228,2.185155023838459,47.84350967407226,-2.3125031232821485,48.03435134887695,-1.7916413335887462,48.43511581420898,-0.04681681699084228
11438,2007-06-12,47.91984558105469,48.711830139160156,47.91030502319336,48.34923553466797,11830767.0,-0.01625856708407225,-2.5744785818788065,-0.6000010660810329,18.048800464915075,36.51950186410283,1.2830633189740155,2.3042786983989316,0.06987182317531904,-3.3604530450082493,29.098831204580723,0.8015251159667969,-0.31564842459063414,-2.0400779724121065,-4.60266643407229,0.5225104892480772,-3.3213722032421984,-0.7587837415820147,2.1959336309789492,34.302256663188246,2.7364551641612778,1.2812942308300928,6,1.1307258605957031,2.0658416748046804,-0.41745948791503906,-2.604959487915039,-0.839691162109375,1,-0.026284320047126664,-1.0630018918825332,48.711830139160156,2.185155023838459,47.84350967407226,-2.3125031232821485,48.03435134887695,-0.026284320047126664
11439,2007-06-13,48.34923553466797,48.540077209472656,47.4332046508789,48.05343627929688,12061537.0,0.00896058717232262,2.2676043649140403,-0.6888825713828658,21.250000000000043,31.973174034591125,0.6129759710303446,1.821745173326292,-0.192821319744219,-3.7510726196257025,28.1627086189258,1.106872558593757,-0.5905401080275325,-1.5176536560058622,-4.175365043266318,1.1400577312545934,-2.8465093496360865,-0.18879796237563795,1.3802962118264688,60.46504600952516,32.689381761779565,1.328855693630227,6,0.5677490234375,1.6364517211913991,-0.8468494415283203,-3.0343494415283203,-1.5744247436523509,2,0.0019735748941454023,-2.5744785818788065,47.91984558105469,-1.0630018918825332,48.711830139160156,2.185155023838459,47.84350967407226,0.0019735748941454023
11440,2007-06-14,47.92938995361328,48.33015441894531,47.80534362792969,48.33015441894531,10972979.0,-0.00868360329613993,1.6190485255763483,-1.3548528539372537,21.794871794871852,28.684336286997212,0.7830879906594106,2.167865734995374,0.3808977512759171,-3.2899336404961943,26.9564232934158,0.5438919067382812,-0.8496436397348148,-1.8201328277587905,-4.60587614464248,0.9656104891248987,-3.2130044862006315,-0.42726116931694946,1.4679689725174399,34.88379660512722,9.740396706417105,1.3928716584418441,6,0.5820598602294922,2.0562973022460866,-0.14313030242919922,-2.614503860473633,2.003814697265618,3,0.012343205828657888,2.2676043649140403,48.34923553466797,-2.5744785818788065,47.91984558105469,-1.0630018918825332,48.711830139160156,0.012343205828657888
11441,2007-06-15,48.40649032592773,49.21755599975586,48.13931274414063,48.55915832519531,14308449.0,0.009954234192761202,-2.1388847245126734,0.38094195587201224,27.802703445638244,26.561933386423828,0.10624261133860102,1.64509858482009,0.06669492272018118,-3.729098481939644,25.3392009190858,1.2881660461425781,-1.040285079842029,-1.2604944229126076,-4.105046988927242,1.5840581431020269,-2.6827707059199284,0.16178186009471318,-1.04962158203125,54.545629461450915,29.105285440215837,1.4222762830073181,6,-0.06679725646971946,1.5791969299316406,-0.5629796981811452,-3.091604232788079,0.9446563720703196,4,0.0019711617608015874,1.6190485255763483,47.92938995361328,2.2676043649140403,48.34923553466797,-2.5744785818788065,47.91984558105469,0.0019711617608015874
11442,2007-06-18,48.31106948852539,48.66412353515625,47.98664093017578,48.568702697753906,7820595.0,-0.001971240566292942,2.021273338153362,1.68753904200287,28.65949813723364,25.476167718463508,0.03813610523118882,1.627041840001695,0.32203371024178296,-3.6033774492728554,23.49890552467375,0.6774826049804688,-1.2754007650663013,-1.2309152603149442,-4.083489461775102,1.6216589411452134,-2.657202361045023,0.19537184041513456,-0.9169869995117281,49.197981002956865,21.957822495272577,1.426287100730077,6,-0.02385711669921875,1.6746177673339773,-0.4675579071044922,-2.996183395385742,2.6240463256835866,0,-0.007110450925768119,-2.1388847245126734,48.40649032592773,1.6190485255763483,47.92938995361328,2.2676043649140403,48.34923553466797,-0.007110450925768119
11443,2007-06-19,48.01526641845703,48.654579162597656,47.88167953491211,48.33015441894531,9811062.0,-0.006122883910459009,-1.6557306139569024,1.222233738543317,30.441897456130533,25.180841156120046,0.18595675199209438,1.751889517900274,0.7742308974381871,-3.275334782378607,20.744835357255877,0.7728996276855469,-1.4407071351660008,-1.3611648559570284,-4.1615559462135465,1.4392262342994897,-2.761360401085291,0.0390306891712342,-0.5847144592285218,32.62035629611128,5.17396880412792,1.4001955451282593,6,0.2719459533691406,1.9704208374023366,-0.15505695343017578,-2.504770278930664,1.5744285583496094,1,-0.007551652454286906,2.021273338153362,48.31106948852539,-2.1388847245126734,48.40649032592773,1.6190485255763483,47.92938995361328,-0.007551652454286906
11444,2007-06-20,47.00381851196289,47.79580307006836,46.95610809326172,47.709922790527344,14710776.0,-0.02106513161208534,-1.0952430811698355,2.242398177985608,26.917527264311957,24.612353940877526,1.087372736015972,2.5253215348480538,1.9270844093145172,-2.2370491001216237,17.930208919669173,1.0591583251953125,-1.5909869561666952,-2.1393114089965835,-4.91254267786573,0.633919859872563,-3.5259270434311603,-0.7526957745620066,2.2137374877929688,2.10972884072028,-25.359034639808776,1.386615634434575,6,1.0830135345458984,2.7814884185791016,1.061544418334961,-1.4933223724365234,0.8206100463867188,2,0.001624036288945252,-1.6557306139569024,48.01526641845703,2.021273338153362,48.31106948852539,-2.1388847245126734,48.40649032592773,0.001624036288945252
11445,2007-06-21,47.04198455810547,47.261451721191406,46.24045944213867,46.80343627929688,12389980.0,0.0008119775658836925,2.014076735098368,-0.3378371807823736,28.61446000751394,25.490003495864244,0.9986551705088971,2.221540022077967,2.0401428452114274,-2.240569773726868,15.168354546734994,1.0209922790527344,-1.6824738083146613,-1.8602102279663058,-4.471926929714947,0.7515064737823351,-3.1660685788406226,-0.5543518770919889,2.130342483520508,26.92304735350346,-2.3740026496184576,1.3058583508743193,6,0.6870231628417969,2.385498046875,1.0734748840332031,-1.5076332092285156,0.7824440002441406,3,-0.00567947482657416,-1.0952430811698355,47.00381851196289,-1.6557306139569024,48.01526641845703,2.021273338153362,48.31106948852539,-0.00567947482657416
11446,2007-06-22,46.32633590698242,47.13740539550781,46.04961776733398,46.67938995361328,15201240.0,-0.015212977467799815,-1.3999983167179146,-1.4800108740845421,27.1428506158329,25.630289909605356,1.6499726598650781,2.684011522737819,2.879977368983546,-1.484944015003336,13.59802187436011,1.0877876281738352,-1.7085914171373418,-2.3277671813964815,-4.927817250416439,0.27228288762347574,-3.62779221590646,-1.027742146886503,2.7287164306640648,10.583955983349554,-19.82658181904865,1.3000250345099786,6,1.3072509765625,3.005725860595696,1.941793441772461,-0.6393146514892578,1.0496177673339844,4,0.07785784636925808,2.014076735098368,47.04198455810547,-1.0952430811698355,47.00381851196289,-1.6557306139569024,48.01526641845703,0.07785784636925808
11447,2007-06-25,46.125953674316406,46.9942741394043,45.8015251159668,46.46946716308594,11768516.0,-0.004325449633408529,-1.4038378744080202,0.9729770612959341,27.53622936496349,26.6844486762774,1.6147856817125614,2.6156894565622153,3.086346165746612,-1.2429062985929278,12.009691025494035,1.1927490234375,-1.704719168179892,-2.2724241256713853,-4.806637531109516,0.26178927976674515,-3.539530828390454,-1.0053174229523165,2.748772589111333,11.37127278513085,-18.426307878081467,1.2671067027190652,6,1.3835868835449219,3.082061767578125,2.1684160232543945,-0.4389324188232422,2.557250976562493,0,0.06992143829597341,-1.3999983167179146,46.32633590698242,2.014076735098368,47.04198455810547,-1.0952430811698355,47.00381851196289,0.06992143829597341
11448,2007-06-26,46.8702278137207,47.461830139160156,46.1832046508789,46.211830139160156,16883385.0,0.016135691083146497,-2.573333049045007,-1.916657412548584,38.28569666274887,28.577303861027268,0.788930103891289,1.6335183697057118,2.3534468137700486,-1.9465637437186274,10.796401939975093,1.33587646484375,-1.611984639669899,-1.3239515304565401,-3.6397880529056152,0.991884991992535,-2.4818697916810777,-0.16603326923200257,1.758642357910162,53.58845268062771,19.76753288187082,1.1579182612245378,6,0.639312744140625,2.337787628173828,2.449906349182129,-1.0639305114746094,2.4045829772949148,1,0.08672644000459351,-1.4038378744080202,46.125953674316406,-1.3999983167179146,46.32633590698242,2.014076735098368,47.04198455810547,0.08672644000459351
11449,2007-06-27,48.02481079101562,48.37786483764648,46.53625869750977,46.83206176757813,19820195.0,0.024633611380846077,-1.0641699340257147,1.8115936151104972,49.93582476594382,31.7040764133686,-0.46546021719250774,0.3162913097122768,1.2334254555056603,-3.047309500446694,10.421362882332103,1.8416061401367045,-1.5800925544152875,-0.05581893920899006,-2.149856209216779,2.0382183307987987,-1.1028375742128844,0.9911996957949043,0.37787177616212375,86.29629300592855,46.70587913683188,1.0470186350038957,6,-0.5152702331542898,1.1832046508789134,1.982346534729011,-1.5314903259277273,-0.038169860839836645,2,0.032584911007786266,-2.573333049045007,46.8702278137207,-1.4038378744080202,46.125953674316406,-1.3999983167179146,46.32633590698242,0.032584911007786266
11450,2007-06-28,48.16793823242188,48.75954055786133,47.97710037231445,48.27289962768555,13367659.0,0.0029802812139978485,-2.2157028745228073,-0.0879995650393974,52.196390303414816,34.41448606423266,-0.6383169024443021,0.026472635125813326,1.137079016003895,-3.132935538957092,9.865914367734124,0.782440185546875,-1.4145404215661088,0.18129711151123473,-1.6988065577931195,2.061400780815589,-0.7587547231409388,1.1213489461634083,-2.3664131164550852,80.00002579227441,36.49492719742777,0.9400518346521768,6,-0.8874053955078196,0.8301525115966726,2.0539140701293874,-1.4599227905273509,0.8301544189453054,3,-0.0071315004685224,-1.0641699340257147,48.02481079101562,-2.573333049045007,46.8702278137207,-1.4038378744080202,46.125953674316406,-0.0071315004685224
11451,2007-06-29,47.51908493041992,48.61641311645508,47.20419692993164,48.61641311645508,15128404.0,-0.01347064719422053,1.5739176383066003,10.45458840632453,41.67777907311618,35.86096172377516,-0.14369043746467014,0.5264637131920651,1.8119879035734385,-2.430684253614828,10.153868615088824,1.4122161865234375,-1.3090749193265907,-0.3559150695800781,-2.050700926184227,1.3388707870240708,-1.2033079978821561,0.4914778587219999,-1.658399505615236,58.064599329916724,17.041534323242935,0.847392928302076,6,-0.23855209350585938,1.4265251159667969,2.726621627807617,-0.8110694885253906,1.7461814880371094,4,0.006425705132512283,-2.2157028745228073,48.16793823242188,-1.0641699340257147,48.02481079101562,-2.573333049045007,46.8702278137207,0.006425705132512283
11452,2007-07-02,47.29961776733398,47.99618148803711,46.96564865112305,47.6240463256836,13771768.0,-0.004618505667928985,-1.0769192328834525,0.29565317147447223,45.29667927720165,37.51149303722751,-0.09251487663453872,0.6135579597282756,2.014277406741776,-2.152763528276388,11.029905153509162,1.0305328369140625,-1.1866391668250458,-0.4713745117187571,-2.026927822282353,1.0841787988448388,-1.249151167000555,0.30640214356304085,-1.3809552398681575,43.33336788224534,1.399847876403264,0.7777766552817971,7,-0.01908493041991477,1.369274139404304,3.1894092559814524,-0.591602325439446,2.662212371826179,0,0.0016138799970419893,1.5739176383066003,47.51908493041992,-2.2157028745228073,48.16793823242188,-1.0641699340257147,48.02481079101562,0.0016138799970419893
11453,2007-07-03,47.54771041870117,47.95801544189453,47.30915832519531,47.66221237182617,5454211.0,0.005245130152796484,-1.1935442270740106,0.3529342598798157,43.75001115458591,39.38176902503572,-0.46254681372654716,0.2576830444829312,1.7459987072317418,-2.3351864004863074,11.397936766380191,0.658397674560554,-1.1277232272475288,-0.14646892547607138,-1.5756192847336905,1.2826814337815478,-0.8610441051048809,0.5681062541527382,-1.5722303306274412,45.4936343982703,5.660330239889312,0.7145751796288105,7,-0.2671775817871094,1.1211814880371094,3.1703243255615234,-0.8396949768066406,1.5362586975097656,1,0.023881154784923586,-1.0769192328834525,47.29961776733398,1.5739176383066003,47.51908493041992,-2.2157028745228073,48.16793823242188,0.023881154784923586
11454,2007-07-05,47.538169860839844,47.60496139526367,47.09923553466797,47.42366409301758,8491106.0,-0.00020065230854049432,3.0769739371107865,-1.000033315565032,46.740868610188116,41.39581442533286,-0.4126298070861907,0.20720476020247247,1.7369795054448147,-2.257841250075991,11.769110428457589,0.5057258605957031,-1.0779886887157275,-0.11116218566894531,-1.4980832408801632,1.2757588695422726,-0.8046227132745543,0.5822983419366636,-1.5070085633703627,31.9150338750218,-8.191391428941301,0.6934605276056102,7,-0.25763702392578125,0.7347297668457031,3.2657432556152344,-0.7776718139648509,1.0114479064941335,3,0.03653150584592346,-1.1935442270740106,47.54771041870117,-1.0769192328834525,47.29961776733398,1.5739176383066003,47.51908493041992,0.03653150584592346
11455,2007-07-06,47.19465637207031,47.6812973022461,46.63167953491211,47.61450576782226,9678909.0,-0.0072260562359701686,2.793119610694791,-3.666622247393082,39.67478036461272,42.78825106408617,-0.05049214022224646,0.5107724976646679,2.0332573740639504,-1.8482893847499042,11.931458539039745,1.0496177673339915,-1.0411517452773325,-0.4126909255981417,-1.8013743828883833,0.9759925316920999,-1.1070326542432625,0.2816508030469791,-1.1089274893929968,28.365360590136962,-9.505040495288252,0.6943417286451222,7,0.08587646484375,1.0782432556152344,3.563932418823242,-0.38167762756347656,1.0496177673339844,4,0.016781233702851228,3.0769739371107865,47.538169860839844,-1.1935442270740106,47.54771041870117,-1.0769192328834525,47.29961776733398,0.016781233702851228
11456,2007-07-09,47.15649032592773,47.29961776733398,46.79389190673828,47.23282241821289,9621059.0,-0.0008086942267720998,3.8182082500456884,0.18180826995940616,40.06568478654742,44.1804127775955,0.13166058798715596,0.5215709771164612,2.0215400171188307,-1.7451600598073824,11.59931497129763,0.505725860595696,-0.8806456286542357,-0.41650600433350604,-1.8145495883482,0.9815375796811878,-1.1155277963408565,0.28251578767384444,-1.0172852097467313,38.46171050277278,1.940555633165836,0.6990217920073478,7,0.3148822784423899,0.9828224182128977,3.6020984649658274,-0.2814903259277344,0.48664093017579546,0,0.0390529980647627,2.793119610694791,47.19465637207031,3.0769739371107865,47.538169860839844,-1.1935442270740106,47.54771041870117,0.0390529980647627
11457,2007-07-10,46.4312973022461,47.261451721191406,46.3740463256836,46.77481079101562,12887256.0,-0.015378435050390049,-2.875002082188219,4.500249875061864,37.30886644521857,44.07187608675879,1.011043577075938,1.1248223211095834,2.704928288083188,-0.9602371335518356,12.305362606571563,0.8874053955078054,-0.7554026647499512,-1.027672386169428,-2.406496490335442,0.3511517179965864,-1.717084438252435,-0.33826033408642076,-0.2396854772314967,3.6143997996281723,-32.0204528782821,0.6894120520830068,7,1.13549613952636,1.3024806976318288,4.308207511901848,0.45801734924315696,1.0687026977538991,1,0.06103575133305261,3.8182082500456884,47.15649032592773,2.793119610694791,47.19465637207031,3.0769739371107865,47.538169860839844,0.06103575133305261
11458,2007-07-11,46.66030502319336,46.89885330200195,46.211830139160156,46.27862548828125,14496250.0,0.004932184415536112,-1.6666518600777347,-1.1111049416991021,46.85312828053951,43.72935425504721,0.8371634864838597,0.8396648179258079,2.4488347939162907,-1.1248344279501836,13.096434827431136,0.6870231628417969,-0.5411011826079744,-0.7356876373291001,-2.140688263798488,0.6693129891402876,-1.438187950563794,-0.03318732409440628,2.0992355346679688,30.519558061534802,-8.969510713867699,0.7025003132346929,7,0.8253803253173828,0.9017162322998047,3.9623098373413086,0.2671775817871094,0.5343513488769531,2,0.07075661237803121,-2.875002082188219,46.4312973022461,3.8182082500456884,47.15649032592773,2.793119610694791,47.19465637207031,0.07075661237803121
11459,2007-07-12,48.44465637207031,48.540077209472656,46.66030502319336,46.94656372070313,17484308.0,0.03824131342454806,1.2259861229062392,3.925001249312859,59.735096672664234,44.56698829607492,-0.984947507545499,-0.9878172073878986,0.6717237476190903,-2.8398398607589783,12.8181088397469,1.8797721862792969,-0.25688293557892194,1.0438926696777315,-0.37531359164172073,2.463098930997184,0.33428953901800185,1.7534958003374612,0.26392997741699276,95.90160174068055,52.55833353671193,0.7096031306597267,7,-1.0305347442626953,-0.9351158142089844,1.9155540466308594,-1.5171737670898438,-1.0973281860351562,3,0.013196764968885333,-1.6666518600777347,46.66030502319336,-2.875002082188219,46.4312973022461,3.8182082500456884,47.15649032592773,0.013196764968885333
11460,2007-07-13,48.52099227905274,48.788169860839844,48.15839767456055,48.23473358154297,10625567.0,0.001575734305887977,-1.8695757976065286,0.19108210513450488,66.7151090156228,47.34891384524232,-1.124152710290744,-1.0725494241527898,0.595974151889159,-2.8490338170784995,12.476323260380742,0.6297721862792969,-0.09496195888869607,1.0906484603881879,-0.39791581736141524,2.579212738137791,0.3463663215133863,1.8349305992629894,-2.3091621398925852,89.62956711264339,40.40160442304841,0.7442821388748012,7,-1.0209922790527415,-1.0114517211914134,1.7915077209472585,-1.5935096740722727,-0.830150604248054,4,0.0005899609001522865,1.2259861229062392,48.44465637207031,-1.6666518600777347,46.66030502319336,-2.875002082188219,46.4312973022461,0.0005899609001522865
11461,2007-07-16,48.50190734863281,48.53053283691406,47.89122009277344,48.19656372070313,8825942.0,-0.0003933334732761917,2.5263224340361066,1.0666702202795293,68.60985287614578,49.93926646734723,-1.0627530879347376,-1.1024739831219108,0.6055920696852937,-2.7538566045494832,13.161890362384318,0.639312744140625,-0.11041484288551828,1.0667926788330107,-0.43549283032805874,2.56907818799408,0.31564992425247596,1.8179354334135454,-2.2385504150390645,88.88879017785753,33.43167575932455,0.7511427545805337,7,-1.0019073486328125,-0.9923667907714844,1.500478744506836,-1.5744247436523438,-1.0114479064941406,0,-0.0053118160359476585,-1.8695757976065286,48.52099227905274,1.2259861229062392,48.44465637207031,-1.6666518600777347,46.66030502319336,-0.0053118160359476585
11462,2007-07-17,47.96755599975586,48.75954055786133,47.83396911621094,48.33015441894531,8095381.0,-0.011017120317269646,-1.9393849452726073,-1.187509369846612,58.88716563992606,51.62117252127392,-0.47348253380000926,-0.6273414478733841,1.1126902787874968,-2.1343208282671355,13.664592615881066,0.9255714416503906,-0.17394069022027736,0.5496170043945341,-0.9179545785070431,2.0171885872961113,-0.18416878705625805,1.2834027958453262,-1.6537028076171865,68.14807246969077,11.940098853398652,0.7337857914507895,7,-0.4675559997558594,-0.45801544189453125,1.7485694885253906,-1.0400733947753906,0.08588027954102273,1,-0.006763420334652603,2.5263224340361066,48.50190734863281,-1.8695757976065286,48.52099227905274,1.2259861229062392,48.44465637207031,-0.006763420334652603
11463,2007-07-18,47.65267181396485,48.07251739501953,47.07061004638672,47.709922790527344,11154598.0,-0.0065645242753792354,1.5609813175240843,0.1578908608881165,46.51161293829239,51.59569966884106,-0.15884843058112352,-0.35944361948097736,1.3927167051702654,-1.7312571098569336,14.324536324862452,1.0019073486328125,-0.10409621896802435,0.2528625488281335,-1.1924285979729916,1.6981536956292587,-0.46978302457242904,0.9755081222286961,-1.289332288452151,46.63673994768833,-5.527106528575352,0.7226455734005621,7,-0.15267181396485086,-0.14313125610352273,1.865457534790032,-0.7251892089843821,0.534351348876946,2,-0.003203845831790453,-1.9393849452726073,47.96755599975586,2.5263224340361066,48.50190734863281,-1.8695757976065286,48.52099227905274,-0.003203845831790453
11464,2007-07-19,47.08015441894531,47.76717758178711,46.8702278137207,47.69084167480469,11842819.0,-0.012014381843155286,1.3500074958772674,10.666844349681494,40.562935604932356,51.694383584432124,0.3820429655330315,0.2309255698414603,1.9165450405370592,-1.0964573276449627,14.198595983504674,0.8969497680664062,-0.06454936909700137,-0.32347164154052876,-1.7647572559478348,1.1178139728667773,-1.0441144487441818,0.39717116566312427,-0.6683182867260697,10.945409197318096,-36.14010925271231,0.7206428072036534,7,0.4198455810546875,0.4293861389160156,2.4379749298095703,-0.10019111633301492,1.412212371826179,3,0.002432064094482378,1.5609813175240843,47.65267181396485,-1.9393849452726073,47.96755599975586,2.5263224340361066,48.50190734863281,0.002432064094482378
11465,2007-07-20,46.77481079101562,47.709922790527344,46.57442855834961,47.28053283691406,14354142.0,-0.006485612286072362,-1.5052644868072214,0.8281195342561708,43.133811614879384,52.03528656535789,0.6946146354324867,0.5430704304391583,2.1744922743687525,-0.7101679673306407,13.570791282568932,1.1354942321777344,-0.03931788382261914,-0.6154565811157298,-2.0756836746076033,0.8447705123761438,-1.34557012786167,0.11465696563021055,-0.31544798422396525,9.170341507015914,-35.017529266027886,0.7301135467459379,7,0.7251892089843821,0.7347297668457102,2.676525115966804,0.2051525115966797,1.0496177673339915,4,0.012239865545955464,1.3500074958772674,47.08015441894531,1.5609813175240843,47.65267181396485,-1.9393849452726073,47.96755599975586,0.012239865545955464
11466,2007-07-23,49.9332046508789,50.90649032592773,48.83587646484375,49.17938995361328,41864561.0,0.06752339146757036,-1.8741726412996185,-1.490571161331166,65.75342403236941,55.1957929639302,-2.2668660746678952,-2.457234671833824,-0.9657358788602082,-3.783207209303093,12.907412838781319,4.131679534912109,0.041099693984037344,2.36259384155273,0.5966973335269969,4.128490349578463,1.4796455875398635,3.2455420955655967,-3.4272657030062845,77.5329686586405,31.864022458987847,0.8829482540128661,7,-1.3740444183349538,-1.5791969299316335,-0.6846361160278249,-2.3854942321777273,-2.9770965576171804,0,-0.04490725143223395,-1.5052644868072214,46.77481079101562,1.3500074958772674,47.08015441894531,1.5609813175240843,47.65267181396485,-0.04490725143223395
11467,2007-07-24,49.35114669799805,51.345420837402344,49.16984558105469,50.52481079101562,17923630.0,-0.011656731366441742,-1.8322891913300208,-1.556966317153157,60.373230938014274,56.69802659253852,-1.3712750975617212,-1.708774310296974,-0.40020166048620354,-3.1158749457241726,12.110461538091993,2.1755752563476562,0.19494506117652577,1.6192762374877958,-0.17987766173305886,3.4184301367086505,0.7196992878773685,2.518853187098223,-2.7767181396484375,58.20001327270532,11.992161912425246,0.899576949610429,7,-0.3912220001220703,-0.7776737213134766,-0.18845653533935547,-1.5601158142089844,-1.717559814453125,1,-0.03770301969366108,-1.8741726412996185,49.9332046508789,-1.5052644868072214,46.77481079101562,1.3500074958772674,47.08015441894531,-0.03770301969366108
11468,2007-07-25,50.93511581420898,51.22137451171875,49.80915832519531,49.95228958129883,19905607.0,0.03209589284528591,-1.2255593896911183,-0.8373999330449272,66.54275700665468,57.45443329631524,-2.553635184859708,-3.1332408343851696,-1.9850902462405813,-4.6075405238584395,11.859276950095923,1.8702278137207031,0.4029708593077572,3.0000009536743093,0.7490258620615933,5.250976045287025,1.8745134078679513,4.125488499480667,-4.074427719116201,91.40000655639645,41.59205294954134,1.1254875458063598,7,-1.9751911163330007,-2.361642837524407,-1.7986660003662038,-3.139312744140618,-3.54962158203125,2,-0.05657549784363536,-1.8322891913300208,49.35114669799805,-1.8741726412996185,49.9332046508789,-1.5052644868072214,46.77481079101562,-0.05657549784363536
11469,2007-07-26,49.58969497680664,51.26908493041992,49.13167953491211,50.57251739501953,22877316.0,-0.02641440616940771,-1.2512591080673319,-0.9999961186452592,60.62659586387966,56.77793183501045,-1.1496025964771164,-1.7545272039528044,-0.6728528616739382,-3.177616756021891,12.394622221594654,2.1374053955078125,0.6826954842765929,1.5763359069824219,-0.7934239731480304,3.946095787112874,0.3914559669171993,2.7612158470476444,-2.459922917175291,63.19998528808567,10.238520984857232,1.184879940065226,7,-0.6297702789306641,-1.0162220001220703,-0.4532451629638672,-1.7604961395263672,-1.717559814453118,3,-0.028285550347121102,-1.2255593896911183,50.93511581420898,-1.8322891913300208,49.35114669799805,-1.8741726412996185,49.9332046508789,-0.028285550347121102
11470,2007-07-27,47.82442855834961,49.78053283691406,47.77671813964844,49.58969497680664,17475190.0,-0.03559744457558478,-1.1538436305784718,1.7961194064609283,52.569748772333575,54.99569804569798,0.5659846595826608,-0.017196868851840463,1.0358800398272194,-1.3436535206179485,12.951444182664645,2.003814697265625,0.8476215623037291,-0.17175502777099894,-2.5417769708565388,2.198266915314541,-1.3567659993137653,1.0132559437717674,-0.44171757205199924,1.3369121146236187,-51.25035086805461,1.1850109715427688,7,1.1354961395263672,0.7490444183349609,1.1116409301757812,0.06679344177246094,-0.07633590698242188,4,0.013966465518912452,-1.2512591080673319,49.58969497680664,-1.2255593896911183,50.93511581420898,-1.8322891913300208,49.35114669799805,0.013966465518912452
11471,2007-07-30,47.82442855834961,48.0629768371582,47.18511581420898,48.0629768371582,12122740.0,0.0,6.360028144689348,0.13513443427825583,55.676525950761075,54.63896030245742,0.513810748291597,0.007221881822999876,0.9852560893059703,-1.2619182767145674,12.948619303438807,0.8778610229492259,0.7771407669212067,-0.18702220916748047,-2.5480203913195467,2.173975972984586,-1.36752130024351,0.9934768819085491,3.5209922790527344,15.36696806067139,-41.621602533094794,1.1804990910760327,7,1.1354961395263672,0.7490444183349609,0.7538166046142578,0.11450386047363281,-0.6870231628417969,0,0.0,-1.1538436305784718,47.82442855834961,-1.2512591080673319,49.58969497680664,-1.2255593896911183,50.93511581420898,0.0
11472,2007-07-31,47.375953674316406,48.14885330200195,47.23282241821289,47.99618148803711,15072546.0,-0.009377527292062204,-1.0210494422024063,2.6000095947804396,52.86478288316545,55.34486807410998,0.9717293898748167,0.48666020803721466,1.352550407576345,-0.7411040877012596,12.720637309889277,0.9160308837890625,0.634416018495287,-0.6393138885498075,-2.995709126301854,1.717081349202239,-1.8175115074258343,0.5388837303262193,3.8862610626220686,4.672852675352402,-53.36445293827018,1.1781976188760246,7,1.5839710235595703,1.197519302368164,1.1068706512451172,0.5629787445068359,0.7824440002441406,1,-0.008861997458476378,6.360028144689348,47.82442855834961,-1.1538436305784718,47.82442855834961,-1.2512591080673319,49.58969497680664,-0.008861997458476378
11473,2007-08-01,48.6832046508789,48.92175674438477,47.29961776733398,47.347328186035156,17262656.0,0.02759313270080277,-1.2666695095494183,-2.1538480463007836,50.99284650079318,56.50374706253896,-0.19441212690691856,-0.7706734984414396,-0.03897564973812706,-1.971488752471437,12.47807995790863,1.6221389770507955,0.5061179421820086,0.6111623764038043,-1.7525058640223037,2.9748306168299123,-0.5706717438092497,1.7929964966168583,2.4974681076049876,36.68217839168749,-15.881242697119738,1.1818341202130551,8,0.2767200469970774,0.08110809326172586,-0.32442665100096946,-0.691791534423821,-1.3835868835449219,2,-0.021560161761352448,-1.0210494422024063,47.375953674316406,6.360028144689348,47.82442855834961,-1.1538436305784718,47.82442855834961,-0.021560161761352448
11474,2007-08-02,49.27481079101562,49.74236679077149,48.49236679077149,49.07442855834961,13222721.0,0.01215216098404559,1.2016844552396226,0.15000057111526938,53.008385645295164,57.60092195480738,-0.4939072816686121,-1.291731735542335,-0.7207939629623468,-2.47713259087444,12.23679071762523,1.25,0.5110481615796019,1.115936470031734,-1.292327465958948,3.524200406022416,-0.08819549796361059,2.3200684380270786,1.8259508285827692,80.5148058491443,31.29167809478573,1.2041319679953413,8,-0.009542465209953832,-0.4961853027343679,-0.9160327911376882,-0.06679534912108664,-1.746185302734368,3,-0.038342441675745076,-1.2666695095494183,48.6832046508789,-1.0210494422024063,47.375953674316406,6.360028144689348,47.82442855834961,-0.038342441675745076
11475,2007-08-03,47.98664093017578,49.35114669799805,47.93893051147461,49.29389190673828,11747137.0,-0.02614256331299214,-1.0136088462940098,-6.523786860591524,48.13278237737165,55.643072882029855,1.0999048013218626,0.0619922081846056,0.4541827600208421,-1.0956013685132433,11.426346702292868,1.4122161865234375,0.6062154389414616,-0.21183261871338033,-2.5790351978864337,2.155369960459673,-1.395433908299907,0.9717686708731463,3.035807773314815,31.34323237386043,-12.331121068051324,1.183601289586526,8,1.2786273956298828,0.7919845581054688,0.37213706970214844,1.22137451171875,-0.3244285583496094,4,-0.0023862009426514064,1.2016844552396226,49.27481079101562,-1.2666695095494183,48.6832046508789,-1.0210494422024063,47.375953674316406,-0.0023862009426514064
11476,2007-08-06,48.99809265136719,49.21755599975586,48.14885330200195,48.85496139526367,13726494.0,0.021077777097654016,2.6721522056847746,-0.10949026519749744,53.60963427849137,54.89156214208286,-0.0649748087204216,-0.8478889307778488,-0.6425859683445196,-2.0053388249935296,10.572105285320852,1.2309150695800781,0.8273611226060495,0.7075389862060533,-1.6321152823319665,3.047193254744073,-0.46228814806296015,1.8773661204750667,1.9476093943377748,70.34226023086889,28.534161241642323,1.169827134269011,8,0.22900772094726562,-0.2194671630859375,-0.8587808609008789,0.20992279052734375,-1.6030540466308594,0,-0.025511197117284556,-1.0136088462940098,47.98664093017578,1.2016844552396226,49.27481079101562,-1.2666695095494183,48.6832046508789,-0.025511197117284556
11477,2007-08-07,49.26526641845703,49.95228958129883,48.47328186035156,48.54961776733398,14165187.0,0.0054527381094371385,-2.406594179022515,4.999946696516667,55.66733555916158,53.68318198125029,-0.38622778300536,-0.9400602223078778,-0.9921931272465372,-2.1669931739563992,9.498272979588387,1.4790077209472656,1.0796960074458184,0.8330142974853487,-1.3719120833448954,3.037940678315593,-0.26944889292977336,1.9354774879004708,1.6052239026180146,74.10071011329032,31.544196145832807,1.1024631904151212,8,-0.038166046142578125,-0.48664093017578125,-1.1521949768066406,-0.0572509765625,-1.6889305114746094,1,-0.0431919114143271,2.6721522056847746,48.99809265136719,-1.0136088462940098,47.98664093017578,1.2016844552396226,49.27481079101562,-0.0431919114143271
11478,2007-08-08,49.961830139160156,50.32442855834961,48.58778762817383,49.78053283691406,11980526.0,0.014139043008243313,2.831554672771344,0.25333283582884886,60.0398823412455,53.6179915898465,-1.380550633634087,-1.4509931398872595,-1.7555671981531304,-2.7513922007121465,8.320040456590917,1.7366409301757812,0.910568323141888,1.3645017623901339,-0.7752417357653556,3.5042452605456234,0.2946300133123856,2.434373511467882,0.8349526917775663,84.79988614266708,36.66492760683221,1.0698717490777463,8,-1.2070579528808594,-1.1832046508789062,-1.9871177673339844,-0.753814697265625,-2.6908378601074148,2,-0.03609620503445243,-2.406594179022515,49.26526641845703,2.6721522056847746,48.99809265136719,-1.0136088462940098,47.98664093017578,-0.03609620503445243
11479,2007-08-09,49.08396911621094,50.095420837402344,47.9484748840332,49.21755599975586,15497510.0,-0.017570633831949012,1.2727223167828652,-0.7368387829819467,57.73656824844054,54.19208264274727,-0.6503636318403281,-0.5510323631028058,-0.9348695825775764,-1.770360287336949,8.804697659420457,2.1469459533691406,0.8064741991610163,0.4546751022338853,-1.6945455672447594,2.60389577171253,-0.6199352325054335,1.529285436973204,1.6405803743922078,47.999980810561865,-4.854561862024667,1.0746103347393217,8,-0.3291969299316406,-0.3053436279296875,-1.1092567443847656,0.12404632568359375,-1.9370231628417969,3,-0.03635303707107185,2.831554672771344,49.961830139160156,-2.406594179022515,49.26526641845703,2.6721522056847746,48.99809265136719,-0.03635303707107185
11480,2007-08-10,48.54961776733398,49.33206176757813,47.75763320922852,49.08396911621094,16039430.0,-0.010886473903767513,2.0555508256554296,4.000028555926836,44.37548828867051,52.936411791403884,-0.0025996211444834216,-0.015206133031014701,-0.4570714447426809,-1.1380973967136256,9.398061997638335,1.5744285583496094,0.45408052300176394,-0.08110752105713459,-2.2300626221827287,2.0678475800684595,-1.1555850716199316,0.9933700295056624,2.104143049741282,30.8549942782405,-18.09806717271469,1.074477550562797,8,0.22900772094727273,0.22900772094727273,-0.7729015350341726,0.658397674560554,-0.29579925537108664,4,-0.021029872654109494,1.2727223167828652,49.08396911621094,2.831554672771344,49.961830139160156,-2.406594179022515,49.26526641845703,-0.021029872654109494
11481,2007-08-13,48.2442741394043,49.23664093017578,48.10114669799805,48.10114669799805,8458513.0,-0.0062893106469548155,-14.866897654584221,-0.26785268102543247,45.39681673441777,52.10663777487636,0.41187519088940405,0.28442947358696813,-0.2034590761576638,-0.7450699703429109,9.86535494829849,1.1354942321777344,0.23390399973465748,-0.3735694885253906,-2.5288552706277514,1.7817162935769701,-1.4512123795765746,0.7040734025257933,2.340113777613638,18.959085707491568,-27.633596488174177,1.077642891051182,8,0.5677490234375,0.5343513488769531,-0.4675579071044922,0.9637413024902344,0.9542007446289062,0,-0.01206488807140571,2.0555508256554296,48.54961776733398,1.2727223167828652,49.08396911621094,2.831554672771344,49.961830139160156,-0.01206488807140571
11482,2007-08-14,47.64313125610352,48.41603088378906,47.566795349121094,48.2442741394043,8880438.0,-0.012460398545198204,-1.2531678879397594,-4.200053304904001,35.09075391573866,50.3397385987592,1.1788740100884638,0.9064976784530856,0.3498974924714773,-0.057629855121710705,10.381536291363936,0.8492355346679688,0.23123987315791084,-0.9584911346435447,-3.139118637269924,1.2221363679828343,-2.0488048859567343,0.1318226166696448,2.8732712188582354,2.768167525941021,-36.580476002078825,1.0903137513131882,8,1.3024806976318288,1.1354942321777273,0.16221141815184836,1.5648841857910085,1.3835868835449148,1,-0.005207312047429968,-14.866897654584221,48.2442741394043,2.0555508256554296,48.54961776733398,1.2727223167828652,49.08396911621094,-0.005207312047429968
11483,2007-08-15,47.5,48.28244400024414,47.12786483764648,47.75763320922852,10967320.0,-0.0030042369661668067,-1.3047711151639112,0.4285723351059273,39.379243302518056,48.82538944956174,1.2700797862977424,1.0936781410222167,0.4521300619454536,0.1675763739895757,10.354690435877028,1.1545791625976634,0.18181673233747375,-1.0939888000488267,-3.2896206697886186,1.1016430696909651,-2.191804734918726,0.003827134821072775,2.949776741746703,12.540122659324284,-22.808684778080284,1.0978159348698975,8,1.2261466979980469,1.27862548828125,0.1502857208251953,1.7080154418945312,1.946563720703132,2,0.0016070717259457634,-1.2531678879397594,47.64313125610352,-14.866897654584221,48.2442741394043,2.0555508256554296,48.54961776733398,0.0016070717259457634
11484,2007-08-16,47.19465637207031,47.6812973022461,45.90649032592773,47.32824325561523,21263396.0,-0.006428286903782943,3.22726591283881,0.5185157765372636,46.24145173929415,48.615241600886456,1.3961422500533587,1.4841320194841714,0.7331013228455276,0.5598423208485599,10.46170002886557,1.7748069763183736,0.2039311670715236,-1.405057525634767,-3.5846073529324656,0.7744923016629315,-2.49483243928362,-0.31528261198591423,3.1222438935123833,37.60441339743188,-1.962124225926864,1.0897749136488502,8,0.9208030700683594,1.4312992095947266,0.3291969299316406,2.0133590698242188,2.1183204650878906,3,0.0016174692825521308,-1.3047711151639112,47.5,-1.2531678879397594,47.64313125610352,-14.866897654584221,48.2442741394043,0.0016174692825521308
11485,2007-08-17,47.347328186035156,47.95801544189453,46.3740463256836,47.78625869750977,17209942.0,0.0032349385651040397,3.048773115307154,3.285730603386961,47.20357351595028,47.90345707171522,1.2776003540532415,1.4509414814666712,0.5702485094698062,0.5022620624235188,10.223153174460284,1.5839691162109304,0.16185080099933202,-1.2810115814208984,-3.3729201886405846,0.8108970257987878,-2.326965885030745,-0.2350572778110518,2.7049474831682403,43.266447417406496,0.6124377119063098,1.0459543036098442,8,0.7681312561035156,1.2786273956298828,0.1145029067993164,1.860687255859375,2.538166046142571,4,-0.004232176140513855,3.22726591283881,47.19465637207031,-1.3047711151639112,47.5,-1.2531678879397594,47.64313125610352,-0.004232176140513855
11486,2007-08-20,47.69084167480469,48.654579162597656,47.11832046508789,47.347328186035156,8505463.0,0.007255182117559267,-2.833320641931124,-0.7826147414894322,51.868643925831954,47.48138022356749,0.8148418285700032,0.9811250916860956,0.2264881067430835,0.26320209744662293,9.34133109768326,1.5362586975097656,0.04338603984555078,-0.8253799438476577,-2.86246808360783,1.2117081959125144,-1.8439240137277437,0.19316412603242838,2.1126868738021685,64.93062833584362,16.750496761739413,1.0185440698800858,8,0.4246177673339844,0.9351139068603516,-0.18607139587402344,1.5171737670898438,2.5,0,0.011804715903255492,3.048773115307154,47.347328186035156,3.22726591283881,47.19465637207031,-1.3047711151639112,47.5,0.011804715903255492
11487,2007-08-21,47.49045944213867,48.20610809326172,46.50763320922852,47.72900772094727,8716530.0,-0.004201692099132681,1.8480004605465032,-0.6944364242087936,41.8513933663617,45.460437004135954,0.823602786003363,1.090892559342457,0.39629702892800367,0.5569632727847775,8.299916906519563,1.698474884033196,0.09068595705210925,-0.9327278137207031,-2.97919787984916,1.1137422524077536,-1.955962846784935,0.09050721934352879,2.0792468131074386,57.63893419582323,7.673735824854511,1.0232350330642286,8,0.5104961395263672,1.1354961395263672,0.014310836791992188,1.7175559997558594,2.4141197204589844,1,0.03596544362716769,-2.833320641931124,47.69084167480469,3.048773115307154,47.347328186035156,3.22726591283881,47.19465637207031,0.03596544362716769
11488,2007-08-22,48.05343627929688,48.43511581420898,47.347328186035156,47.96755599975586,11241162.0,0.011854524967149116,1.561792806673191,-0.3600121533885757,41.62303445749728,43.670044360697815,-0.04307815728090958,0.3172224156966834,-0.1658096984129287,0.08823519419483006,7.132222273905428,1.087787628173821,-0.023062435393796932,-0.22566699981688743,-1.8992962475881612,1.4479622479543863,-1.0624816237025243,0.6111476240687495,1.2964770201901246,78.12505639267377,30.701292153552856,0.8368146238856355,8,-0.4341602325439524,0.572519302368157,-0.548666000366218,1.1545791625976491,1.2690811157226491,2,0.02025415736545111,1.8480004605465032,47.49045944213867,-2.833320641931124,47.69084167480469,3.048773115307154,47.347328186035156,0.02025415736545111
11489,2007-08-23,48.1870231628418,48.41603088378906,47.67175674438477,48.38740539550781,10289264.0,0.002779965261349382,4.7777810681551784,-2.3332741082927932,51.632975479099194,44.476431826301,-0.35456303264314215,0.07711667179871995,-0.3107988805481767,0.03783257079957991,6.549906888305459,0.7442741394042898,-0.2013036135783608,-0.02194652557373189,-1.5777417576077823,1.5338487064603186,-0.7998441415907607,0.7559510904432969,0.9562847582316536,79.497949242926,28.799180084346617,0.7778976160170264,8,-0.6154575347900391,0.4389324188232422,-0.6822528839111328,1.0209922790527344,1.8416023254394531,3,0.026138584108108986,1.561792806673191,48.05343627929688,1.8480004605465032,47.49045944213867,-2.833320641931124,47.69084167480469,0.026138584108108986
11490,2007-08-24,48.49236679077149,48.53053283691406,47.79580307006836,48.1870231628418,7490475.0,0.006336636046136768,2.8500209886661203,-1.5238058976946423,45.34269761206684,44.470418590484236,-0.7474881085018623,-0.18511175489810938,-0.6106968294146995,-0.18734394120125586,7.024934553570908,0.7347297668457031,-0.522251260705886,0.25000019073487323,-1.2997029578774146,1.799703339347161,-0.5248513835712743,1.0248517650410207,0.4567320745932122,92.44450604023775,42.40338979763011,0.7748515743061453,8,-1.2118320465087962,0.13358879089354758,-0.9875965118408274,0.7156486511230398,0.7633590698242116,4,0.01692245812474713,4.7777810681551784,48.1870231628418,1.561792806673191,48.05343627929688,1.8480004605465032,47.49045944213867,0.01692245812474713
11491,2007-08-27,47.82442855834961,48.60686874389648,47.709922790527344,48.52099227905274,8010388.0,-0.013774090163588326,1.065942079921291,-2.281245315076678,37.64321920725706,44.75402584509739,-0.16245149379503943,0.5089190203253793,0.03965713539889748,0.5578435868134477,7.2465759454694245,0.8969459533691335,-0.7797025930279702,-0.4179380416870089,-1.9676411902992967,1.131765106925279,-1.1927896159931564,0.3569135326191386,0.9421137946488756,62.72737515037207,15.079860695792263,0.7748515743061453,8,-0.5438938140869141,0.8015270233154297,-0.3196582794189453,1.3835868835449219,1.9370231628417969,0,0.043096503940730946,2.8500209886661203,48.49236679077149,4.7777810681551784,48.1870231628418,1.561792806673191,48.05343627929688,0.043096503940730946
11492,2007-08-28,46.95610809326172,47.79580307006836,46.86068725585938,47.54771041870117,8198294.0,-0.018156421127509592,-1.3902434267940365,0.8493154435925434,24.96027619800637,43.15191838904054,0.668462049892554,1.416813751990098,0.883016993131335,1.496558287390485,7.78748651549778,0.9637413024902273,-0.8029504785356139,-1.2652662277221651,-2.8746126367171243,0.34408018127279405,-2.069939432219641,-0.4605930232246891,1.6507606506347585,5.464542950206191,-35.93504384663537,0.8046732044974786,8,0.32442665100097656,1.6698474884033203,1.5004758834838867,2.2519073486328125,3.4828224182128906,1,0.06888845163909907,1.065942079921291,47.82442855834961,2.8500209886661203,48.49236679077149,4.7777810681551784,48.1870231628418,0.06888845163909907
11493,2007-08-29,47.63358688354492,47.709922790527344,46.49809265136719,46.96564865112305,6599046.0,0.014427916149644116,1.9534859937336717,-1.1290324660669955,37.49999178083095,42.180645060322405,0.013326784126441282,0.6921555586486292,0.19747140060798074,0.8924519606854204,8.458295901745425,1.2118301391601562,-0.8103795508333036,-0.535306549072267,-2.1496894228412415,1.0790763246967074,-1.3424979859567543,0.2718848878122202,0.9732818603515554,53.84612601595885,12.732801892275212,0.8071914368844876,8,-0.11927413940429688,0.9542007446289062,1.1331119537353516,1.5744285583496094,3.4255714416503906,2,0.04767628112081668,-1.3902434267940365,46.95610809326172,1.065942079921291,47.82442855834961,2.8500209886661203,48.49236679077149,0.04767628112081668
11494,2007-08-30,47.38549423217773,47.79580307006836,47.00381851196289,47.16603088378906,7698818.0,-0.005208355439907053,-1.9123070340938582,0.32856832823135956,39.446352661582516,41.31873163205932,0.3255741992766943,0.8342188420725947,0.4670550492685237,1.2100197877975276,8.558285982727847,0.7919845581054688,-0.6427232581895623,-0.6889333724975657,-2.2511037621852026,0.8732370171900712,-1.4700185673413841,0.09215182234625274,1.0593518066406276,42.081356287863656,-0.31596306045057077,0.78108519484382,8,0.1908416748046946,1.2022933959961009,1.3812046051025462,1.822521209716804,3.3301544189453196,3,0.040877977411206246,1.9534859937336717,47.63358688354492,-1.3902434267940365,46.95610809326172,1.065942079921291,47.82442855834961,0.040877977411206246
11495,2007-08-31,47.87213516235352,48.1870231628418,47.60496139526367,47.74809265136719,7681002.0,0.010269829154706533,-1.8372149239022304,0.5652083224696758,46.73365387190966,40.748177181623504,-0.08805390517012768,0.3568557617510777,0.006772630336811858,0.7995886852515213,8.959407578545948,0.8015289306640696,-0.520781815348073,-0.19656715393065838,-1.760929994056248,1.3677956861949312,-0.9787485739934496,0.5856142661321329,0.4204095336913909,65.15829327988507,18.97843461194322,0.7821814200627937,8,-0.3196544647216868,0.24332427978514914,0.8945636749267507,1.3358802795410085,3.3015289306640554,4,0.0450468799566639,-1.9123070340938582,47.38549423217773,1.9534859937336717,47.63358688354492,-1.3902434267940365,46.95610809326172,0.0450468799566639
11496,2007-09-04,47.74809265136719,48.17748260498047,47.35686874389648,48.17748260498047,10004418.0,-0.002591121339494462,2.82223130363714,-3.4616354522247916,51.00548071954626,41.765297998644016,0.05024778497898552,0.4031179056799985,0.1793467479038071,0.9890759544290404,9.45387475385147,0.8206138610839915,-0.4631280844151675,-0.2581096649169936,-1.7649534815175372,1.24873415168355,-1.0115315732172618,0.4953122433832746,-1.8416023254394602,74.01133388896042,21.417338120214524,0.7534219083002714,9,-0.19561195373535156,0.3673667907714844,1.018606185913086,1.4599227905273438,3.0438919067382812,1,0.03157473158637991,-1.8372149239022304,47.87213516235352,-1.9123070340938582,47.38549423217773,1.9534859937336717,47.63358688354492,0.03157473158637991
11497,2007-09-05,47.13740539550781,47.42366409301758,46.78435134887695,47.27099227905274,8506616.0,-0.012789772783560416,1.9130476347739933,0.3111085446243125,46.81208571401743,42.341859249368476,0.6767557685528587,0.8919481421227289,0.8389298942770083,1.6036633190602174,9.609249603175268,0.9637413024902344,-0.4369593987640812,-0.7624038696289048,-2.193518482402702,0.6687107431448922,-1.4779611760158033,-0.04684656324200631,-1.1854952239990268,37.853111172847456,-18.98920565755514,0.7155573063869002,9,0.41507530212402344,0.9780540466308594,1.629293441772461,2.0706100463867188,3.4732818603515696,2,0.055668026351184396,2.82223130363714,47.74809265136719,-1.8372149239022304,47.87213516235352,-1.9123070340938582,47.38549423217773,0.055668026351184396
11498,2007-09-06,48.15839767456055,48.34923553466797,47.04198455810547,47.13740539550781,13023496.0,0.02165991680038526,-1.1574754072558433,-7.642908135583133,57.526091487177474,42.99664991693273,-0.3663026170508772,-0.28572972684832365,-0.144288198417577,0.5908718295400064,9.177016749152877,1.3072509765625,-0.4594990240178518,0.3487600326538072,-0.7155650426983158,1.4130851080059301,-0.18340250502225786,0.8809225703298722,-2.161976054382329,87.80498506916936,27.35069089637586,0.5321625376760615,9,-0.6059169769287109,-0.042938232421875,0.6083011627197266,1.0496177673339844,2.9007606506347656,3,0.04735483211723923,1.9130476347739933,47.13740539550781,2.82223130363714,47.74809265136719,-1.8372149239022304,47.87213516235352,0.04735483211723923
11499,2007-09-07,47.29961776733398,48.568702697753906,47.18511581420898,47.90076446533203,12171891.0,-0.017832402004525516,-2.3333394602492947,-0.5887867228102757,49.66442592873815,43.476841952118434,0.3948876978074267,0.4558906579534536,0.7058442645835825,1.4576650897709342,9.200158973725935,1.383586883544929,-0.39238969935792056,-0.4208023071289162,-1.3219999246713883,0.4803953104135559,-0.8714011159001558,0.029796501642323392,-1.2090835905761708,28.87695961792087,-32.35724268582652,0.45059880877123687,9,0.25286293029785867,0.8158416748046946,1.5625009536743235,1.908397674560554,3.5496177673339915,4,0.07948352936707548,-1.1574754072558433,48.15839767456055,1.9130476347739933,47.13740539550781,2.82223130363714,47.74809265136719,0.07948352936707548
11500,2007-09-10,47.52862548828125,47.709922790527344,47.08015441894531,47.67175674438477,9319026.0,0.004841639991125524,4.739166710121499,0.2380970511527056,48.84036376210386,44.72096912487919,0.016535640648513095,0.15438633369568322,0.4660577664061236,1.2429592108143765,9.418155067993162,0.6297683715820312,-0.3589869409252344,-0.14074497222900106,-0.9557156246662402,0.674225680208238,-0.5482302984476206,0.2667403539896185,-1.2894012002636757,41.71118764657717,-18.268280986660336,0.407485326218618,9,0.004772186279296875,0.5868339538574219,1.493321418762207,1.6793899536132812,3.072521209716797,0,0.06705481444287908,-2.3333394602492947,47.29961776733398,-1.1574754072558433,48.15839767456055,1.9130476347739933,47.13740539550781,0.06705481444287908
11501,2007-09-11,47.66221237182617,47.92938995361328,47.24236679077149,47.80534362792969,8005986.0,0.002810661620708199,2.512173718029937,0.9999999999999504,51.23965030759978,47.640899581500676,-0.15922574356753927,-0.02639635945914165,0.3439398434072274,1.1175876968401397,9.568431797540736,0.6870231628417898,-0.42394312306013404,0.02194499969482422,-0.7468460859852044,0.7907360853748528,-0.36245054314518654,0.406340542534835,-1.2832193792244198,49.19776721673861,-10.62015230758032,0.38439554284001326,9,-0.128814697265625,0.4532470703125,1.3597345352172852,1.5458030700683594,3.3110694885253906,1,0.0736737038935078,4.739166710121499,47.52862548828125,-2.3333394602492947,47.29961776733398,-1.1574754072558433,48.15839767456055,0.0736737038935078
11502,2007-09-12,47.39503860473633,47.79580307006836,46.92748260498047,47.461830139160156,11917437.0,-0.005605567886894258,1.3636212598711366,0.46664534527331364,45.03596013237054,48.47822939833841,0.19753046508577654,0.23319391495338238,0.6267896187357636,1.3710906318017209,10.294792597708968,0.8683204650878906,-0.48203209463034113,-0.23282413482665731,-1.009387438525259,0.5437391688719444,-0.6211057866759546,0.15545751702264,-0.8846630298254468,28.488318039401634,-27.81533867851394,0.38828165184929914,9,0.28148841857910156,0.7204208374023438,1.6078243255615234,1.6030521392822266,3.5496177673339844,2,0.07167302851462765,2.512173718029937,47.66221237182617,4.739166710121499,47.52862548828125,-2.3333394602492947,47.29961776733398,0.07167302851462765
11503,2007-09-13,47.57633590698242,48.54961776733398,47.33778762817383,48.1870231628418,12863047.0,0.0038252379907963707,-1.2280716520080106,9.143183505625679,45.428564901539765,49.14291964722255,0.008111037297396706,0.061038192853359874,0.455600229231635,1.1742954779259804,10.546261517932143,1.2118301391601491,-0.43231757771214774,-0.0553436279296875,-0.8300089149531757,0.7193216590938007,-0.44267627144142807,0.33198901558205307,-0.9424607047009559,39.53481345122212,-13.263414927224247,0.38733264351174274,9,0.10019111633300781,0.53912353515625,1.4265270233154297,1.3692741394042969,3.101146697998047,3,0.06377858426948824,1.3636212598711366,47.39503860473633,2.512173718029937,47.66221237182617,4.739166710121499,47.52862548828125,0.06377858426948824
11504,2007-09-14,47.27099227905274,47.60496139526367,46.91793823242188,47.461830139160156,7623676.0,-0.0064179727612202475,1.8799942431777361,0.3124968767177936,40.857129803079516,48.48997252846364,0.33023190213346965,0.39251857235027643,0.7680196212849708,1.4632748899482309,9.970471655808364,0.6870231628417898,-0.22214650008944403,-0.36450405120849183,-1.130810249595548,0.40180214717856444,-0.74765715040202,0.018649047985036304,-0.5210274270429309,21.637462447543644,-25.065723306181777,0.38315309919352725,9,0.4055347442626882,0.7299633026122976,1.495706558227532,1.3978996276855398,4.866413116455071,4,0.08013722292479208,-1.2280716520080106,47.57633590698242,1.3636212598711366,47.39503860473633,2.512173718029937,47.66221237182617,0.08013722292479208
11505,2007-09-17,47.14694595336914,47.375953674316406,46.72710037231445,46.9942741394043,7201646.0,-0.002624153200578516,1.1249937534356105,-0.8000079956823614,44.478985713592955,47.764806416691044,0.38061826482447714,0.5278459828070083,0.9089203296255874,1.5580332113499153,9.67798088216789,0.6488533020019531,-0.1554272056148065,-0.47853126525878764,-1.2656582984713722,0.30859576795379695,-0.8720947818650799,-0.08496774865249535,1.4217567443847656,23.03657469618773,-20.745746881882564,0.3935635166062934,9,0.5009555816650391,0.47233009338378906,1.6197528839111328,1.5219459533691406,6.631679534912109,0,0.07852660456438887,1.8799942431777361,47.27099227905274,-1.2280716520080106,47.57633590698242,1.3636212598711366,47.39503860473633,0.07852660456438887
11506,2007-09-18,48.25381851196289,48.47328186035156,46.56488418579102,46.56488418579102,10200289.0,0.023477078657194506,-1.2598838154780294,11.062515616410927,60.17964985693477,49.250091321459635,-0.7230046158012513,-0.5635823885411639,-0.1666579956303238,0.42740231786569893,10.013741144713904,1.9083976745605398,-0.057149176151234826,0.6001924514770494,-0.23554179402984232,1.435926696983941,0.18232532872360707,1.0180595742304916,0.2780521392822237,85.09627397239235,34.960596488237044,0.4178671227534456,9,-0.6870250701904297,-0.6822528839111328,0.5248069763183594,0.3196544647216797,5.372135162353516,1,0.04864543902268004,1.1249937534356105,47.14694595336914,1.8799942431777361,47.27099227905274,-1.2280716520080106,47.57633590698242,0.04864543902268004
11507,2007-09-19,49.1984748840332,49.36068725585938,47.82442855834961,48.50190734863281,12927290.0,0.01957682109315595,2.0093443976580816,0.41243020797571683,61.78163032265024,49.722928969845505,-1.5025629974621708,-1.4479550138292154,-1.045019210006842,-0.5270760547201689,10.166668806002091,1.5362586975097727,-0.016373429807828188,1.4594480514526396,0.3802949314384776,2.5386011714668015,0.9198714914455621,1.999024611459717,-2.6335906982421804,94.1980043743849,42.69211617110267,0.5395765600070798,9,-1.2356891632080007,-1.5648860931396484,-0.4031505584716797,-0.6250019073486328,5.248088836669929,2,0.03607443077253514,-1.2598838154780294,48.25381851196289,1.1249937534356105,47.14694595336914,1.8799942431777361,47.27099227905274,0.03607443077253514
11508,2007-09-20,49.02671813964844,49.75190734863281,48.86450576782226,49.14122009277344,9903495.0,-0.0034910989576326656,-3.043506978846089,-0.1643802607871808,62.50002179035354,51.149106287802766,-1.3350797997356523,-1.2643686493473325,-0.8149790066048155,-0.35984071700909226,10.628923302737144,0.887401580810554,0.003539158227710004,1.2390272140502958,0.02129453737943976,2.456759890721152,0.6301608757148642,1.8478935523857274,-2.4618339538574148,77.24556202039832,23.533500608900653,0.6088663383354296,9,-0.8683223724365234,-1.197519302368164,-0.16459941864013672,-0.4532451629638672,5.9160308837890625,3,0.039120265544978716,2.0093443976580816,49.1984748840332,-1.2598838154780294,48.25381851196289,1.1249937534356105,47.14694595336914,0.039120265544978716
11509,2007-09-21,49.44656372070313,49.69465637207031,49.02671813964844,49.06488418579102,14918385.0,0.008563607701800535,-1.916686794652806,-3.333388859275053,62.11455089275488,52.62401596898622,-1.585037872988174,-1.6706705438425828,-1.227984585639696,-0.7748037566234984,11.116158606869412,0.667938232421875,0.11638229273116707,1.5958957672119212,0.17746693034274585,3.0143246040810965,0.88668134877733,2.3051101856465124,-2.7541986083984398,90.4191588097084,36.57882634771689,0.709214418434589,9,-1.288167953491218,-1.6173648834228587,-0.6941776275634837,-0.8730907440185618,5.677482604980469,4,0.024893921673306396,-3.043506978846089,49.02671813964844,2.0093443976580816,49.1984748840332,-1.2598838154780294,48.25381851196289,0.024893921673306396
11510,2007-09-24,49.3129768371582,49.69465637207031,49.18893051147461,49.4942741394043,8625983.0,-0.002701641398166532,-1.3555551607114302,-0.4749987506871221,62.0234510418614,53.82221605057085,-1.3094226124206187,-1.552026656314439,-1.09142987625507,-0.6408705001693349,11.73709602926252,0.5057258605957031,0.07370375635059645,1.4212783813476548,-0.11766292022902292,2.9602196829243326,0.6518077305593195,2.19074903213599,-2.4982300354003826,86.2275707126262,33.49545120032396,0.7694706507883378,9,-1.154581069946289,-1.25,-0.9422693252563477,-0.7395038604736328,5.896945953369141,0,0.05727556394894728,-1.916686794652806,49.44656372070313,-3.043506978846089,49.02671813964844,2.0093443976580816,49.1984748840332,0.05727556394894728
11511,2007-09-25,49.88549423217773,50.20038223266602,49.16984558105469,49.3129768371582,11139402.0,0.011609872932840659,-1.4000017767985808,-3.1578925219879252,71.23892422510102,56.73365650531868,-1.7136058085495094,-2.0682577553411505,-1.6536502946636702,-1.2145843122297606,12.455416284207121,1.0305366516113352,0.1782366394462116,1.890742492675777,0.11322717544325656,3.6682578099082974,1.0019848340595203,2.7795001512920336,-2.9532610085449065,86.746879625972,30.805298354534216,0.8887576586162589,9,-1.5028610229492045,-1.5362567901611257,-1.5147867202758718,-1.312021255493157,5.706108093261726,1,0.07804134881342573,-1.3555551607114302,49.3129768371582,-1.916686794652806,49.44656372070313,-3.043506978846089,49.02671813964844,0.07804134881342573
11512,2007-09-26,50.19084167480469,50.41030502319336,49.86641311645508,50.07633590698242,11081447.0,0.006120966572082276,-1.0357089315162376,0.20000399781453054,67.66169714962709,59.20400453288393,-1.7664203989785108,-2.23334647457645,-1.9277139187424837,-1.5250020041465575,12.581768721225611,0.5438919067382812,0.29357235202232346,2.034353256225586,0.0753648678707819,3.99334164458039,1.0548590620481875,3.0138474504029844,-3.062519510629876,85.80259709492582,32.49149829124084,0.9794941941774018,9,-1.7032470703125,-1.736642837524414,-1.820134162902832,-1.6173686981201172,4.541980743408203,2,0.06844101204296216,-1.4000017767985808,49.88549423217773,-1.3555551607114302,49.3129768371582,-1.916686794652806,49.44656372070313,0.06844101204296216
11513,2007-09-27,49.904579162597656,50.21946716308594,49.54198455810547,50.11450576782226,7114558.0,-0.005703481006789524,2.227264880384514,-1.8333277809240809,75.1381008019896,63.01300131054061,-1.246218379632822,-1.8637804527008512,-1.60269776728353,-1.2472017521532592,12.303651229154703,0.6774826049804688,0.38416103369294774,1.6345411300659194,-0.4557015448165629,3.7247838049484017,0.5894197926246747,2.679662467507164,-2.513698369701359,63.44820360684756,6.755273053775966,1.045121337441242,9,-1.4169845581054688,-1.4503803253173828,-1.5911235809326172,-1.331106185913086,3.5687026977539062,3,0.09101338262580905,-1.0357089315162376,50.19084167480469,-1.4000017767985808,49.88549423217773,-1.3555551607114302,49.3129768371582,0.09101338262580905
11514,2007-09-28,49.32251739501953,49.61832046508789,48.90267181396485,49.3797721862793,13304570.0,-0.011663494159156573,1.6785696438387192,0.2727371844960206,66.20687373431721,65.42721109062109,-0.38279980607391195,-1.1901824438618576,-0.9693901823479791,-0.6802723490193046,11.843377280019244,1.0019073486328054,0.5461057442379911,0.9556282043457003,-1.141537086761808,3.0527934954532085,-0.0929544412080503,2.004210849899451,-1.6900826636994708,27.84799236874898,-29.470189060072034,1.0485826455537532,9,-0.8349227905273438,-0.8683185577392578,-1.1999015808105469,-0.7490444183349609,4.045803070068359,4,0.1139485964069118,2.227264880384514,49.904579162597656,-1.0357089315162376,50.19084167480469,-1.4000017767985808,49.88549423217773,0.1139485964069118
11515,2007-10-01,50.02862548828125,50.27671813964844,49.42748260498047,49.61832046508789,11636887.0,0.014316140589633042,-1.1445863216657917,-7.166300219868079,69.37498789728902,66.4489153173271,-0.7120322359187199,-1.819747463364351,-1.6051471989895987,-1.3946656483743922,11.975242050329928,0.9542007446289062,0.7256187689427804,1.5539117813110366,-0.654924500751008,3.762748063373081,0.4494936402800107,2.6583299223420624,-2.1739611336113285,74.68352828952185,15.663256164552074,1.104418141031024,10,-0.9112586975097656,-1.5744266510009766,-1.9298648834228516,-1.4551525115966797,3.3969459533691406,0,0.10185010656740734,1.6785696438387192,49.32251739501953,2.227264880384514,49.904579162597656,-1.0357089315162376,50.19084167480469,0.10185010656740734
11516,2007-10-02,49.2557258605957,50.31488418579102,49.15076446533203,50.17175674438477,11491215.0,-0.015449147765744464,-1.0677932796227283,-2.232560734108739,64.06925133288794,66.70309542957574,0.24354519929413243,-0.9782646741885301,-0.8712472211387379,-0.6198509765985705,11.799077727064438,1.1641197204589915,0.967210873024591,0.7056304931640653,-1.5016971650315085,2.912958151359639,-0.39803333593372514,1.8092943222618558,-1.1966102524439037,23.41776796038596,-37.83434947047006,1.1036638290977883,10,0.3816795349121094,-0.8015270233154297,-1.302480697631836,-0.6822528839111328,2.4618301391601562,1,0.12088334555830715,-1.1445863216657917,50.02862548828125,1.6785696438387192,49.32251739501953,2.227264880384514,49.904579162597656,0.12088334555830715
11517,2007-10-03,49.761451721191406,50.30534362792969,49.08396911621094,49.21755599975586,8664759.0,0.010267351698907357,-2.0117629352309554,-0.5937526027351577,65.74964764935513,67.06416496946481,-0.1943636504963493,-1.3463521112387866,-1.3921359028199447,-1.13471851750122,11.133054531398773,1.22137451171875,1.2204921531875712,1.0801540374755874,-1.0851617123727522,3.245469787323927,-0.0025038374485788495,2.1628119123997536,-1.514240959836279,60.81096047303727,-3.0565465409778483,1.0826578749241689,10,-0.10496330261230469,-1.3072528839111328,-1.808206558227539,-1.187978744506836,2.5,2,0.11716198789604881,-1.0677932796227283,49.2557258605957,-1.1445863216657917,50.02862548828125,1.6785696438387192,49.32251739501953,0.11716198789604881
11518,2007-10-04,50.43893051147461,50.67748260498047,49.24618148803711,49.24618148803711,10116239.0,0.013614530260874336,-1.4000038378876267,2.192973719832514,71.67099674643814,68.12599228654072,-0.7268942496738404,-1.9438828827255747,-2.128281647370571,-1.8187111568997523,11.530068521369088,1.4313011169433594,1.3048678588104679,1.643606185913086,-0.6425821217153285,3.9297944935415003,0.5005120320988752,2.7867003397272967,-2.018672209172422,86.5590126725931,16.63299127740808,1.1430941538142085,10,-0.6488533020019531,-1.8511428833007812,-2.485685348510742,-1.865457534790039,2.9007644653320312,3,0.08513051056388754,-2.0117629352309554,49.761451721191406,-1.0677932796227283,49.2557258605957,-1.1445863216657917,50.02862548828125,0.08513051056388754
11519,2007-10-05,51.05915832519531,51.56488418579102,50.73473358154297,50.76335906982422,9296074.0,0.012296609135667547,-3.702733657482482,0.2479979019547641,75.06110330502776,69.57462031578143,-1.2229232116046873,-2.3905802937111957,-2.757805328681833,-2.4501396906741917,12.408508691595637,1.1259536743164134,1.3275247817393705,2.07585697174072,-0.30864207768858165,4.460356021170021,0.8836074470260655,3.268106496455374,-2.4131775926252956,79.61534972330558,3.6028842521755706,1.1922495247146516,10,-0.8253803253173757,-1.9942741394042898,-3.008108139038086,-2.485685348510742,2.366413116455078,4,0.04728091128687861,-1.4000038378876267,50.43893051147461,-2.0117629352309554,49.761451721191406,-1.0677932796227283,49.2557258605957,0.04728091128687861
11520,2007-10-08,50.71564865112305,51.125953674316406,50.38167953491211,51.05915832519531,4206567.0,-0.006727679917566509,2.1199897656493616,-1.1612932346341338,67.47966158436498,69.15692446681075,-0.7370265105204652,-1.8931262406629585,-2.370866275760335,-2.1210084718481568,13.091845380385681,0.7442741394042969,1.3579724389718066,1.5729961395263672,-0.8280917327542312,3.9740840118069656,0.372452203386068,2.7735400756666664,-1.7193995041665104,65.7692621129624,-8.718492195723073,1.200543936140299,10,-0.4818706512451101,-1.6507644653320241,-2.633586883544922,-2.1421756744384766,4.14122009277343,0,0.05230479910082164,-3.702733657482482,51.05915832519531,-1.4000038378876267,50.43893051147461,-2.0117629352309554,49.761451721191406,0.05230479910082164
11521,2007-10-09,51.17366409301758,51.488548278808594,50.64885330200195,50.77289962768555,6659516.0,0.009031047695855277,-1.5882276858678144,-1.1666759208875168,65.06548947769025,68.86845694770666,-1.1098069462323608,-2.186697255975062,-2.779234739642284,-2.5873807396230077,14.137147503716852,0.8396949768066406,1.379911393551879,1.8554389953613253,-0.6026989171917663,4.313576907914417,0.626370039084776,3.0845079516378746,-1.8691787414009013,84.23081476788879,11.730806654210753,1.2290689562765458,10,-0.9398860931396413,-2.1087799072265554,-3.339694023132324,-2.600191116333008,3.5019073486328125,1,0.04400520049804446,2.1199897656493616,50.71564865112305,-3.702733657482482,51.05915832519531,-1.4000038378876267,50.43893051147461,0.04400520049804446
11522,2007-10-10,50.79198455810547,51.38358688354492,50.71564865112305,51.17366409301758,6023275.0,-0.0074585148762913445,-1.4999964305346345,-0.9523786860591292,63.046540293232354,67.52495022451143,-0.7083816969455725,-1.6205657693942968,-2.33686186519607,-2.228398650903898,14.943153952166238,0.667938232421875,1.4107475969165861,1.3039121627807617,-1.0624289193912304,3.670253244952754,0.12074162169476921,2.4870827038667542,-1.216251346387871,66.6667215062005,-5.016835876022725,1.1831705410859958,10,-0.558206558227532,-1.727100372314446,-2.958014488220215,-2.2185115814208984,4.475193023681641,2,0.018222785537973074,-1.5882276858678144,51.17366409301758,2.1199897656493616,50.71564865112305,-3.702733657482482,51.05915832519531,0.018222785537973074
11523,2007-10-11,50.61068725585938,51.23091506958008,50.36259460449219,50.64885330200195,7812630.0,-0.0035694077288648263,-2.2499982152673175,0.09999500274846972,58.918138567103455,66.71509076148767,-0.46532337634553045,-1.265151750019811,-2.1378696025638178,-2.07931079431075,16.18114270213961,0.8683204650878906,1.3247762981267996,0.9708972930908288,-1.264846848912903,3.2066414350945607,-0.14697477791103353,2.088769364092691,-0.7962559272529717,20.635016324368355,-46.667750171796214,1.1178720710018648,10,-0.28626060485840554,-1.5458030700683594,-2.776717185974128,-2.037214279174812,5.095420837402337,3,0.032616914624902904,-1.4999964305346345,50.79198455810547,-1.5882276858678144,51.17366409301758,2.1199897656493616,50.71564865112305,0.032616914624902904
11524,2007-10-12,51.05915832519531,51.22137451171875,50.38167953491211,50.75381851196289,8186452.0,0.008861193033572246,1.6666626284897421,-8.000299850076452,62.76149507801852,65.98025822601318,-0.716939588200944,-1.4917546510021396,-2.582141758821706,-2.563195338617035,17.30619198215967,0.8396949768066406,1.270529586309749,1.2299600601196303,-0.7924936532336417,3.2524137734729024,0.2187332034429943,2.2411869167962664,-1.0346726537267514,61.86433212947466,-2.9188057024997676,1.0112268566766371,10,-0.7347316741943359,-1.9942741394042898,-3.2251882553100586,-2.485685348510742,4.52290344238282,4,0.04466459546956525,-2.2499982152673175,50.61068725585938,-1.4999964305346345,50.79198455810547,-1.5882276858678144,51.17366409301758,0.04466459546956525
11525,2007-10-15,50.84923553466797,51.52671813964844,50.65839767456055,51.52671813964844,7411351.0,-0.004111364100253034,1.5633734614128538,-2.218782404457604,57.4374143695984,65.24338745231434,-0.4228377905614238,-1.0437582039572106,-2.328844885555398,-2.3933134358424013,18.407265015463963,0.8683204650878906,1.1975027154786702,0.8349227905273438,-0.7930993558454631,2.4629449369001506,0.020911717340936775,1.6489338637137507,-0.6399020414807097,41.80320348136108,-19.36715863189702,0.8140110731864043,10,-0.5248088836669922,-1.784351348876946,-3.015265464782715,-2.2232799530029297,4.417942047119141,0,0.050666167935325745,1.6666626284897421,51.05915832519531,-2.2499982152673175,50.61068725585938,-1.4999964305346345,50.79198455810547,0.050666167935325745
11526,2007-10-16,50.60114669799805,50.86832046508789,50.26717758178711,50.7442741394043,8524118.0,-0.004878909860911884,2.0731697804126528,0.21126364035631032,53.19465161162704,63.84838789256677,0.040419767043403,-0.6438049594530781,-2.0719776012611035,-2.1779731440159793,19.280246290027,0.6011428833007812,1.2168712674017144,0.46946754455566264,-0.949145802517954,1.8880808916292793,-0.23983912898114568,1.178774218092471,0.9637374877929759,26.515153809577168,-30.236536315016746,0.7093066735368092,10,-0.19561386108398438,-1.5362625122070241,-2.7767181396484375,-1.9751911163330078,3.330150604248054,1,0.08410327282300112,1.5633734614128538,50.84923553466797,1.6666626284897421,51.05915832519531,-2.2499982152673175,50.61068725585938,0.08410327282300112
11527,2007-10-17,50.97328186035156,51.04961776733398,50.35305404663086,50.81106948852539,11323745.0,0.007354283186002064,3.4242534375190834,-1.1333422174840084,58.21116174482719,62.352850670165544,-0.1583970561443664,-0.9235072479097255,-2.4394422071402104,-2.5802635737424993,19.547358235319397,0.6965637207031179,1.1620544214911561,0.7528623580932603,-0.6417989743514028,2.1475236905379234,0.055531691870925215,1.4501930243155954,0.5656481933593795,56.060463806215374,0.14940010987209718,0.6973306662223328,10,-0.0572509765625,-1.9083976745605398,-3.148853302001953,-2.3473262786865234,4.045803070068359,2,0.07263196416196571,2.0731697804126528,50.60114669799805,1.5633734614128538,50.84923553466797,1.6666626284897421,51.05915832519531,0.07263196416196571
11528,2007-10-18,50.94465637207031,51.1927490234375,50.5629768371582,50.57251739501953,7104602.0,-0.0005615782864378804,-2.2195288427785793,2.2941466970815796,63.62183778880026,61.081821168362495,-0.0564237954259994,-0.7840247050800215,-2.428838262571041,-2.577695154776322,19.588463861795823,0.6297721862792969,1.2025819869923424,0.6283399581909208,-0.6819274191314335,1.9386073355132751,-0.026793730470259902,1.2834736468521015,0.5688386322021515,53.78777094987295,-5.438733346455599,0.6551336886611773,10,-0.04770851135253906,-1.8797721862792898,-3.0486631393432617,-2.3187007904052734,4.007633209228516,3,0.08484739161154797,3.4242534375190834,50.97328186035156,2.0731697804126528,50.60114669799805,1.5633734614128538,50.84923553466797,0.08484739161154797
11529,2007-10-19,50.67748260498047,51.7557258605957,50.52481079101562,50.67748260498047,15173573.0,-0.005244392368427442,-7.0624906301530865,0.0,55.88238955864961,59.79323538772746,0.1686511217254889,-0.44259751580705853,-2.154861772507644,-2.327883923259108,19.809836537933624,1.2309150695800852,1.187621116157338,0.29962024688720845,-0.9529994127550694,1.5522399065294863,-0.32668958293393047,0.9259300767083474,-0.4103050231933594,27.564105849610726,-28.480015537785434,0.6263098298211374,10,0.3339691162109375,-1.5171775817871094,-2.781489372253418,-2.0515270233154297,5.562976837158203,4,0.09922800482175198,-2.2195288427785793,50.94465637207031,3.4242534375190834,50.97328186035156,2.0731697804126528,50.60114669799805,0.09922800482175198
11530,2007-10-22,52.13740539550781,52.4332046508789,50.37213516235352,51.211830139160156,20319672.0,0.028808115862958505,1.716985401716801,100.0,73.23082941086389,60.7004953803023,-1.1939423258234214,-1.7708650275092594,-3.573650775647863,-3.7928948051822715,20.23316120271332,2.0610694885253764,1.1005722846153532,1.6183216094970732,0.24059222277431047,2.996050996219836,0.9294569161356918,2.3071863028584545,-1.8404568481445338,86.34369534933307,25.09139823592737,0.6888646933613821,10,-0.7872142791748047,-2.6383609771728516,-4.298664093017578,-3.5114498138427734,5.076335906982429,0,0.06606881078833116,-7.0624906301530865,50.67748260498047,-2.2195288427785793,50.94465637207031,3.4242534375190834,50.97328186035156,0.06606881078833116
11531,2007-10-23,53.77862548828125,53.845420837402344,51.52671813964844,52.33778762817383,19709841.0,0.031478745064572156,1.9454530476561989,1.55669444513135,77.37326570843945,62.29235375976976,-2.7119833711245533,-3.2732902818492136,-5.143974226789837,-5.424987898274011,20.605917381629908,2.3187026977539062,0.9620501214654666,3.064885139465332,1.0923628649361632,5.037407413994501,2.0786240022007476,4.0511462767299165,-3.4064903259277273,98.08739021062738,35.2599534000227,0.9862611372645833,10,-1.7223262786865234,-3.5734729766845703,-6.145036697387695,-5.152669906616211,3.3969459533691406,1,0.02767925137525551,1.716985401716801,52.13740539550781,-7.0624906301530865,50.67748260498047,-2.2195288427785793,50.94465637207031,0.02767925137525551
11532,2007-10-24,53.625953674316406,54.15076446533203,53.1870231628418,53.77862548828125,18176093.0,-0.002838893939342335,1.1489303789393102,-0.10596044023542057,73.3894109498611,63.90027291340949,-2.36359477815288,-3.0040948623125843,-4.901338499000339,-5.258042267192167,20.900122278346934,0.9637413024902344,0.9395019545408303,2.740457725524905,0.39641383810698017,5.08450161294283,1.5684357818159427,3.9124796692338677,-3.2538185119628835,86.1110802638951,25.199700139820564,1.172021943708963,10,-1.416982650756836,-2.638357162475586,-6.056774139404297,-4.999998092651367,3.0152664184570312,2,0.005693952405660063,1.9454530476561989,53.77862548828125,1.716985401716801,52.13740539550781,-7.0624906301530865,50.67748260498047,0.005693952405660063
11533,2007-10-25,54.44656372070313,54.62786483764648,53.40649032592773,53.625953674316406,13313058.0,0.015302479306391392,1.06450614497765,-5.374993753435657,74.14971721604397,65.16563092874566,-2.886400192048214,-3.654344021661217,-5.615979955969401,-6.054738646852051,21.703133099031728,1.22137451171875,0.9405872431828755,3.3339685440063533,0.5510659304870487,6.116871157525658,1.9425172372467046,4.725419850766002,-3.7721382141113295,95.73983474570986,35.65791947260122,1.3914513067596521,10,-1.9990425109863352,-2.700378417968764,-6.648376464843757,-5.820608139038093,1.6316795349120952,3,0.010515286376082011,1.1489303789393102,53.625953674316406,1.9454530476561989,53.77862548828125,1.716985401716801,52.13740539550781,0.010515286376082011
11534,2007-10-26,54.9427490234375,55.20038223266602,54.38931274414063,54.45610809326172,11795974.0,0.009113252863480525,-1.6153760993911663,0.5930233639211916,79.49406157690412,67.61636950733518,-3.099735289747521,-3.908265749959746,-5.9884024661745485,-6.513521876090351,23.39490749284212,0.8110694885253906,1.00722787791004,3.549142265319823,0.41451569006230216,6.683768840577343,1.981828977691059,5.116455552948587,-3.872979583740232,94.66404255050172,33.843268265819056,1.5673132876287605,10,-2.2089691162109375,-2.891222000122063,-6.948951721191406,-6.316793441772461,0.7728996276855469,4,0.00017364544058873221,1.06450614497765,54.44656372070313,1.1489303789393102,53.625953674316406,1.9454530476561989,53.77862548828125,0.00017364544058873221
11535,2007-10-29,55.1240463256836,55.5057258605957,54.68511581420898,55.01908493041992,13872481.0,0.0032997493840136727,-1.1234582525134165,0.2156855059967223,78.67041272122928,70.44700963062431,-2.917709909896132,-3.887571934543395,-6.046200386613869,-6.649584090814351,24.679725138875046,0.8206100463867259,1.1477053867401494,3.4756685256958093,-0.0014079145799144044,6.952744965971533,1.7371303055579475,5.214206745833671,-3.558603350830083,90.40767041232989,31.203580006144776,1.7385382201378625,10,-2.1946563720703196,-2.9198474884033274,-7.130249023437507,-6.498090744018562,1.5553436279296804,0,0.020252742512026245,-1.6153760993911663,54.9427490234375,1.06450614497765,54.44656372070313,1.1489303789393102,53.625953674316406,0.020252742512026245
11536,2007-10-30,55.209922790527344,55.48664093017578,54.95228958129883,55.15267181396485,10659837.0,0.001557876653980772,-1.3333333333333333,0.5454479374885379,83.5022326413438,73.25712861912615,-2.549150897087067,-3.693891033633946,-6.016107448653962,-6.686219667735557,26.348607428844783,0.5343513488769531,1.2405987051414016,3.2638351440429716,-0.3668813019223407,6.894551590008284,1.448476921060319,5.079193367025624,-3.092840211669923,87.24273403593745,27.785374292605454,1.815358222982656,10,-2.2709922790527344,-3.0057239532470703,-7.099236488342285,-6.583967208862305,1.5648880004882741,1,0.036294535668264016,-1.1234582525134165,55.1240463256836,-1.6153760993911663,54.9427490234375,1.06450614497765,54.44656372070313,0.036294535668264016
11537,2007-10-31,55.59160232543945,55.59160232543945,54.62786483764648,55.066795349121094,11615298.0,0.006913241598982989,2.6727312375068415,9.166777718551245,86.65736464576986,75.81663160323387,-2.466172659557074,-3.811829713197234,-6.268531486748628,-7.02980356563468,28.00715165112494,0.9637374877929759,1.4288943051413625,3.3540071487426744,-0.4692621720639707,7.177276469549319,1.4423724883393518,5.265641809145997,-3.000109687138675,100.0,34.15995891247054,1.9116346604033227,10,-2.6097335815429688,-3.3444652557373047,-7.2256669998168945,-6.965646743774414,2.2996177673339844,2,0.02849295666885454,-1.3333333333333333,55.209922790527344,-1.1234582525134165,55.1240463256836,-1.6153760993911663,54.9427490234375,0.02849295666885454
11538,2007-11-01,54.73282241821289,55.6870231628418,54.57061004638672,55.22900772094727,12644749.0,-0.015448015011317207,-1.7209345568478696,-0.9454624750136424,75.49672100331739,77.99600176375253,-1.132641049400121,-2.7561789970433495,-5.30595941477231,-6.124889295004621,29.449924121280496,1.1164131164550781,1.677164250898528,2.2805326461791964,-1.5992851315765435,6.160350423934936,0.34062375730133,4.220441535057063,-1.6613122299699228,26.47044125730808,-38.22540841815247,1.939908888877869,11,-1.7032432556152344,-2.4379749298095703,-6.26192569732666,-6.106866836547852,3.2538185119628906,3,0.03486751806765054,2.6727312375068415,55.59160232543945,-1.3333333333333333,55.209922790527344,-1.1234582525134165,55.1240463256836,0.03486751806765054
11539,2007-11-02,53.47328186035156,55.38167953491211,53.02481079101562,55.38167953491211,17646958.0,-0.023012527076297862,1.4699975013742517,3.846139061442838,65.89597566375159,77.18101801407339,0.6316103103299184,-1.3771102573871161,-3.959429257304855,-4.832926308718299,29.535161466579357,2.3568687438964915,1.8528336405805064,0.9002859115600614,-2.947116313588978,4.747688136709101,-1.0234152010144584,2.8239870241345812,2.2137413024902344,16.845803666230807,-48.6495546509029,1.9237011125745207,11,0.1335887908935547,-1.1784343719482422,-5.002385139465332,-4.847326278686523,4.160305023193359,4,0.04871519578818195,-1.7209345568478696,54.73282241821289,2.6727312375068415,55.59160232543945,-1.3333333333333333,55.209922790527344,0.04871519578818195
11540,2007-11-05,53.36832046508789,54.24618148803711,52.48091506958008,52.48091506958008,12336637.0,-0.0019628755073942683,-2.9784892618257475,-0.4650002498625756,67.05882795604859,76.03496937491886,1.038777650013479,-1.1206859074234146,-3.7767480297027873,-4.689119934692478,29.840232181197074,1.7652664184570312,2.0173440654629786,0.6626909255981417,-3.0970084508029103,4.422390301999194,-1.2171587626023879,2.5425406137986712,2.3187026977539062,27.67858630134378,-40.981650361849574,1.8798496882005273,11,0.7156486511230469,-0.9828243255615234,-4.89742374420166,-4.742364883422852,3.616413116455078,0,0.043983549895873386,1.4699975013742517,53.47328186035156,-1.7209345568478696,54.73282241821289,2.6727312375068415,55.59160232543945,0.043983549895873386
11541,2007-11-06,53.42557144165039,53.6927490234375,53.1297721862793,53.41603088378906,9805822.0,0.0010727520758302411,1.070164610496637,0.010751070378458311,65.72828327757446,75.183732966887,1.0350230312765376,-1.0546520453121389,-3.7324785579607536,-4.714416591560791,29.883136805687606,0.5629768371582031,2.2914948869094687,0.6073465347290039,-3.0935980397869614,4.308291109244969,-1.2431257525289823,2.45781882198699,2.133207397460936,29.464270841513358,-39.10476975551728,1.850472287257983,11,0.6583976745605469,-1.0400753021240234,-4.639788627624512,-4.799615859985352,3.6259536743164062,1,0.06090376619586757,-2.9784892618257475,53.36832046508789,1.4699975013742517,53.47328186035156,-1.7209345568478696,54.73282241821289,0.06090376619586757
11542,2007-11-07,51.71755599975586,53.36832046508789,51.65076446533203,52.66221237182617,14087111.0,-0.03196999855696381,-2.185852667926157,-99.01479408236705,54.078546200011836,72.95360285399454,2.731064506837896,0.7655082479913062,-1.912703978058829,-2.9825308511758877,29.570817984864895,1.7748069763183594,2.2973029439811157,-1.1469474792480483,-4.763392200376295,2.469497241880198,-2.9551698398121715,0.6612748813160749,3.7181082885742143,1.6547882440002228,-65.94258814500411,1.808222360564122,11,1.9513378143310547,0.6679401397705078,-2.6717538833618164,-3.0916004180908203,5.124046325683594,2,0.09778603596975133,1.070164610496637,53.42557144165039,-2.9784892618257475,53.36832046508789,1.4699975013742517,53.47328186035156,0.09778603596975133
11543,2007-11-08,52.261451721191406,52.6240463256836,51.58396911621094,51.96564865112305,18793574.0,0.010516655532564423,1.037385063161538,-0.31313298551099195,58.12132980546111,70.57885487938977,2.061391788265027,0.370626898532997,-2.3580567221463866,-3.494428079437256,29.712473950920998,1.0400772094726634,2.1230145846441317,-0.6855899810791044,-4.157929604552443,2.786749642394234,-2.4217597928157772,1.0505798306575684,2.9471185777587863,17.83923812738123,-52.55743426359499,1.7361698117366706,11,1.374044418334961,0.20515060424804688,-3.2061080932617188,-3.635496139526367,4.503814697265625,3,0.10772315322613246,-2.185852667926157,51.71755599975586,1.070164610496637,53.42557144165039,-2.9784892618257475,53.36832046508789,0.10772315322613246
11544,2007-11-09,53.33969497680664,55.095420837402344,52.97710037231445,52.97710037231445,26584616.0,0.020631712669742397,-10.684235997138408,1.2257972995628232,56.41547679096089,68.10608422047106,0.8178472663341125,-0.5565381521099226,-3.3151979855359457,-4.517928115777522,30.326076173800015,2.8339691162109375,2.032486799266856,0.2786264419555664,-3.080617121584474,3.637870005495607,-1.4009953398144575,1.9582482237255903,-1.7557258605957031,50.0,-17.620243825786986,1.6796217817700214,11,0.29580116271972656,-0.3625946044921875,-4.150762557983398,-4.713739395141602,3.66412353515625,4,0.08711984489955826,1.037385063161538,52.261451721191406,-2.185852667926157,51.71755599975586,1.070164610496637,53.42557144165039,0.08711984489955826
11545,2007-11-12,53.42557144165039,54.07442855834961,52.79580307006836,53.34923553466797,11320810.0,0.0016099916747009946,-1.1612991627145202,0.2105268695030089,47.74114344987491,64.1326298658634,0.5204345303842217,-0.46325706385111687,-3.2921659973001027,-4.548615632853313,30.643835654378606,1.27862548828125,1.8642705090390947,0.23568611145019247,-2.9600425865800304,3.4314148094804153,-1.362178237564919,1.833550460465304,-1.8416023254394531,52.445611435449635,-10.853095049243265,1.5978643490151105,11,0.20992469787597656,-0.4484710693359375,-3.776240348815911,-4.689884185791016,3.196563720703132,0,0.07876406987036888,-10.684235997138408,53.33969497680664,1.037385063161538,52.261451721191406,-2.185852667926157,51.71755599975586,0.07876406987036888
11546,2007-11-13,54.85686874389648,54.89503860473633,53.42557144165039,53.83587646484375,16533248.0,0.026790491212794976,1.6782544610111279,13.374993753435517,56.76809677285383,60.81160010220606,-1.0797582593463986,-1.6436498180143744,-4.591678717703793,-5.904413905800105,31.675823802744276,1.4694671630859375,1.6296506859022628,1.4541973114013587,-1.5783262709533474,4.486720893756065,-0.06206447977599083,2.970459102578708,-3.2026705932617148,93.20645384169121,31.438699375496185,1.5162617911773513,11,-1.22137260437011,-1.8797683715820241,-5.2075376510619975,-6.121181488037102,1.0019111633300852,1,0.038789396594628656,-1.1612991627145202,53.42557144165039,-10.684235997138408,53.33969497680664,1.037385063161538,52.261451721191406,0.038789396594628656
11547,2007-11-14,54.67557144165039,55.038169860839844,53.91221237182617,53.91221237182617,10995721.0,-0.0033049152530467696,-1.9500074958772675,0.7476639005854778,51.35440256978442,58.12912027625795,-1.1645272328268703,-1.2340344197762505,-4.25829912394002,-5.644705795255547,32.62186635332398,1.1259574890136719,1.379512503891263,1.0877855300903292,-1.7671249174380392,3.9426959776186976,-0.339669693673855,2.5152407538545134,-2.9525488372802755,88.04342394291835,29.30997381561808,1.4274552237641849,11,-1.1927471160888672,-1.6984710693359375,-5.026240348815911,-5.939884185791016,1.7652702331542969,2,0.043455488651856555,1.6782544610111279,54.85686874389648,-1.1612991627145202,53.42557144165039,-10.684235997138408,53.33969497680664,0.043455488651856555
11548,2007-11-15,55.26717758178711,56.1927490234375,54.23664093017578,54.35114669799805,16544357.0,0.010820300996178478,-2.4166561169486216,1.2,51.89732785241682,56.57371496388744,-1.8688985411392238,-1.565466493810959,-4.720727518657611,-6.165548860111507,33.70550209521415,1.9561080932617188,1.0915719211637906,1.4632656097412138,-1.196966000288839,4.1234972197712665,0.13314980472618743,2.79338141475624,-3.47670701275635,72.7528358014529,17.79748924209791,1.3301158050150281,11,-1.3788185119628906,-2.0372142791748047,-5.61784648895263,-6.531490325927734,1.7366409301757812,3,0.028487518497256836,-1.9500074958772675,54.67557144165039,1.6782544610111279,54.85686874389648,-1.1612991627145202,53.42557144165039,0.028487518497256836
11549,2007-11-16,55.70610809326172,55.75381851196289,54.50381851196289,55.75381851196289,13664034.0,0.00794197443546052,51.399456304469496,-0.0520838538803658,53.30444635407279,55.04545034144568,-2.1878728535463665,-1.6952659370616203,-4.995031229653506,-6.548880934188382,34.33756581627657,1.25,0.7308630591533074,1.6507648468017564,-0.6975554407550106,3.9990851343585234,0.47660470302337643,2.8249249905801364,-3.739546386054691,85.67416329679536,33.749085376357016,1.174160143778383,11,-1.8177490234375,-2.476144790649414,-6.011452674865723,-6.970420837402344,0.9923667907714844,4,0.019013324776200324,-2.4166561169486216,55.26717758178711,-1.9500074958772675,54.67557144165039,1.6782544610111279,54.85686874389648,0.019013324776200324
11550,2007-11-19,55.58206176757813,55.91603088378906,55.14313125610352,55.24809265136719,14248608.0,-0.0022267993570096456,-1.8421074780120836,-6.999920044775075,52.10356852371128,53.531593146571986,-1.9185388793228952,-1.3701722405685928,-4.711788017472671,-6.371678385265085,34.4900730196341,0.7728996276855398,0.4949793618602598,1.3544857025146584,-0.9051598117451931,3.61413121677451,0.22466294538472908,2.4843084596445877,-3.4464525677218845,77.93104208856117,29.21458500240334,1.1298227571299264,11,-1.6937026977539134,-2.3520984649658274,-5.887406349182136,-6.846374511718757,0.3053436279296804,0,0.02557941715674339,51.399456304469496,55.70610809326172,-2.4166561169486216,55.26717758178711,-1.9500074958772675,54.67557144165039,0.02557941715674339
11551,2007-11-20,55.26717758178711,55.72518920898438,54.71374130249024,55.5629768371582,14977597.0,-0.005665212404457831,2.261556818461312,-0.8857084113857353,48.15218940547455,52.87310905829006,-1.4694826540518235,-0.9887450313846884,-4.242390195409925,-5.994569022764253,33.57736127595942,1.0114479064941406,0.40550383462569783,0.9651739120483427,-1.3299887408036852,3.2603365649003706,-0.18240741437767127,2.1127552384743566,-2.9692827889876128,59.4143141266148,16.47499063740547,1.1475813264260122,11,-1.3788185119628906,-2.0372142791748047,-5.572522163391113,-6.531490325927734,0.7538146972656321,1,0.02451649676810952,-1.8421074780120836,55.58206176757813,51.399456304469496,55.70610809326172,-2.4166561169486216,55.26717758178711,0.02451649676810952
11552,2007-11-21,53.9312973022461,54.91412353515625,52.98664093017578,54.70419692993164,13831190.0,-0.024171313571497377,2.231989970352413,2.6129194501044357,45.67011205799042,51.48964041968221,0.23852341899403484,0.3912429591503823,-2.755720461875349,-4.600095658052695,31.893237710538813,2.280536651611328,0.28286546800446644,-0.38597354888915447,-2.666215133158829,1.8942680353805201,-1.5260943410239918,0.7541472432456828,-1.4776083402210816,29.464270841513578,-14.915560004583401,1.1401207921348389,11,0.5629787445068288,-0.6583957672119212,-4.196088790893562,-5.195610046386726,1.5171775817871023,2,0.03573959280412464,2.261556818461312,55.26717758178711,-1.8421074780120836,55.58206176757813,51.399456304469496,55.70610809326172,0.03573959280412464
11553,2007-11-23,55.01908493041992,55.238548278808594,54.17938995361328,54.17938995361328,7040569.0,0.020169876909831297,-1.522721594032373,-1.0864217638726525,58.508408610558334,51.722188399637474,-0.4659575900627857,-0.6866589798016562,-3.6828141450117684,-5.626331252753062,29.94269713568295,1.307250976562493,0.20206893712455098,0.6731880187988253,-1.6281649160722083,2.974540953669859,-0.4774884486366915,1.823864486234342,-2.4158335659384065,69.38113506319652,20.62953060487994,1.1506764674355168,11,-0.5248088836669922,-1.736642837524414,-5.028627395629883,-6.283397674560547,-0.2767181396484304,4,0.02584115577681434,2.231989970352413,53.9312973022461,2.261556818461312,55.26717758178711,-1.8421074780120836,55.58206176757813,0.02584115577681434
11554,2007-11-26,54.95228958129883,55.7442741394043,54.21755599975586,55.00954055786133,15960516.0,-0.001214039622897567,1.0,-0.06818068244283826,58.75526714415363,52.945979921224,-0.16356003361248383,-0.6525698224352325,-3.4429442138204394,-5.497595057948082,27.72205389391663,1.5267181396484375,0.3654119956828623,0.6059156417846694,-1.6959620995768745,2.9077933831462133,-0.5450232288961061,1.7568545124654449,-2.205458310459072,67.10095556579965,15.035876251423169,1.1509388706807722,11,-0.3625946044921875,-1.6698474884033203,-4.971373558044434,-6.216602325439453,-0.2576332092285156,0,0.03733291089953483,-1.522721594032373,55.01908493041992,2.231989970352413,53.9312973022461,2.261556818461312,55.26717758178711,0.03733291089953483
11555,2007-11-27,56.24045944213867,57.25190734863281,54.74236679077149,54.74236679077149,19122646.0,0.02344160490226832,-2.35031422198232,-26.1671108742003,63.69545156574918,53.715686009323484,-1.1291939815965293,-1.9529406706017198,-4.535503427644777,-6.7102196615430785,25.543883164745484,2.509540557861321,0.4938001129148688,1.8382648468017564,-0.5934991668331904,4.270028860436703,0.622382839984283,3.0541468536192298,-3.355791461195004,76.28640728941771,20.480015784656757,1.2158820068174723,11,-1.121185302734375,-2.428438186645508,-6.154581069946289,-7.409351348876953,-1.9942779541015625,1,0.008143878027272233,1.0,54.95228958129883,-1.522721594032373,55.01908493041992,2.231989970352413,53.9312973022461,0.008143878027272233
11556,2007-11-28,57.21374130249024,57.261451721191406,56.13549423217773,56.54580307006836,20290852.0,0.017305723850867594,1.9500074958772862,0.4458590941036339,78.79998848633723,56.76519555560712,-1.9366549772031476,-2.9180123073438082,-5.333515223143429,-7.600920324805422,23.249778130868403,1.125957489013679,0.6111432046125245,2.7113557815551843,-0.008575241304825454,5.431286804415194,1.3513902701251794,4.071321292985189,-4.067038959485224,98.88391741684947,34.73118286572496,1.3599655114300064,11,-2.0896949768066477,-2.8196563720703196,-6.789123535156257,-8.043893814086928,-1.946563720703132,2,-0.02318212158107369,-2.35031422198232,56.24045944213867,1.0,54.95228958129883,-1.522721594032373,55.01908493041992,-0.02318212158107369
11557,2007-11-29,57.17557144165039,57.52862548828125,56.65076446533203,57.06106948852539,12765793.0,-0.0006671449894886106,1.1395327215760653,0.17142596061588888,77.19109609368111,59.57561424908094,-1.6836168722107772,-2.9039795687376895,-5.147358903102045,-7.467973577270314,21.39072142127158,0.8778610229492188,0.8406652194143902,2.593987464904785,-0.343060801449262,5.531035731258832,1.125463331727758,4.062511598081812,-3.699689148390462,89.45866771756141,18.64422757297885,1.468524133177025,11,-1.917938232421875,-2.619274139404297,-6.0448455810546875,-7.299615859985352,-0.24808883666992188,3,-0.020193574519424495,1.9500074958772862,57.21374130249024,-2.35031422198232,56.24045944213867,1.0,54.95228958129883,-0.020193574519424495
11558,2007-11-30,56.64122009277344,57.71946716308594,56.25,57.4427490234375,19403825.0,-0.009345798133776007,1.1690109122850483,-7.000133262260128,69.43817448820316,61.36825070842877,-1.0436068345513547,-2.3392603056158663,-4.462642063799507,-6.8446469753900985,19.244133144236656,1.4694671630859375,0.868943333283589,1.9642162322998047,-1.114123314814215,5.042555779413824,0.42504645874279845,3.503386005856811,-2.7600634800113752,69.20975375951112,-4.062523305223067,1.5391697735570087,11,-1.2881660461425781,-1.989501953125,-5.042936325073242,-6.612592697143555,1.0877876281738352,4,-0.021057901061923068,1.1395327215760653,57.17557144165039,1.9500074958772862,57.21374130249024,-2.35031422198232,56.24045944213867,-0.021057901061923068
11559,2007-12-03,56.07824325561523,56.76526641845703,55.94465637207031,56.068702697753906,9902028.0,-0.009939348697575734,-5.370374757540311,-0.01190294884729453,64.78721929286596,62.77754523833484,-0.47191861260452583,-1.6560252530952368,-3.7662763142858324,-6.2235562770912125,18.995443447728817,0.8206100463867188,0.9687177938577491,1.2709913253784109,-1.8133344898969952,4.355317140653817,-0.27117158225929217,2.813154233016114,-1.7364893768142977,44.87173080446743,-29.752956409163986,1.5421629076377048,12,-0.7251892089843679,-1.4265251159667898,-3.9813899993896413,-5.811065673828125,1.6221389770507955,0,-0.02382165323465213,1.1690109122850483,56.64122009277344,1.1395327215760653,57.17557144165039,1.9500074958772862,57.21374130249024,-0.02382165323465213
11560,2007-12-04,55.71564865112305,56.41221237182617,53.96946716308594,54.761451721191406,20122962.0,-0.006465869532314095,1.0813017907260574,100.01479408244154,55.434784707938675,63.586722494164185,-0.0987685002859564,-1.1684658789252182,-3.2674494245940053,-5.805585164778094,18.78571534433452,2.4427452087402344,1.0174555916248735,0.7910303115844712,-2.240947524768771,3.8230081479377134,-0.7249586065921463,2.3070192297610888,2.0038185119628906,46.564839680989586,-24.64735109629958,1.5159889181766202,12,-0.3625946044921875,-1.0639305114746094,-3.322995185852051,-5.162212371826172,2.0610694885253906,1,-0.018325054159306742,-5.370374757540311,56.07824325561523,1.1690109122850483,56.64122009277344,1.1395327215760653,57.17557144165039,-0.018325054159306742
11561,2007-12-05,56.67938995361328,56.89885330200195,55.238548278808594,55.77289962768555,11433470.0,0.01729749766578026,1.4680898118193444,0.9500033981378204,61.53845815908864,65.34987206095286,-0.9399686624917933,-1.977318674403591,-4.099407639751995,-6.707478925621714,18.680443111447122,1.6603050231933594,1.04451156342909,1.592080688476564,-1.4503885535322993,4.634549930485427,0.07084606747213229,3.1133153094809956,0.9650772094726534,72.26460774739584,3.050032154023043,1.5212346210044303,12,-0.8349227905273438,-2.0276718139648438,-4.112595558166504,-5.9732818603515625,0.3625946044921875,2,-0.042929334058950275,1.0813017907260574,55.71564865112305,-5.370374757540311,56.07824325561523,1.1690109122850483,56.64122009277344,-0.042929334058950275
11562,2007-12-06,56.77481079101562,57.20419692993164,56.3072509765625,57.04198455810547,10454429.0,0.001683519132447131,2.032279280905832,-0.29473427288527954,59.2074480204605,65.42754310649755,-0.6589107357292505,-1.764925096947934,-4.069063276334809,-6.731337397947321,19.665425624305087,0.8969459533691406,1.1006079597967116,1.434638786315908,-1.2479590786697372,4.117236651301553,0.09333985382308896,2.775937718808727,0.796156372070314,74.80916341145814,5.792558791616656,1.3412989324928224,12,-0.9303436279296804,-2.1230926513671804,-4.2032461166381765,-5.8349246978759695,-1.2595443725585866,3,-0.0265546144183203,1.4680898118193444,56.67938995361328,1.0813017907260574,55.71564865112305,-5.370374757540311,56.07824325561523,-0.0265546144183203
11563,2007-12-07,57.89122009277344,58.29198455810547,56.53625869750977,56.76526641845703,12496352.0,0.01966381369137893,-1.2168688046085634,-4.214312230503329,62.32505858993415,65.82418660047317,-1.4807829734718325,-2.5696902609866115,-5.034913089365304,-7.763938151112626,20.883494511772625,1.755725860595696,1.260752907697956,2.269559669494626,-0.22789953906614357,4.767018878055396,1.0208300652142412,3.518289273775011,-3.9217529296875,90.72844759875812,22.834977432730625,1.2487296042803842,12,-1.7604942321777344,-2.9532432556152344,-5.276717185974121,-6.846372604370117,-2.2137374877929688,4,-0.016647386015505194,2.032279280905832,56.77481079101562,1.4680898118193444,56.67938995361328,1.0813017907260574,55.71564865112305,-0.016647386015505194
11564,2007-12-10,57.98664093017578,58.1870231628418,57.17557144165039,57.89122009277344,11940807.0,0.001648278223354449,3.0769112491543145,0.08474668148338878,63.606896248025876,65.81434712072614,-1.2298480457251486,-2.423370954299571,-4.956796967729872,-7.765003261077496,20.837111553080497,1.0114517211914062,1.5765671811188184,2.1326332092285156,-0.33540449550577023,4.6006709139628015,0.8986143568613727,3.3666520615956586,-3.930723419189455,92.93597688510151,25.225262548154816,1.2340188523671425,12,-1.8559150695800781,-3.048664093017578,-5.324427604675293,-6.894083023071289,-5.629772186279304,0,-0.004442975228358792,-1.2168688046085634,57.89122009277344,2.032279280905832,56.77481079101562,1.4680898118193444,56.67938995361328,-0.004442975228358792
11565,2007-12-11,57.63358688354492,58.50190734863281,57.375953674316406,58.19656372070313,12975183.0,-0.006088541101319955,-1.0884965770992907,-5.899936035820016,63.33330467527555,64.09582669727484,-0.7357712105175196,-1.8328711478343322,-4.4534939817596495,-7.313813093967468,21.021227503189095,1.1259536743164062,1.6817463347115407,1.5691783905029268,-0.7394998628131546,3.8778566438190083,0.41483926384488967,2.723517517160964,-3.4929480316162156,73.39181970145067,4.440337167629977,1.1543391266580403,12,-1.3978996276855469,-2.590648651123047,-4.682727813720703,-6.54102897644043,-6.755722045898445,1,0.0011589656783996816,3.0769112491543145,57.98664093017578,-1.2168688046085634,57.89122009277344,2.032279280905832,56.77481079101562,0.0011589656783996816
11566,2007-12-12,56.98473358154297,58.79771041870117,56.3740463256836,58.20610809326172,22524874.0,-0.011258249522332009,1.0158738216788816,2.16949336296675,68.64801647578483,63.14659562861969,-0.13725241536810273,-1.0713590147028498,-3.633916987613162,-6.620030968990449,20.423959247064627,2.423664093017571,1.7909936184192716,0.8139318466186509,-1.456237780789614,3.084101474026916,-0.3211529670854816,1.9490166603227834,-2.669643989746099,27.203117365311652,-44.812317187961256,1.1350848137041323,12,-0.6011447906494141,-1.793893814086914,-3.7500009536743164,-5.892175674438477,-7.986640930175781,2,0.013898188309894755,-1.0884965770992907,57.63358688354492,3.0769112491543145,57.98664093017578,-1.2168688046085634,57.89122009277344,0.013898188309894755
11567,2007-12-13,57.0515251159668,57.17557144165039,56.040077209472656,56.59350967407226,9398569.0,0.0011720952301768062,2.2162051193396075,-0.37500000000000583,64.18107330617735,62.56247327506127,-0.24975475235078193,-1.0024179059920897,-3.541992304120164,-6.631755358741643,19.62029721890624,1.1354942321777344,1.739135851350369,0.7619256973266602,-1.4259661215422739,2.949817516195594,-0.33202021210780686,1.8558716067611272,-2.467478274555667,36.67811596949496,-34.19702655030253,1.0939459094344686,12,-0.6679363250732422,-1.8606853485107422,-3.8167924880981445,-5.958967208862305,-9.045799255371094,3,-0.00016722704330751625,1.0158738216788816,56.98473358154297,-1.0884965770992907,57.63358688354492,3.0769112491543145,57.98664093017578,-0.00016722704330751625
11568,2007-12-14,56.84160232543945,57.25190734863281,56.42175674438477,56.77481079101562,9676918.0,-0.0036795298653391484,-1.148145954563199,0.14582812786302193,62.92428389208641,62.35548045275244,-0.009407897557274225,-0.704621719970163,-3.1943607400388743,-6.392718532249049,18.154563748116797,0.8301506042480398,1.4375952901505045,0.4732816696166964,-1.6726106382501413,2.619173977483534,-0.599664484316726,1.5462278235501188,-2.004735669390918,29.06568985623125,-40.54003528379185,1.0729461539334204,12,-0.45801353454589844,-1.6507625579833984,-3.8144073486328125,-5.749044418334961,-9.551525115966797,4,-0.023333893710255627,2.2162051193396075,57.0515251159668,1.0158738216788816,56.98473358154297,-1.0884965770992907,57.63358688354492,-0.023333893710255627
11569,2007-12-17,56.76526641845703,57.81488418579102,56.6984748840332,57.10877990722656,13183945.0,-0.0013429583941946266,-3.680014072344674,-5.143069278656144,54.30358419822105,62.229791507228256,0.19515331232595656,-0.5743131668591559,-2.9983586881369177,-6.265934372828156,16.748991623106534,1.1164093017578196,1.1590840355392302,0.3439878463745103,-1.785306831911349,2.4732825246603696,-0.7206594927684193,1.40863518551744,-1.6907491366493375,26.297522330290484,-40.70903287651333,1.0646473391429288,12,0.25286293029785156,-0.9685096740722656,-3.714217185974121,-5.672708511352539,-11.164119720458984,0,-0.019162841683111886,-1.148145954563199,56.84160232543945,2.2162051193396075,57.0515251159668,1.0158738216788816,56.98473358154297,-0.019162841683111886
11570,2007-12-18,57.00381851196289,57.28053283691406,56.60305404663086,57.06106948852539,10275011.0,0.004202430615710018,1.7307911124778965,0.16666296501943365,48.042712473999984,60.730264208885075,0.17717625800917602,-0.7387664215538052,-3.100931346106073,-6.423952613048598,15.151224912625299,0.6774787902832031,1.017370763065351,0.5114521026611314,-1.5946794723121158,2.6175836776343786,-0.5416136848254922,1.564517890147755,-1.705909641941588,34.94813230653883,-26.868419581764755,1.0530657874866252,12,0.41507530212402344,-1.207061767578125,-3.6975202560424805,-5.911260604858398,-10.009544372558594,1,-0.08151997338724248,-3.680014072344674,56.76526641845703,-1.148145954563199,56.84160232543945,2.2162051193396075,57.0515251159668,-0.08151997338724248
11571,2007-12-19,56.62213516235352,57.25190734863281,56.32633590698242,56.89885330200195,8425815.0,-0.006695750557995872,-1.1318753734228377,4.833422174839961,45.150492505124326,59.16838026273662,0.6145057682423598,-0.2638985276210306,-2.5996656191151644,-5.963137284627173,13.843586857187894,0.9255714416503906,0.9480176316211271,0.062020874023446027,-1.9638102233506274,2.0878519713975194,-0.9508946746635871,1.0749364227104792,-1.1142381994114245,32.79556372311985,-24.470057864593365,1.0129155486870351,12,0.7967586517333913,-0.7299594879150462,-3.3158369064331126,-5.4961814880371165,-10.811065673828132,2,-0.10144920018004289,1.7307911124778965,57.00381851196289,-3.680014072344674,56.76526641845703,-1.148145954563199,56.84160232543945,-0.10144920018004289
11572,2007-12-20,55.85877990722656,57.21374130249024,55.64885330200195,57.13740539550781,12240326.0,-0.013481569582958652,1.1866707888466486,4.620678246484816,43.40837893529855,57.06652696777711,1.3793059869441748,0.6864578922544382,-1.7108281570594386,-5.117124695607501,13.90923328334939,1.5648880004882884,1.0038958943441685,-0.7977085113525391,-2.444996040968661,0.849579018263583,-1.6213522761606,0.025935253455521945,2.9389305114746094,9.691764175466496,-44.16018979911599,0.8236437648080616,12,1.364501953125,0.03339576721191406,-2.5524816513061523,-4.732826232910156,-11.82252120971679,3,-0.12282200340311755,-1.1318753734228377,56.62213516235352,1.7307911124778965,57.00381851196289,-3.680014072344674,56.76526641845703,-0.12282200340311755
11573,2007-12-21,56.44084167480469,57.09923553466797,55.08587646484375,56.62213516235352,24238982.0,0.010420237759307449,2.546225093478195,0.14178779416679155,53.04489777090412,55.89297158143023,0.6368429830350735,0.22806490851664307,-2.1522122897114997,-5.633178385691046,13.912460310144837,2.0133590698242188,0.934349906583833,-0.28673458099365234,-1.7487977013742935,1.1753285393869888,-1.0177661411839694,0.44429697919666467,2.2938916015624997,49.650471838555745,-5.116936658095412,0.7310315601903205,12,0.5009517669677734,-0.5486660003662109,-3.210879325866699,-5.314888000488281,-12.452293395996094,4,-0.149450567424377,1.1866707888466486,55.85877990722656,-1.1318753734228377,56.62213516235352,1.7307911124778965,57.00381851196289,-0.149450567424377
11574,2007-12-24,57.00381851196289,57.21374130249024,56.35496139526367,56.35496139526367,4478209.0,0.009974635750506833,-1.6470539819159038,-3.5790426091529373,60.46513357621795,55.574285903757165,-0.08963440177125648,-0.18270338136405684,-2.5795269587710976,-6.135649598695835,13.548834520276007,0.8587799072265696,0.9016565721816932,0.17366580963134481,-1.028784684603778,1.3761163038664677,-0.4275594374862166,0.7748910567489062,1.584960491943356,87.39145095912507,30.28166806885703,0.6012252471175606,12,-0.06202507019042969,-1.111642837524414,-3.444657325744629,-5.625001907348633,-13.12977218627929,0,-0.17040509839620122,2.546225093478195,56.44084167480469,1.1866707888466486,55.85877990722656,-1.1318753734228377,56.62213516235352,-0.17040509839620122
11575,2007-12-26,56.6984748840332,56.96564865112305,56.3072509765625,56.49809265136719,8840928.0,-0.005356546910372462,-1.2622800406330899,0.30882335649699577,50.17361990739809,53.52157517393643,0.07723636108043053,0.16729001413622768,-2.1325047479937496,-5.750393240118825,12.306352819942488,0.6965675354003906,0.7298103385230661,-0.15457859039306499,-1.3268077899255957,1.0176506091394657,-0.7406931901593268,0.4315360093731968,1.7501880183105456,74.44946566821413,18.461193183050185,0.5861145997662646,12,-0.2480945587158203,-0.8062992095947266,-3.1393136978149414,-5.319658279418945,-11.402671813964844,2,-0.19572533844574824,-1.6470539819159038,57.00381851196289,2.546225093478195,56.44084167480469,1.1866707888466486,55.85877990722656,-0.19572533844574824
11576,2007-12-27,55.88740539550781,56.488548278808594,55.78244400024414,56.40267181396485,7397622.0,-0.014304961291891738,1.055558640295839,-2.571417693083856,42.85713408425731,51.15224859372309,0.8004571657433956,0.9211255359014814,-1.1782624011334377,-4.87946606068752,11.138920467277993,0.9160308837890625,0.5015784916430306,-0.8993312835693388,-2.134048239263336,0.33538567212465864,-1.5166897614163375,-0.28197280572234007,2.4267460493359394,37.66822574833218,-15.280893306827274,0.6173584778470002,12,0.5629749298095703,0.0047702789306640625,-2.328244209289551,-4.508588790893555,-12.041984558105476,3,-0.1591258565891187,-1.2622800406330899,56.6984748840332,-1.6470539819159038,57.00381851196289,2.546225093478195,56.44084167480469,-0.1591258565891187
11577,2007-12-28,56.02099227905274,56.26908493041992,55.36259460449219,55.36259460449219,7478947.0,0.0023902860152400507,-1.7536255395579246,-1.2777810681552295,32.116800036184586,47.72919483195622,0.5647006125429641,0.7342508699981565,-1.176169084899648,-4.95607676828913,9.874356275211692,0.9064903259277344,0.28775876611678086,-0.7080154418945241,-1.9737598806107144,0.5577289968216661,-1.3408876612526157,-0.07514322253643257,2.1640281665910095,43.94620361522911,-4.049591888442627,0.6328722193580948,12,0.42938804626464133,-0.12881660461426492,-2.4618310928344798,-4.642175674438484,-12.404579162597663,4,-0.18225173055967137,1.055558640295839,55.88740539550781,-1.2622800406330899,56.6984748840332,-1.6470539819159038,57.00381851196289,-0.18225173055967137
11578,2007-12-31,55.4484748840332,56.097328186035156,55.43893051147461,55.67748260498047,8486599.0,-0.010219693934868324,-4.3075941387210355,-0.3478258350473615,27.75920380847714,44.779819233095786,1.0268000059389522,1.2783719431019023,-0.4709039342197485,-4.340456061180305,8.923883876614111,0.6583976745605469,0.05075170867908696,-1.220895576477048,-2.6104008497971236,0.16860969684302773,-1.9156482131370893,-0.5261429398170065,2.612579802378548,4.639301662795928,-36.11567732997383,0.6947526366600381,12,0.7347297668457031,0.9351139068603516,-1.5648860931396484,-4.069658279418945,-11.841606140136726,0,-0.20581659297918153,-1.7536255395579246,56.02099227905274,1.055558640295839,55.88740539550781,-1.2622800406330899,56.6984748840332,-0.20581659297918153
11579,2008-01-02,54.74236679077149,55.83015441894531,54.48473358154297,55.48664093017578,12287276.0,-0.012734490799584441,-1.136367628664278,3.249995835623709,26.14173505954534,42.346377298156376,1.5821648885667372,1.980826064357089,0.3710969749439599,-3.5808961090961944,8.453248507077433,1.3454208374023438,-0.16064919292708169,-1.8602098464965735,-3.4788920116594966,-0.24152768133365043,-2.669550929078035,-1.050868763915112,3.19968076677754,10.384604148183515,-25.158002635810007,0.8093410825814624,1,1.1259536743163991,1.6412220001220632,-0.8540077209472727,-3.3635501861572337,-12.25190734863282,2,-0.19644416459128666,-4.3075941387210355,55.4484748840332,-1.7536255395579246,56.02099227905274,1.055558640295839,55.88740539550781,-0.19644416459128666
11580,2008-01-03,54.69465637207031,55.28625869750977,54.48473358154297,54.818702697753906,8831810.0,-0.0008715446828144735,-1.9473691593373712,0.16666752089879047,29.020971689686704,40.55420831866331,1.4168732836683944,2.0534034760963493,0.5098827500650529,-3.470936544044463,9.552519238008756,0.801525115966804,-0.3645155146727035,-1.8568706512451172,-3.6484899714297185,-0.06525133106051584,-2.7526803113374214,-0.961060991152813,3.039952346918355,10.476157841031968,-25.042292728890345,0.8958096600923019,1,1.154581069946289,1.6889324188232422,-0.7585878372192383,-3.3158397674560547,-11.459922790527344,3,-0.19783669491910783,-1.136367628664278,54.74236679077149,-4.3075941387210355,55.4484748840332,-1.7536255395579246,56.02099227905274,-0.19783669491910783
11581,2008-01-04,54.24618148803711,54.818702697753906,54.15076446533203,54.34160232543945,10469625.0,-0.008199610597831919,-3.6667377398720684,0.7692355003382741,25.980408167531394,38.617767122244736,1.6683174477983016,2.435090257919043,0.9931899258813885,-2.9573129404859486,10.461587704992453,0.667938232421875,-0.5038037076047175,-2.183685111999509,-4.248389394707949,-0.11898082929106835,-3.2160372533537256,-1.1513329706452922,3.2934347227048164,4.504371471533662,-29.59228921606317,1.0323521413542187,1,1.4360713958740234,2.1374073028564453,0.2194662094116211,-2.3377857208251953,-9.847328186035156,4,-0.16499554756573187,-1.9473691593373712,54.69465637207031,-1.136367628664278,54.74236679077149,-4.3075941387210355,55.4484748840332,-0.16499554756573187
11582,2008-01-07,55.26717758178711,55.7442741394043,54.34160232543945,54.47518920898438,11874783.0,0.01882152929004155,-1.648644170961596,-8.299952026864881,38.16359423215906,36.96428895127306,0.6197508029283014,1.365357450607661,0.02453017602051233,-3.8969633317448995,10.862422212344372,1.4980926513671875,-0.6042448072792652,-1.0873073577880845,-3.2083041093180498,1.0336893937418807,-2.1478057335530707,-0.026808982023098338,2.0013304893220223,57.353021870345685,21.68556928240629,1.060498375764983,1,0.41507530212402344,1.1164112091064453,-0.5081119537353516,-3.3540096282958984,-9.875957489013672,0,-0.2066643755687051,-3.6667377398720684,54.24618148803711,-1.9473691593373712,54.69465637207031,-1.136367628664278,54.74236679077149,-0.2066643755687051
11583,2008-01-08,56.92748260498047,57.91030502319336,55.36259460449219,55.42938995361328,21523824.0,0.03004142957610534,-2.1228000448875006,1.8915588950702191,50.984950117849365,35.910935233676554,-1.0775842769714572,-0.3908915405173303,-1.5895213137469497,-5.463156824042869,10.453405799694021,2.64312744140625,-0.6227519136164474,0.6211845397949247,-1.3939587196400112,2.6363277992298606,-0.3863870899225432,1.6287561695123927,-2.7767181396484375,73.85791154300024,35.47657808813053,1.0075716297174668,1,-0.8969478607177734,-0.5438938140869141,-2.020517349243164,-4.880727767944336,-12.175575256347656,1,-0.23382501525477317,-1.648644170961596,55.26717758178711,-3.6667377398720684,54.24618148803711,-1.9473691593373712,54.69465637207031,-0.23382501525477317
11584,2008-01-09,57.72900772094727,58.09160232543945,56.44084167480469,56.96564865112305,17504220.0,0.014079756899292084,1.2179470751946369,0.5095539779382604,54.1214637674373,36.34958455145869,-1.9728942615850826,-1.2782437463461847,-2.3505214393902207,-6.160078673698763,10.066578322379957,1.6507606506347656,-0.5483367273710797,1.435591316223153,-0.5371728715876998,3.408355504034006,0.44920922231772664,2.4219734101285795,-3.503052444458014,90.79904788363213,49.8360553890322,0.9863820939054273,1,-1.6078243255615305,-1.345418930053718,-2.7266216278076243,-4.957059860229499,-12.375953674316413,2,-0.24462812604219597,-2.1228000448875006,56.92748260498047,-1.648644170961596,55.26717758178711,-3.6667377398720684,54.24618148803711,-0.24462812604219597
11585,2008-01-10,57.70038223266602,57.96755599975586,57.01335906982422,57.36641311645508,14409476.0,-0.0004958596970802143,1.1978086669244017,0.43749937534356625,56.384197430926086,37.852591589977436,-1.997232700596264,-1.3116041678718702,-2.286712702073139,-6.028392155464367,9.464670645749438,0.9541969299316406,-0.5854767364995226,1.4036260604858484,-0.5788931192781774,3.386145240249874,0.41236647060383547,2.3948856503678613,-3.319801074218759,90.0726671164602,46.09055713077187,0.9912595898820141,1,-1.5791988372802805,-1.316793441772468,-2.6979961395263743,-4.408395767211921,-12.786258697509773,3,-0.2636017683417794,1.2179470751946369,57.72900772094727,-2.1228000448875006,56.92748260498047,-1.648644170961596,55.26717758178711,-0.2636017683417794
11586,2008-01-11,57.77671813964844,58.37786483764648,57.25190734863281,57.28053283691406,9895426.0,0.0013229705597894714,-3.0689688447752705,1.4857221181522962,62.36161363638597,41.213126434444256,-1.986262666097339,-1.3971995101203873,-2.329021406430371,-6.005661777950536,9.755747408614884,1.1259574890136648,-0.7247542946011336,1.4403627395629854,-0.6297213395061405,3.5104468186321114,0.405320700028426,2.475404779097545,-3.247696134521483,85.10635281575544,35.2671222240685,1.0350420395345614,1,-1.5124034881591797,-1.302480697631836,-2.774332046508789,-4.465648651123047,-12.91030502319336,4,-0.2516928102935332,1.1978086669244017,57.70038223266602,1.2179470751946369,57.72900772094727,-2.1228000448875006,56.92748260498047,-0.2516928102935332
11587,2008-01-14,57.04198455810547,57.13740539550781,55.97328186035156,57.13740539550781,15168333.0,-0.012716775981756023,23.399776125369794,-0.19230887508456854,53.79974344630697,44.106519727536465,-1.2197393887374446,-0.6990584196172449,-1.5804012781983943,-5.171929078447896,9.935920231255443,1.803436279296875,-0.7872219795253912,0.7061061859130859,-1.3632882682815861,2.775500640107758,-0.32859104118425364,1.7408034130104255,-2.282031983027345,55.69616730028415,5.5921023043039,1.0346972270973371,1,-0.7776699066162109,-0.5677471160888672,-1.7938919067382812,-3.730915069580078,-13.02480697631836,0,-0.22164606217766958,-3.0689688447752705,57.77671813964844,1.1978086669244017,57.70038223266602,1.2179470751946369,57.72900772094727,-0.22164606217766958
11588,2008-01-15,55.51526641845703,56.8702278137207,55.40076446533203,56.23091506958008,19071714.0,-0.02676481457431157,-2.1111191875138813,7.499920044774926,41.612893380372704,45.82553731873951,0.3547558554175154,0.7622817497593957,-0.029565600630391486,-3.563073688629885,10.205286456605666,1.6412200927734375,-0.7723764672718261,-0.7542951583862276,-2.840392375594682,1.3318020588222268,-1.7973437669904513,0.28875345021799603,-0.5382391076248041,3.8460897788267827,-39.82534045271928,1.0430486086042265,1,0.7490482330322266,0.9589710235595703,-0.26717376708984375,-2.2041969299316406,-11.555343627929688,1,-0.1823650858373198,23.399776125369794,57.04198455810547,-3.0689688447752705,57.77671813964844,1.1978086669244017,57.70038223266602,-0.1823650858373198
11589,2008-01-16,55.67748260498047,56.27862548828125,55.10496139526367,55.19084167480469,16879088.0,0.0029220104124279,-2.565192704350043,-0.6799997867837935,44.153010430543375,47.506874956612464,0.37899023223256734,0.5421915158132506,-0.12467706246198418,-3.6435084738232604,10.165652489845431,1.1736640930175781,-0.702329772127527,-0.5376897811889663,-2.6260902336124516,1.5507106712345191,-1.581890007400709,0.5065104450227764,2.7003822326660085,17.4927620015572,-21.364864635697867,1.0442002262117427,1,0.5868320465087891,0.7967548370361328,-0.14313125610351562,-2.0801544189453125,-11.030536651611328,2,-0.19622969188212436,-2.1111191875138813,55.51526641845703,23.399776125369794,57.04198455810547,-3.0689688447752705,57.77671813964844,-0.19622969188212436
11590,2008-01-17,52.35686874389648,55.72518920898438,51.97518920898438,55.19084167480469,31305751.0,-0.05964015802659428,-1.0848784595008243,-5.823540017245448,34.29541837922149,48.43076498013358,3.7248197533407392,3.685789803186573,3.2292229913640114,-0.26446762519804423,10.83360864647702,3.75,-0.6287438904983205,-3.6259561538696374,-6.297504701962936,-0.9544076057763391,-4.961730427916287,-2.2901818798229883,5.955538024902346,5.961250531004192,-31.681696971444413,1.33577427404665,1,2.8196582794189524,3.029581069946296,3.177482604980476,1.240459442138679,-8.091602325439446,3,-0.13377069456778945,-2.565192704350043,55.67748260498047,-2.1111191875138813,55.51526641845703,23.399776125369794,57.04198455810547,-0.13377069456778945
11591,2008-01-18,50.87786483764648,52.6240463256836,50.04771041870117,52.61450576782226,30517970.0,-0.02824851718089838,1.934787898803225,0.6127937607432389,29.56787380649429,47.47568493283751,5.225274826334662,4.967045174552034,4.7231675724682844,1.2756211644419366,12.04834252711922,2.576335906982429,-0.5174561895669356,-4.817746543884283,-8.309198747729226,-1.3262943400393397,-6.563472645806755,-3.0720204419618113,7.181053228759765,11.709310790677002,-24.0979618703173,1.7457261019224704,1,3.334922790527351,3.5448455810546946,4.761447906494148,2.824424743652351,-7.519084930419915,4,-0.11721681563329733,-1.0848784595008243,52.35686874389648,-2.565192704350043,55.67748260498047,-2.1111191875138813,55.51526641845703,-0.11721681563329733
11592,2008-01-22,48.99809265136719,50.04771041870117,46.85114669799805,49.14122009277344,30991456.0,-0.03694675852215357,2.268289448537585,0.08241625480505217,26.785727524112417,44.78688242242229,6.841740903276978,6.647288160755224,6.6514082279649,3.2200321983566766,14.074175835956126,4.02671813964843,-0.48924551742751277,-6.354484367370603,-10.951515778543218,-1.7574529561979872,-8.653000072956914,-4.055968661784291,8.580152956176754,21.428571428571427,-17.564408423178353,2.2985157055863086,1,3.616413116455078,3.616413116455078,6.789121627807617,4.942747116088867,-5.868320465087891,1,-0.08432327283247476,1.934787898803225,50.87786483764648,-1.0848784595008243,52.35686874389648,-2.565192704350043,55.67748260498047,-0.08432327283247476
11593,2008-01-23,48.0057258605957,48.83587646484375,46.488548278808594,48.83587646484375,23097606.0,-0.020253171849614726,4.655186357808831,5.800079957356076,26.244967775468893,41.689493978870246,7.1917570065442575,7.352270547066084,7.664177346628421,4.261106094034091,15.804241886045578,2.5095443725585938,-0.4269950305538046,-6.925095367431638,-12.53738747008223,-1.3128032647810457,-9.731241418756937,-4.118949316106338,8.71435183418457,15.49709516406186,-25.99457351443266,2.806146051325297,1,4.427480697631836,4.427480697631836,7.781488418579102,5.935113906860352,-5.734733581542969,2,-0.0830848447202106,2.268289448537585,48.99809265136719,1.934787898803225,50.87786483764648,-1.0848784595008243,52.35686874389648,-0.0830848447202106
11594,2008-01-24,47.290077209472656,49.33206176757813,45.27671813964844,48.08206176757813,42295498.0,-0.014907568592988807,1.4637683174695815,0.9540251540536527,25.064283401933125,38.209503531204355,7.007874328162593,7.697533674568113,8.357572756595943,5.025756204479379,17.82799706254629,4.055343627929695,-0.5502739177851197,-7.155056953430176,-13.627353714554545,-0.6827601923058069,-10.39120533399236,-3.9189085728679913,8.406847543710448,19.269413261170836,-25.06546494161589,3.2361483805621827,1,4.537214279174805,4.537214279174805,8.497137069702148,6.650762557983398,-5.2480926513671875,3,-0.07041972894639825,4.655186357808831,48.0057258605957,2.268289448537585,48.99809265136719,1.934787898803225,50.87786483764648,-0.07041972894639825
11595,2008-01-25,45.60114669799805,47.65267181396485,40.38167953491211,47.65267181396485,68103022.0,-0.03571426842873282,6.088377541628273,2.5903599949906897,23.131691752910257,33.85062332192928,7.599173168833644,8.972476054130482,10.001397214487277,6.746594331131654,20.22857140310183,7.2709922790527415,-0.9857577723518247,-8.289121055603026,-15.77189433420061,-0.8063477770054419,-12.030507694901814,-4.5477344163042375,8.845353261560895,42.63446155706152,-6.460338800102342,3.7413866392987916,1,3.158395767211914,3.77862548828125,10.806296348571777,8.420799255371094,-3.8454208374023438,4,-0.02092492872927687,1.4637683174695815,47.290077209472656,4.655186357808831,48.0057258605957,2.268289448537585,48.99809265136719,-0.02092492872927687
11596,2008-01-28,46.9942741394043,47.08969497680664,44.961830139160156,45.57251739501953,24323975.0,0.030550272137507717,1.6390511268341956,-0.6930242936434863,24.869555745596045,30.636158021850285,5.0463918363964595,7.250683042524152,8.532279943471167,5.395780010644373,22.336876675583976,2.1278648376464844,-1.5429699058429378,-6.451337051391604,-14.472011464552047,1.569337361768838,-10.46167425797183,-2.4409998448113797,5.483150960704087,68.41065049339119,19.51939003324044,4.010337206580222,1,1.6316795349121094,2.385498046875,9.613551139831543,7.538169860839844,-5.725189208984375,0,-0.058071068676407434,6.088377541628273,45.60114669799805,1.4637683174695815,47.290077209472656,4.655186357808831,48.0057258605957,-0.058071068676407434
11597,2008-01-29,45.81106948852539,47.27099227905274,44.70419692993164,47.24236679077149,21376370.0,-0.025177634351134737,2.448723008400495,-1.006710400987381,15.223873401147202,27.704044690825228,4.994142353389357,8.042089072742378,9.630023725774642,6.624598010516891,24.250928422644797,2.566795349121101,-2.220020684165533,-7.1240455627441435,-15.732667908468272,1.4845767829799854,-11.428356735606208,-2.819734389882079,4.9729512324555145,60.66098421805663,14.311183652443383,4.304311172862063,1,2.519083023071289,3.5687026977539062,10.844465255737305,8.72137451171875,-5.3625946044921875,1,-0.05353050275137261,1.6390511268341956,46.9942741394043,6.088377541628273,45.60114669799805,1.4637683174695815,47.290077209472656,-0.05353050275137261
11598,2008-01-30,44.03625869750977,44.761451721191406,43.2442741394043,43.60686874389648,34979934.0,-0.03874196369635441,-1.6281049077200611,-0.3000005330405249,9.6229602096045,23.867372444054244,5.553420207390737,9.400032594127318,11.277916021713388,8.418862452522838,26.342045307329563,2.5667953491210938,-3.0835175863423743,-8.328245544433585,-17.7132899923577,1.056798903490531,-13.020767768395643,-3.635723320471527,5.2914342574215,40.8315429173474,0.09996578022450109,4.692522223962057,1,4.0171756744384695,5.343513488769524,12.521470069885247,10.496185302734368,-4.198471069335945,2,-0.020585002859966783,2.448723008400495,45.81106948852539,1.6390511268341956,46.9942741394043,6.088377541628273,45.60114669799805,-0.020585002859966783
11599,2008-01-31,43.988548278808594,44.475189208984375,43.0057258605957,44.20801544189453,26332048.0,-0.001083434880989942,2.8987389174527345,-0.5111138750199721,9.612141273656164,21.124786098991436,4.211579110790936,9.06558290871265,11.181386554478351,8.49965885226267,27.85893898373185,1.4694633483886719,-3.905668053902261,-7.8382650375366225,-17.86030085332004,2.183770778246796,-12.849282945428335,-2.8272471296449098,4.086702797319994,49.60627938345692,14.49159116708259,5.01101790789171,1,2.514314651489258,5.391223907470703,12.428436279296875,10.543895721435547,-4.618320465087891,3,-0.03904552586890642,-1.6281049077200611,44.03625869750977,2.448723008400495,45.81106948852539,1.6390511268341956,46.9942741394043,-0.03904552586890642
11600,2008-02-01,43.8740463256836,44.33206176757813,42.99618148803711,44.08396911621094,20235308.0,-0.002602994588483676,2.783784075806796,0.9565111590071289,9.14189620959877,18.855233032669712,3.348367512382552,8.7779154817051,11.151343180642435,8.643260258230043,29.458288744587147,1.3358802795410227,-4.5747291195646085,-7.411736488342278,-17.937528449222313,3.114055472537757,-12.674632468782292,-2.148840507902264,3.124104734674681,20.535758904031486,-7.91430120268425,5.262895980440017,2,1.3406486511230398,5.505725860595696,12.542938232421868,10.65839767456054,-3.4923667907714915,4,-0.04175730120669663,2.8987389174527345,43.988548278808594,-1.6281049077200611,44.03625869750977,2.448723008400495,45.81106948852539,-0.04175730120669663
11601,2008-02-04,45.29580307006836,45.77289962768555,43.72137451171875,43.72137451171875,17087535.0,0.03240541649226625,-1.6060567881432521,-7.50003634381272,16.819412898441342,17.747864740928478,1.1750996392147925,7.010679337733919,9.608733046903339,7.257032834552746,30.52964497013193,2.051525115966797,-5.33618839898773,-5.542460823059081,-16.296885530571615,5.2119638844534535,-10.919673176815351,-0.16524846930281,0.7760419767274556,53.79469863003911,27.60175770219638,5.377212353756268,2,-0.4389324188232422,4.0839691162109375,10.87547492980957,9.236640930175781,-4.790077209472656,0,-0.07815464059653576,2.783784075806796,43.8740463256836,2.8987389174527345,43.988548278808594,-1.6281049077200611,44.03625869750977,-0.07815464059653576
11602,2008-02-05,43.84542083740234,45.17175674438477,43.75954055786133,45.15267181396485,20064903.0,-0.03202023442265545,1.0992928714409542,-0.8303018702435356,16.892263656705822,16.708675394399243,2.0313264989093724,7.9701311055578685,10.961982589915003,8.739137189953873,32.66870455818913,1.5362625122070312,-5.803989247459413,-6.421755218505865,-17.396708448804475,4.553198011792745,-11.90923183365517,-0.9342786033565602,1.9274787902832102,30.584283555433185,1.4999835654525242,5.487476615149306,2,1.0114498138427805,5.53435134887696,12.325857162475593,10.687023162841804,-3.8358802795410085,1,-0.058759520556013745,-1.6060567881432521,45.29580307006836,2.783784075806796,43.8740463256836,2.8987389174527345,43.988548278808594,-0.058759520556013745
11603,2008-02-06,43.61641311645508,44.29389190673828,42.75763320922852,44.05534362792969,17132599.0,-0.0052230704272748785,2.354177511441656,0.3357660612568831,15.911536853427009,15.691703555676344,1.7570003521553872,7.537212498239683,11.054125854107674,8.995962613178264,35.42246846729032,1.5362586975097585,-6.122765002268139,-5.9852094650268555,-16.873632367958557,4.903213437904846,-11.429420916492703,-0.5409980135610084,2.1564865112304688,28.481062302481757,-1.9840008176511184,5.44421145146585,2,0.40076255798339844,5.763359069824219,12.554864883422852,10.916030883789062,-4.5229034423828125,2,-0.07263179170564837,1.0992928714409542,43.84542083740234,-1.6060567881432521,45.29580307006836,2.783784075806796,43.8740463256836,-0.07263179170564837
11604,2008-02-07,43.60686874389648,44.53244400024414,42.98664093017578,43.540077209472656,21594459.0,-0.0002188252512447253,-1.6341490367895368,-0.15216881186826467,19.575309650702835,15.296549988764408,1.328883992657424,6.782244105133493,10.926026358050521,9.038427065879468,38.13430823635785,1.5458030700683594,-6.261391546346019,-5.28864688873292,-15.782357006210546,5.205063228744706,-10.535501947471737,-0.04179182999410358,1.5648880004882955,28.16452733561522,-5.177030582963056,5.246855058738814,2,1.4074440002441548,5.77290344238282,12.676527976989753,10.968513488769538,-3.673664093017571,3,-0.08643319789500359,2.354177511441656,43.61641311645508,1.0992928714409542,43.84542083740234,-1.6060567881432521,45.29580307006836,-0.08643319789500359
11605,2008-02-08,42.49045944213867,43.60686874389648,42.24236679077149,43.46374130249024,14534502.0,-0.025601684640887412,1.1666727239687462,-14.571934433721458,20.08168146135084,14.764563957181608,2.1876987842963302,7.062855231204196,11.84745318083344,10.183579459439414,41.048689803991635,1.3645019531249858,-6.3658835903744375,-5.644560050964358,-15.64447850889566,4.355358406966943,-10.644519279930009,-0.6446008219987078,2.0419845581054688,7.027059733681207,-27.85077205930508,4.999959228965652,2,2.2662200927734446,6.889312744140625,13.63549518585205,12.094463348388672,-1.2786293029785156,4,-0.07343369945591993,-1.6341490367895368,43.60686874389648,2.354177511441656,43.61641311645508,1.0992928714409542,43.84542083740234,-0.07343369945591993
11606,2008-02-11,43.23473358154297,43.36832046508789,42.17557144165039,42.50954055786133,12429909.0,0.017516264808052018,1.4038471148560598,-0.7451007290115177,27.62962212757789,16.142980482340572,0.9544184785330714,5.452842714355469,10.881448392827828,9.454994536434242,43.825237530658136,1.1927490234375,-6.38283919453788,-4.173186683654784,-13.297696614430102,4.951323247120534,-8.735441649042443,0.3890682817328752,1.2977104187011719,35.3503549638924,-1.17796074810785,4.56225496538766,2,0.739501953125,6.145038604736328,12.88167953491211,11.350189208984375,-2.2137413024902344,0,-0.06598986070423796,1.1666727239687462,42.49045944213867,-1.6341490367895368,43.60686874389648,2.354177511441656,43.61641311645508,-0.06598986070423796
11607,2008-02-12,44.39885330200195,44.9427490234375,43.40649032592773,43.55915832519531,21690666.0,0.026925567108292636,-1.6833487138654455,1.1578916914336814,36.18419476088859,19.09422876581658,-0.481752107725832,3.470921804521339,9.505784107943846,8.298409142997471,47.424145000885666,1.7080154418945312,-6.178703603865095,-2.376910400390628,-10.37317384101079,5.619353040229534,-6.375042120700705,1.6212213199194494,-4.017173767089844,80.34474820064543,39.45600748168037,3.9981317203100804,2,-0.4246177673339844,4.980918884277344,11.63406753540039,10.18606948852539,-3.0248069763183523,1,-0.08768531508967392,1.4038471148560598,43.23473358154297,1.1666727239687462,42.49045944213867,-1.6341490367895368,43.60686874389648,-0.08768531508967392
11608,2008-02-13,45.39122009277344,45.73473358154297,44.761451721191406,44.761451721191406,20315585.0,0.022351180649224922,-2.090920104185596,0.7499965927830602,42.87758362050561,22.790389026577632,-1.4099795075496928,1.7720518468269901,8.32626892752684,7.322166199182462,50.6392735500838,1.3358802795410156,-6.083711390066092,-0.8783412933349624,-7.7474839716065915,5.990801384936667,-4.312912632470777,2.5562300458008522,-4.918319168090818,90.34847317239952,44.79487001623889,3.4345713391358137,2,-1.4169845581054688,3.9885520935058594,10.641700744628906,9.770994186401367,-3.167938232421875,2,-0.11856212553689227,-1.6833487138654455,44.39885330200195,1.4038471148560598,43.23473358154297,1.1666727239687462,42.49045944213867,-0.11856212553689227
11609,2008-02-14,44.75190734863281,45.92557144165039,44.60877990722656,45.61068725585938,13190442.0,-0.014084502307581848,-1.3000026652096854,-1.3636440729299284,46.54233401578682,26.94599322726519,-0.7275014864658615,1.6346914733236204,8.785295020555196,7.967345173506423,53.764638457128754,1.3167915344238281,-5.743904714129293,-0.9713752746582003,-6.242053005403008,4.2993024560866075,-3.606714140030604,1.6639635907142036,-4.068533117675777,68.70229085286458,21.838440916565453,2.6353388653724052,2,-0.7013359069824219,4.627864837646484,11.455154418945312,10.438932418823242,-2.1278610229492116,3,-0.1264392516385877,-2.090920104185596,45.39122009277344,-1.6833487138654455,44.39885330200195,1.4038471148560598,43.23473358154297,-0.1264392516385877
11610,2008-02-15,45.35305404663086,45.69656372070313,44.59923553466797,44.847328186035156,16393130.0,0.013432873225154518,-1.1904700260808456,-0.5888887901778527,42.857147600620785,29.839074860840682,-1.225681463076974,0.5079773815474766,8.01881922465148,7.377752901178518,55.26012304469058,1.0973281860351634,-5.080744154116985,-0.020037841796877842,-4.266030159892587,4.225954476298831,-2.143034000844729,2.102958317250973,-4.355147983032225,84.73286946614583,38.917626114224475,2.122996159047853,2,-1.3024826049804688,4.0267181396484375,10.899332046508789,9.837785720825195,-2.7003822326660085,4,-0.1195035154673244,-1.3000026652096854,44.75190734863281,-2.090920104185596,45.39122009277344,-1.6833487138654455,44.39885330200195,-0.1195035154673244
11611,2008-02-19,44.91412353515625,46.02099227905274,44.799617767333984,45.75381851196289,13947622.0,-0.009678080576962067,-1.285706126965443,-1.6603757929593508,45.82593509002334,33.05392724232041,-0.946075849411109,0.5030001917887574,8.252842483407207,7.8166613112309165,55.97653101288167,1.221374511718757,-4.393450670920181,-0.16078128814697124,-3.5251442870864906,3.203581710792548,-1.8429627876167274,1.521400211322785,-3.6205575488745083,57.66426020169947,13.15985901313514,1.6821814994697584,2,-0.8158416748046875,4.465648651123047,11.338262557983398,10.276716232299805,-2.1851158142089773,1,-0.08243049412058878,-1.1904700260808456,45.35305404663086,-1.3000026652096854,44.75190734863281,-2.090920104185596,45.39122009277344,-0.08243049412058878
11612,2008-02-20,44.86641311645508,44.904579162597656,44.064884185791016,44.67557144165039,14091827.0,-0.0010622587049667898,5.285759159313516,-0.22727499875068713,54.60318521294964,37.35299928226737,-0.8250722711797494,0.23748046081475138,8.087790337061776,7.859196442346224,55.8730020893689,0.8492393493652344,-3.655193444346331,-0.0019077301025376414,-2.814042510678796,2.8102270504737206,-1.4079751203906667,1.4041596601855915,-3.1946530267516593,40.97569727486519,-3.828336853917939,1.4060673902881278,2,-0.7681312561035156,3.893129348754883,11.502862930297852,10.324426651000977,-2.395038604736328,2,-0.0857082296153514,-1.285706126965443,44.91412353515625,-1.1904700260808456,45.35305404663086,-1.3000026652096854,44.75190734863281,-0.0857082296153514
11613,2008-02-21,44.01717758178711,45.22900772094727,43.91221237182617,44.933204650878906,12777740.0,-0.01892809065132295,-1.3389788015435666,-4.799932038058687,50.14578969840861,40.749719287568006,0.0972130663627766,0.8143342791818213,8.67401769739893,8.702836681787787,55.58587012440099,1.3167953491211009,-3.1549039654777076,-0.6517158508300795,-3.064366429977383,1.760934728317224,-1.8580411404037278,0.5546094387435687,-1.9974789169357479,4.977532724075786,-37.598951190143964,1.2063252895736507,2,0.08110427856445312,4.608776092529297,12.35209846496582,11.173662185668945,-7.805347442626953,3,-0.06004772230551081,5.285759159313516,44.86641311645508,-1.285706126965443,44.91412353515625,-1.1904700260808456,45.35305404663086,-0.06004772230551081
11614,2008-02-22,43.959922790527344,44.35114669799805,43.28244400024414,44.11259460449219,13047286.0,-0.0013007374485423107,2.393913696605529,0.16666736073226698,50.43987547803628,44.12285195608861,0.23447251918459244,0.6422381715699004,8.459100180415803,8.763400306269382,55.07872312020019,1.0687026977539062,-2.5331487152350647,-0.5424629211425795,-2.631367541556031,1.546441699270872,-1.5869152313493018,0.5019893890641427,-1.6201206365398733,24.738610435523846,-19.773843258616942,1.0444523102067247,2,0.13835906982421875,4.370229721069336,12.409353256225586,11.230916976928711,-7.395038604736328,4,-0.039505095094252485,-1.3389788015435666,44.01717758178711,5.285759159313516,44.86641311645508,-1.285706126965443,44.91412353515625,-0.039505095094252485
11615,2008-02-25,44.64694595336914,44.770992279052734,44.00763320922852,44.064884185791016,11296811.0,0.015628397850367515,-1.1917853231106486,-3.8125031232821947,46.40590795757089,46.20910593719895,-0.12793785374022804,-0.12641817005155076,7.513658103609714,8.072440041814708,53.550768664641126,0.8110694885253906,-1.823876098573379,0.19227027893066406,-1.8336059547793582,2.2181465126406863,-0.820667837924347,1.2052083957856752,-2.0126485893764468,49.82574029034914,6.2194391886771925,1.0129381168550105,2,0.004772186279296875,3.4064884185791016,11.722330093383789,10.543893814086914,-9.24618148803711,0,-0.04530880185619701,2.393913696605529,43.959922790527344,-1.3389788015435666,44.01717758178711,5.285759159313516,44.86641311645508,-0.04530880185619701
11616,2008-02-26,44.26526641845703,44.74236679077149,44.05534362792969,44.41793823242188,10225860.0,-0.00854883859941391,-1.400007995629081,-0.2622948670896153,52.63787865278849,48.037293036298934,0.46410081143528714,0.04250752352329101,7.64807321836885,8.460264060307885,51.94024165167996,0.687023162841804,-1.2986995501063063,-0.05295886993408061,-1.6886637904932584,1.5827460506250972,-0.8708113302136695,0.7648935903455083,-1.3600334612595333,50.490123069687044,5.020304777447571,0.8178524602795899,2,0.38645172119140625,2.2375965118408203,11.01622200012207,10.925573348999023,-7.662212371826172,1,-0.03643024734670497,-1.1917853231106486,44.64694595336914,2.393913696605529,43.959922790527344,-1.3389788015435666,44.01717758178711,-0.03643024734670497
11617,2008-02-27,43.35877990722656,44.12213516235352,43.21564865112305,44.08396911621094,16659951.0,-0.020478505712833495,1.261914960450019,4.749987506870999,48.508289147663845,48.66292698376096,1.3494464084097757,0.7967021158290564,8.289510580068026,9.359611260260785,50.32646982186142,1.0496177673339844,-0.7042631991106489,-0.8368309020996065,-2.3655066766772492,0.6918448724780362,-1.6011687893884243,-0.07249301481078874,-0.20428620428064193,7.109077473995313,-38.836290101110166,0.7643378872888205,2,1.2595405578613281,1.8559150695800781,10.958969116210938,11.06393051147461,-5.19084167480468,2,-0.01452467499377963,-1.400007995629081,44.26526641845703,-1.1917853231106486,44.64694595336914,2.393913696605529,43.959922790527344,-0.01452467499377963
11618,2008-02-28,43.1297721862793,43.50190734863281,42.77671813964844,43.33969497680664,10876354.0,-0.005281691999573512,1.7142979525400497,0.28947313049699114,47.30604831657102,48.747784128292544,1.3677682209828106,1.0058885241472524,8.252110796821015,9.56925811690624,48.47571121116823,0.725189208984375,-0.3054275223221836,-1.0205142974853487,-2.6211436932999987,0.5801150983293013,-1.8208289953926737,-0.2201995995780237,2.8912200927734446,17.703385891385974,-29.231580916091954,0.8003146979073245,2,1.269083023071289,1.7270984649658203,9.484733581542969,9.694656372070312,-4.217559814453125,3,-0.015265503182277373,1.261914960450019,43.35877990722656,-1.400007995629081,44.26526641845703,-1.1917853231106486,44.64694595336914,-0.015265503182277373
11619,2008-02-29,42.270992279052734,42.91030502319336,42.10877990722656,42.79580307006836,17982527.0,-0.01991153358096709,1.1265839439698797,2.500018171906233,48.723631584505384,49.399615682057494,2.0535770437046423,1.8228545778113698,8.831472267620896,10.39358357150357,46.58181645595057,1.0209922790527344,-0.13590944641541824,-1.7934164047241197,-3.601448555599724,0.014615746151484643,-2.697432480161922,-0.8894003292863175,3.6851145172119217,6.093141687073621,-43.99424224814926,0.9040160754378033,2,1.793893814086914,2.585878372192383,10.162214279174805,10.372137069702148,-3.244274139404297,4,-0.14334090148376233,1.7142979525400497,43.1297721862793,1.261914960450019,43.35877990722656,-1.400007995629081,44.26526641845703,-0.14334090148376233
11620,2008-03-03,42.04198455810547,42.64313125610352,41.84160232543945,42.64313125610352,12245775.0,-0.005417609301325732,1.6666666666666272,1.1454541489794867,42.62101022153583,49.04351291889222,1.9707638203130529,2.0106589419931424,8.764949035984102,10.591940252741665,44.619479802914945,0.8015289306640696,-0.15746085977868773,-1.930821037292482,-3.9524824295796677,0.09084035499470389,-2.941651733436075,-0.919990341148889,3.7602291625976605,6.907911175169429,-43.18290283722308,1.010830696143593,3,1.4933204650878906,1.9751911163330078,9.785306930541992,9.995229721069336,-2.977100372314453,0,-0.13027692269723024,1.1265839439698797,42.270992279052734,1.7142979525400497,43.1297721862793,1.261914960450019,43.35877990722656,-0.13027692269723024
11621,2008-03-04,41.7557258605957,41.98473358154297,41.29771041870117,41.70801544189453,14885792.0,-0.0068088769005214544,1.7169785702971194,-0.0793656837175646,31.655651090949718,46.49378690533668,1.9689441854994953,2.127166534324182,8.758561899501672,10.838258954094321,43.70806458739905,0.7442741394042969,-0.21573558901738465,-2.0400758743286147,-4.189852270490043,0.10970052183281354,-3.114964072409329,-0.9651876762479006,3.808851176391606,16.216238118005485,-28.806418986346053,1.074888198080713,3,1.5076332092285156,2.52862548828125,7.313931465148926,7.8339691162109375,-1.9561080932617188,1,-0.15219377137593382,1.6666666666666272,42.04198455810547,1.1265839439698797,42.270992279052734,1.7142979525400497,43.1297721862793,-0.15219377137593382
11622,2008-03-05,41.26908493041992,41.8702278137207,40.76335906982422,41.7557258605957,18069930.0,-0.011654471815445544,2.0933465528086055,-10.199888062684897,19.230793324468323,43.0587873082322,2.1139451845719677,2.5411864305154097,8.965477448897545,11.287818950013232,42.814708768534636,1.1068687438964844,-0.2976824043131927,-2.397900009155272,-4.825906275888016,0.030106257577472206,-3.6119031425216406,-1.1838968757889035,3.9541427771044937,18.46693244406556,-19.962165459080328,1.2140031333663706,3,1.4980907440185547,2.7480907440185547,7.73377799987793,8.320610046386719,-2.0133590698242188,2,-0.11306358964963814,1.7169785702971194,41.7557258605957,1.6666666666666272,42.04198455810547,1.1265839439698797,42.270992279052734,-0.11306358964963814
11623,2008-03-06,40.4484748840332,41.29771041870117,40.37213516235352,41.288169860839844,16148422.0,-0.019884377077182047,1.1555682893351469,1.725491886807243,18.724019138437612,39.534803270499005,2.654218337619618,3.2804858517667412,9.472294761340436,12.06909460277572,41.71310309496028,0.9255752563476491,-0.43341974160687613,-3.0601131439209013,-5.8832031413584716,-0.237023146483331,-4.47165814263969,-1.6485681452021126,4.328765959721196,3.0076679601900596,-30.287038618914206,1.4115449987187854,3,2.123088836669922,2.748088836669929,8.406487464904785,9.141220092773438,-0.9446563720703125,3,-0.056381276627850085,2.0933465528086055,41.26908493041992,1.7169785702971194,41.7557258605957,1.6666666666666272,42.04198455810547,-0.056381276627850085
11624,2008-03-07,39.83778762817383,41.03053283691406,39.61832046508789,40.13358688354492,16117402.0,-0.015097905609796958,-2.844148157378275,0.35226988792527747,9.972303310313663,35.486624976359316,2.9264350132913464,3.7885667975033,9.737474114716676,12.629336213615233,40.82383846191661,1.4122123718261719,-0.7135193885795488,-3.482346343994138,-6.746555581282934,-0.21813710670534192,-5.114450962638536,-1.8502417253497399,4.410840533812468,7.2555666535508365,-18.725688428990622,1.6321046186443997,3,2.3425559997558594,2.9818687438964844,8.878815650939941,9.751907348632812,-0.505725860595696,4,-0.02323360084617443,1.1555682893351469,40.4484748840332,2.0933465528086055,41.26908493041992,1.7169785702971194,41.7557258605957,-0.02323360084617443
11625,2008-03-10,39.3702278137207,39.99045944213867,39.15076446533203,39.88549423217773,12954957.0,-0.011736590867371888,1.3157712013297844,1.7419463000696156,9.931033798236214,30.741419992520175,2.86842263406529,4.227107060707496,9.856812960091943,13.046571279801952,39.778678248683235,0.8396949768066406,-0.9192201333359193,-3.7938945770263643,-7.494197574628977,-0.09359157942375163,-5.644046075827674,-1.9437430782250544,4.230157270699813,7.744027524269493,-13.641732851950644,1.8501514988013066,3,2.2662220001220703,3.2156505584716797,8.571089744567871,10.219467163085938,-0.9064865112304616,0,-0.008725112684071168,-2.844148157378275,39.83778762817383,1.1555682893351469,40.4484748840332,2.0933465528086055,41.26908493041992,-0.008725112684071168
11626,2008-03-11,40.38167953491211,40.43893051147461,39.21755599975586,39.38931274414063,17351002.0,0.02569077644094575,1.2069003546331494,-1.9259294905015156,21.549646296274787,27.746015231254727,1.3948325712129375,3.152587165643638,8.527861059327805,11.99412671732766,38.500719254501035,1.22137451171875,-1.1235846638505649,-2.6397901535034194,-6.5430454005716925,1.2634650935648537,-4.591417777037556,-0.6881625299692828,2.5067662504542483,45.26316084787155,25.266681527338008,1.951627623534136,3,0.9446563720703125,2.2041988372802734,6.915554046630859,9.208015441894531,-2.9580154418945312,1,-0.0326087315903405,1.3157712013297844,39.3702278137207,-2.844148157378275,39.83778762817383,1.1555682893351469,40.4484748840332,-0.0326087315903405
11627,2008-03-12,40.5057258605957,41.564884185791016,40.24809265136719,40.25763320922852,16401619.0,0.0030718466173838,-8.857191810160199,0.2500009610099007,25.466676474601712,25.319418359924803,0.9202996718424075,2.8690191087059063,8.07690325389052,11.823450768790366,37.99335892720268,1.3167915344238281,-1.3577295768478024,-2.321087455749513,-6.3221956328312245,1.6800207213321983,-4.321641544290365,-0.320533367208661,1.7846909135651643,56.12652031217657,32.81622913333676,2.000554088540854,3,0.5248088836669922,2.0801525115966797,6.612595558166504,9.083969116210938,-2.5667953491210938,2,-0.017432303168491647,1.2069003546331494,40.38167953491211,1.3157712013297844,39.3702278137207,-2.844148157378275,39.83778762817383,-0.017432303168491647
11628,2008-03-13,40.00954055786133,40.75381851196289,39.63740539550781,40.36259460449219,21246418.0,-0.012249757094640046,-1.0347914356334107,-1.423073374746335,23.994987682657026,22.571791259719433,1.036313784643589,3.100304296758992,8.252127924376651,12.270104829629368,38.10551176732838,1.1164131164550781,-1.6735724477162677,-2.5481887817382827,-6.5470000922799585,1.4506225288033932,-4.547594437009124,-0.5487831264674412,1.7785318468869278,35.57305320243282,11.929409347480252,1.9994056552708397,3,0.8874073028564453,2.5763378143310547,7.108780860900879,9.580154418945312,-2.1946563720703125,3,-0.01884087362051723,-8.857191810160199,40.5057258605957,1.2069003546331494,40.38167953491211,1.3157712013297844,39.3702278137207,-0.01884087362051723
11629,2008-03-14,39.093509674072266,41.00190734863281,38.73091506958008,40.38167953491211,17797450.0,-0.022895311243684713,-1.2559237575550881,3.6486477725794426,14.512209866961015,19.448591220322225,1.6251173789757587,3.7636512348141054,8.852699761063434,13.13504094894499,38.481665551660605,2.2709922790527344,-1.933451410875719,-3.181299781799318,-7.324534319306849,0.9619347557082136,-5.252917050553087,-1.1096825130455485,2.47137451171875,12.794585601447286,-7.2258452178294075,2.0716172687537675,3,1.2643146514892578,3.2824440002441406,7.604964256286621,10.496185302734375,-2.3473281860351562,4,0.010495574362890947,-1.0347914356334107,40.00954055786133,-8.857191810160199,40.5057258605957,1.2069003546331494,40.38167953491211,0.010495574362890947
11630,2008-03-17,39.933204650878906,40.13358688354492,38.28244400024414,38.64503860473633,15763073.0,0.021479140241111416,1.1920888641943521,-0.9999970386690594,23.847938046991644,18.581067548771333,0.5082861388918687,2.632041875130298,7.702337068680379,12.225304464531192,38.933243355889225,1.8511428833007812,-2.17048912260109,-2.0706123352050767,-6.072694661204629,1.9314699907944757,-4.071653498204853,-0.06957117220530051,1.1215650939941426,50.29065443152131,32.71478956115865,2.0010411629997757,3,0.14313125610351562,2.2185134887695312,7.263837814331055,9.656490325927734,-3.0820579528808594,0,-0.015053710027941425,-1.2559237575550881,39.093509674072266,-1.0347914356334107,40.00954055786133,-8.857191810160199,40.5057258605957,-0.015053710027941425
11631,2008-03-18,41.211830139160156,41.22137451171875,39.847328186035156,40.40076446533203,15363366.0,0.032019105390108216,2.310339123242349,0.6296282037993989,37.59646289495352,20.621697501047464,-0.9561543186003831,1.1192109304101123,6.135954207330329,10.8571559329541,39.309569179603834,1.3740463256835938,-2.3499973925093656,-0.6068721771240249,-4.3779856276915865,3.164241273443537,-2.492428902407802,1.2786845481597524,-2.9293861389160156,89.24415901970082,67.43846480733993,1.8855567252837804,3,-1.2881660461425781,0.9398880004882812,5.856395721435547,8.377864837646484,-3.072517395019524,1,-0.06668203832225916,1.1920888641943521,39.933204650878906,-1.2559237575550881,39.093509674072266,-1.0347914356334107,40.00954055786133,-0.06668203832225916
11632,2008-03-19,41.020992279052734,41.98473358154297,40.94465637207031,41.32633590698242,16114782.0,-0.0046306572521293,-3.5416687488547964,-0.3764721375625541,37.76301144619439,22.737141090798218,-0.8987192311816656,1.0616179756282165,5.99796941657592,10.958889914861402,39.21162177360505,1.0400772094726562,-2.472102438900805,-0.6054389953613253,-4.104599683664162,2.8937216929415115,-2.3550193395127437,1.144141348790093,-2.7385482788085938,73.96904587479251,49.511058819059514,1.7495803441514188,3,-0.8874034881591797,1.1307258605957031,5.656011581420898,8.568702697753906,-2.1660308837890625,2,-0.08769481151415548,2.310339123242349,41.211830139160156,1.1920888641943521,39.933204650878906,-1.2559237575550881,39.093509674072266,-0.08769481151415548
11633,2008-03-20,41.3740463256836,41.593509674072266,40.07633590698242,41.593509674072266,17209522.0,0.00860666763566198,12.826215431680312,0.7187421917944897,44.470594764574265,26.57028458571606,-1.2367291110958263,0.5274361532899334,5.259890844870952,10.504777579264292,39.497690326942845,1.5171737670898438,-2.485388482167977,-0.12022838592528728,-3.4339421348451182,3.1934853629945437,-1.7770852603851992,1.5366284885346246,-2.943510742187506,83.50514614134727,54.38091437341762,1.656856874459915,3,-1.2404575347900462,0.7776718139648366,5.302957534790032,8.21564865112304,-1.832061767578132,3,-0.08302586087831076,-3.5416687488547964,41.020992279052734,2.310339123242349,41.211830139160156,1.1920888641943521,39.933204650878906,-0.08302586087831076
11634,2008-03-24,42.22328186035156,42.72900772094727,41.27862548828125,41.62213516235352,18329520.0,0.02052580325315634,-1.2518560196633066,-2.739166710121556,51.038248692085396,31.13775290725486,-1.9131891530574876,-0.4833570072750675,4.001721101151361,9.550473390603074,39.251565402774844,1.4503822326660227,-2.3525046371231184,0.8158391952514634,-2.3116132482182294,3.9432916387211563,-0.747887026483383,2.37956541698631,-3.6505783569335932,88.62659140043225,54.35025048139313,1.5637262217348453,3,-1.7175559997558594,-0.071563720703125,4.45372200012207,7.366413116455078,-6.784351348876953,0,-0.10440679834269617,12.826215431680312,41.3740463256836,-3.5416687488547964,41.020992279052734,2.310339123242349,41.211830139160156,-0.10440679834269617
11635,2008-03-25,42.6240463256836,42.93893051147461,42.22328186035156,42.318702697753906,14061121.0,0.009491551761834138,-1.884602374069746,0.5079352992315534,54.908302875440725,34.84427030493997,-2.0158489442513456,-1.0998314390407629,3.189170833573236,9.043009218377726,39.271591083272405,0.7156486511230469,-2.128912241474204,1.317748641967782,-1.4822773354055343,4.117774619341098,-0.08226434671887972,2.7177616306544436,-3.8019645692138724,89.81485480199173,51.054163196745904,1.40001298868666,3,-2.013359069824226,-0.47232818603516336,4.091125488281243,6.96564865112304,-6.326335906982429,1,-0.13790020761367083,-1.2518560196633066,42.22328186035156,12.826215431680312,41.3740463256836,-3.5416687488547964,41.020992279052734,-0.13790020761367083
11636,2008-03-26,42.65267181396485,42.97710037231445,42.17557144165039,42.49045944213867,21383497.0,0.0006715807331505452,-1.0240926715314405,0.5312453150767187,58.24799916678381,38.4866394929602,-1.8868827120493563,-1.3233096278610574,2.738141131571332,8.905396040236859,39.30153645051756,0.8015289306640625,-1.7650840914419703,1.42700386047364,-1.0931421360842108,3.9471498570314907,0.16693086219471098,2.687076858752569,-3.5012421570947296,88.81575659702978,45.52635895517942,1.2600729982789267,3,-2.022899627685554,-0.5009536743164134,4.062499999999993,6.93702316284179,-5.486640930175788,2,-0.13601785935640576,-1.884602374069746,42.6240463256836,-1.2518560196633066,42.22328186035156,12.826215431680312,41.3740463256836,-0.13601785935640576
11637,2008-03-27,42.72900772094727,43.29198455810547,42.17557144165039,42.67175674438477,20682804.0,0.0017897098525356814,-1.1272678374134735,0.3529384098017389,64.91883118503578,43.03373321544673,-1.80443620688402,-1.5275646352535475,2.255265264162105,8.713315534518465,38.896883892032264,1.1164131164550781,-1.3349276915010435,1.5348283767700295,-0.8869121220733618,3.9565688756134207,0.32395812734833385,2.745698626191725,-3.1950109925327155,82.49258864268086,32.69886411725282,1.2108702494216974,3,-1.941793441772468,-0.9732818603515696,4.010019302368157,6.860687255859368,-5.162212371826179,3,-0.10741403139480377,-1.0240926715314405,42.65267181396485,-1.884602374069746,42.6240463256836,-1.2518560196633066,42.22328186035156,-0.10741403139480377
11638,2008-03-28,42.47137451171875,43.63549423217773,42.347328186035156,42.709922790527344,11887778.0,-0.006029468573458652,-4.294113035980217,-4.166711087420043,68.06280941743572,48.98379983216614,-1.2972917301342406,-1.3932169587441479,2.1442010381812153,8.86624322493958,38.2023183282779,1.288166046142571,-1.0268085700584848,1.310115051269534,-1.016887173344692,3.63711727588376,0.14661393896242458,2.4736161635766436,-2.486419243741281,50.60735887504689,-4.37849200970242,1.1635011123071122,3,-1.5124053955078125,-0.7156486511230469,3.9575376510620117,7.118320465087891,-5.2767181396484375,4,-0.08514942494873179,-1.1272678374134735,42.72900772094727,-1.0240926715314405,42.65267181396485,-1.884602374069746,42.6240463256836,-0.08514942494873179
11639,2008-03-31,36.211830139160156,37.69084167480469,35.13358688354492,36.975189208984375,85731011.0,-0.14738266525448696,1.3304294320706114,3.2000191895608787,37.92852071143953,50.54830901710479,5.0405688461314355,4.62630865616773,7.949480267992321,15.003731413833123,38.19028961469765,7.337787628173828,-0.9312708177577207,-4.646471214294436,-7.797097996191411,-1.4958444323974618,-6.221784605242924,-3.071157823345949,7.423664093017571,12.682368924999249,-46.28488867607638,1.5753133909484887,3,3.172710418701172,3.740459442138672,10.150287628173828,13.377864837646484,0.8492393493652344,0,0.09196316248440639,-4.294113035980217,42.47137451171875,-1.1272678374134735,42.72900772094727,-1.0240926715314405,42.65267181396485,0.09196316248440639
11640,2008-04-01,36.564884185791016,37.08015441894531,36.3072509765625,36.63167953491211,43345804.0,0.009749688023888536,-1.655743721491113,0.08750187396931687,34.63901571793086,50.21970377521339,4.6482891615245165,4.0495052983408755,7.243947321953428,14.531110971319748,38.07651167567468,0.8683242797851562,-0.7639170017081724,-4.01956214904785,-7.652250784683844,-0.3868735134118566,-5.835906466865843,-2.203217831229857,7.070610046386712,16.835014115700297,-42.05367193256488,1.8163443178179952,4,2.8196563720703125,3.3874053955078125,9.649333000183105,13.024810791015625,0.6583976745605469,1,-0.030793306184023095,1.3304294320706114,36.211830139160156,-4.294113035980217,42.47137451171875,-1.1272678374134735,42.72900772094727,-0.030793306184023095
11641,2008-04-02,35.40076446533203,36.83206176757813,35.26717758178711,36.66984558105469,41527734.0,-0.03183709579234373,-1.0372715534366401,18.99954311821816,31.04181712731119,49.472904406448585,5.477433801987225,4.9678188902011655,8.082473630038074,15.566766999988907,37.844453945107695,1.5648841857910227,-0.4498935000133599,-4.865933799743651,-9.124977730426366,-0.6068898690609359,-6.995455765085005,-2.736411834402297,8.064691619873038,3.1425604964993448,-53.778272834382136,2.129521965341357,4,3.983776092529297,4.537212371826172,10.951811790466309,14.18893051147461,1.8988533020019531,2,0.02533690915764031,-1.655743721491113,36.564884185791016,1.3304294320706114,36.211830139160156,-4.294113035980217,42.47137451171875,0.02533690915764031
11642,2008-04-03,36.60305404663086,36.6984748840332,35.30534362792969,35.43893051147461,54516646.0,0.03396224910555912,1.0563350938636695,-0.9172963971600507,37.97980369036275,48.751705398202866,4.003574032115701,3.5816727974332423,6.622448262928174,14.268972929972264,37.40699041994374,1.3931312561035156,-0.2375229664655194,-3.430342674255371,-7.960738960828152,1.10005361231741,-5.695540817541762,-1.1651445309689805,6.6957646545410086,17.283970558938673,-40.58830677260424,2.2651981432863924,4,2.7814865112304688,3.0248069763183594,8.974236488342285,12.986640930175781,0.6011428833007812,3,0.015380597379688332,-1.0372715534366401,35.40076446533203,-1.655743721491113,36.564884185791016,1.3304294320706114,36.211830139160156,0.015380597379688332
11643,2008-04-04,38.16793823242188,38.2442741394043,36.33587646484375,36.55534362792969,31954149.0,0.042752831056048546,1.1621639143043605,1.3852435379856403,46.877015151753106,48.289346115943715,2.1636024733997843,1.9364597020730372,4.844690271011665,12.60802993635641,36.436244830443464,1.9083976745605469,-0.22111689287780223,-1.7514316558837848,-6.352093691957535,2.849230380189965,-4.051762673920656,0.5488993621530867,4.9675758323974435,97.54601151759546,32.56837307709698,2.3003310180368746,4,1.216602325439446,1.216602325439446,6.7485694885253835,11.421756744384759,-0.3625946044921946,4,-0.015749943830870694,1.0563350938636695,36.60305404663086,-1.0372715534366401,35.40076446533203,-1.655743721491113,36.564884185791016,-0.015749943830870694
11644,2008-04-07,38.91221237182617,39.69465637207031,38.60686874389648,38.711830139160156,24007479.0,0.019499982809447758,-4.302336392119525,0.12426076095493072,46.5327277122431,47.358726653366205,1.0060582978404682,1.1797761536048057,3.914872884017747,11.75383322852855,34.84912417633565,1.5267181396484304,-0.18282092840969,-0.960878753662108,-5.583564443271861,3.661806935947645,-3.2722215984669845,1.3504640911427686,4.063263149367664,82.32754944052274,14.852143367970257,2.311342844804876,4,0.47232818603515625,0.47232818603515625,5.71565055847168,10.467559814453125,-1.5362586975097656,0,-0.04413925333629787,1.1621639143043605,38.16793823242188,1.0563350938636695,36.60305404663086,-1.0372715534366401,35.40076446533203,-0.04413925333629787
11645,2008-04-08,39.02671813964844,39.53244400024414,38.47328186035156,38.654579162597656,18868506.0,0.002942669173577217,-1.8831189059530855,1.857145576729045,41.942302217050624,45.546982547840294,0.36610894596652344,1.0943224772741331,3.6667765443744145,11.52758357982556,33.0420295292978,1.0591621398925781,-0.25330658860553257,-0.8291975021362319,-5.462290931719167,3.8038959274467032,-3.145744216927696,1.4873492126552321,3.791919608792419,84.91380164513109,19.35788587331905,2.3165467147914676,4,0.3578224182128906,0.3578224182128906,5.434160232543945,10.35305404663086,-1.0209922790527344,1,-0.050366742191577885,-4.302336392119525,38.91221237182617,1.1621639143043605,38.16793823242188,1.0563350938636695,36.60305404663086,-0.050366742191577885
11646,2008-04-09,39.064884185791016,39.22710037231445,38.53053283691406,39.05534362792969,11941750.0,0.0009779465956119004,3.171401158208546,0.025637083051438178,42.704620663948354,43.07873693438613,-0.2620641472481253,1.0039187161405394,3.4477975384668085,11.353907403658894,31.601107308402376,0.6965675354003906,-0.4735994648286024,-0.7251916885375991,-5.364247639412291,3.9138642623370927,-3.044719663974945,1.5943362868997468,3.6000525453519217,85.65214595109471,20.286318831592084,2.319527975437345,4,0.3196563720703125,0.3196563720703125,4.711356163024902,10.314888000488281,-0.8969459533691335,2,-0.04714214220323465,-1.8831189059530855,39.02671813964844,-4.302336392119525,38.91221237182617,1.1621639143043605,38.16793823242188,-0.04714214220323465
11647,2008-04-10,39.799617767333984,40.25763320922852,39.48473358154297,39.73282241821289,17382757.0,0.018808031736344155,-1.7457785607806189,7.001199520191923,44.29065274859348,40.43738619340366,-1.6271419911630858,0.22511469453032618,2.575204752207796,10.489455207408952,30.938807522679713,1.192749023437507,-0.7788010760213737,0.04484729766845419,-4.582007886688515,4.671702482025424,-2.2685802945100306,2.358274889846939,2.7146919668569893,88.32116646320985,24.20679631133457,2.3134275921784866,4,-2.1040077209472656,-0.41507720947265625,3.9742374420166016,9.580154418945312,-1.6316795349121023,3,-0.06281467361357185,3.171401158208546,39.064884185791016,-1.8831189059530855,39.02671813964844,-4.302336392119525,38.91221237182617,-0.06281467361357185
11648,2008-04-11,39.2557258605957,39.933204650878906,39.12213516235352,39.59923553466797,14684471.0,-0.013665757041131377,-1.6562349692983664,-5.1427184466019416,38.995049004920446,40.555889337123766,-1.7739039740301408,0.747986772233503,3.0292912348398957,10.889702602314458,30.034581664524566,0.8110694885253835,-1.167764150484082,-0.4613538742065444,-5.091750541423224,4.169042793010135,-2.7765522078148805,1.8538444594017918,3.11096941658235,43.85033254446201,-16.454403856946293,2.315198333608339,4,-1.4933204650878906,0.128814697265625,4.136449813842773,10.124046325683594,-1.0687026977539062,4,-0.05226062913597418,-1.7457785607806189,39.799617767333984,3.171401158208546,39.064884185791016,-1.8831189059530855,39.02671813964844,-0.05226062913597418
11649,2008-04-14,39.50381851196289,39.60877990722656,38.92175674438477,39.24618148803711,14222932.0,0.0063199099221400434,1.9387605247698931,-0.7500138813312752,38.29635198297626,40.96226003323993,-1.6828944373160581,0.560970794475864,2.69396250906248,10.49094130956884,28.752986507499223,0.6870231628417898,-1.6551509866399172,-0.23377666473388814,-4.85616944260439,4.388616113136614,-2.544973053669139,2.077419724201363,2.7182145973425023,57.75413302206037,1.1333915063777482,2.31119638893525,4,-1.7414131164550781,-0.1192779541015625,3.3802452087402344,9.87118148803711,-1.5839729309082031,0,-0.04299520775488719,-1.6562349692983664,39.2557258605957,-1.7457785607806189,39.799617767333984,3.171401158208546,39.064884185791016,-0.04299520775488719
11650,2008-04-15,39.33206176757813,40.30534362792969,38.89313125610352,39.961830139160156,19685527.0,-0.004347851697747762,1.1449230858367747,-2.4444016701708393,37.67705566912235,41.699508760107825,-1.2039417450967207,0.7224211896310564,2.778380036714111,10.511481703810908,27.080143674501578,1.4122123718261648,-2.1971520208440793,-0.37547626495360475,-5.000330671937306,4.249378142030096,-2.6879034684454552,1.9369509385382457,2.748202417212049,45.16137352339397,-7.08176926546809,2.312427203491851,4,-1.5267181396484446,0.05247879028319602,3.167938232421868,9.666030883789055,-1.994274139404304,1,-0.049733169464158844,1.9387605247698931,39.50381851196289,-1.6562349692983664,39.2557258605957,-1.7457785607806189,39.799617767333984,-0.049733169464158844
11651,2008-04-16,38.46374130249024,39.58969497680664,37.90076446533203,39.58969497680664,27563658.0,-0.022076657720589088,2.0,1.7878853958446996,35.050169084334655,41.373993803882485,0.16154150472591056,1.4485748095329498,3.5016360982039245,11.227029201983889,26.448850155549366,1.6889305114746094,-1.9459994631081798,-1.1063922882079993,-5.706291779293451,3.4935072028774528,-3.4063420337507253,1.1935574573347267,3.477589336275031,23.412697153627036,-23.971200836267315,2.2999497455427247,4,-0.14313125610352273,0.9207992553710866,3.6474227905273366,10.300573348999016,-1.22137451171875,2,-0.01190771948814262,1.1449230858367747,39.33206176757813,1.9387605247698931,39.50381851196289,-1.6562349692983664,39.2557258605957,-0.01190771948814262
11652,2008-04-17,37.42366409301758,38.597328186035156,37.290077209472656,38.27289962768555,24721062.0,-0.027040458734712947,-1.3418847809745096,0.754236656480175,33.22764633871502,39.857397269100474,1.486594975485282,2.3245097900802136,4.428329510260411,12.128064664072795,26.49896435613366,1.3072509765625,-1.6843921863128983,-1.9666030883789034,-6.608764782549443,2.675558605791636,-4.287683935464173,0.35447775870636633,4.381511670643285,4.430350921139526,-40.788277795679036,2.3210808470852706,4,1.3740463256835938,1.96087646484375,4.532443046569824,11.34065055847168,-0.45801544189453125,3,0.01988779445952682,2.0,38.46374130249024,1.1449230858367747,39.33206176757813,1.9387605247698931,39.50381851196289,0.01988779445952682
11653,2008-04-18,37.93893051147461,38.29198455810547,37.21374130249024,37.59542083740234,27103271.0,0.013768465246383199,1.0545445955129957,-0.40449281742146714,59.28206002938283,41.27398974878267,1.0453581893057802,1.6218511096685404,3.810711739744235,11.457972301199973,26.164683909270348,1.0782432556152273,-1.21447899996177,-1.279580879211423,-5.866562619992138,3.307400861569292,-3.5730717496017803,1.0139099911789344,3.732813474583935,23.456742900505102,-24.808530869333477,2.2934908703903583,4,0.8206119537353516,1.4456100463867188,3.8692760467529297,10.825384140014648,-1.0877838134765625,4,0.006036219731550219,-1.3418847809745096,37.42366409301758,2.0,38.46374130249024,1.1449230858367747,39.33206176757813,0.006036219731550219
11654,2008-04-21,37.814884185791016,38.90267181396485,36.96564865112305,38.77862548828125,23383395.0,-0.003269631589801314,2.1968458330054044,-2.805572521627056,56.887488933523784,42.934566050613014,1.1145902845074005,1.4742849199168617,3.8291627117971245,11.425966066841958,26.535237134497525,1.937023162841804,-0.9112104446775078,-1.1832073211669893,-5.582052440676549,3.21563779834257,-3.382629880921769,1.0162152385877903,3.7260966582172586,25.428535856289287,-25.704859545964283,2.199422559754781,4,0.8206119537353516,1.5696563720703125,3.9265289306640625,10.949430465698242,-0.9255714416503835,0,0.009841071447486138,1.0545445955129957,37.93893051147461,-1.3418847809745096,37.42366409301758,2.0,38.46374130249024,0.009841071447486138
11655,2008-04-22,36.74618148803711,37.9484748840332,36.60305404663086,37.80534362792969,20458427.0,-0.028261429877801225,-1.0000056706540816,1.0990108415565292,57.49201395364843,44.57760974946858,2.0403430043132857,2.1924630798268865,4.813665204741291,12.310249074343872,27.137577965822228,1.3454208374023438,-0.8919422491464459,-1.9580167770385728,-6.11564307259664,2.1996095185194946,-4.03682992481761,0.12079637074046445,4.666651476761899,4.792254735416959,-50.24658697493875,2.078813147779034,4,1.708017349243164,2.6383590698242188,4.6207075119018555,11.808208465576172,0.3912239074707031,1,0.03193975660844295,2.1968458330054044,37.814884185791016,1.0545445955129957,37.93893051147461,-1.3418847809745096,37.42366409301758,0.03193975660844295
11656,2008-04-23,36.85114669799805,37.09923553466797,36.25954055786133,36.9942741394043,18825329.0,0.0028564929935674943,3.7568017287952458,0.135132701609563,51.573855738441225,45.38685452611832,1.7749956385682637,1.7186954394489007,4.599989618076108,12.004061740373643,27.80269039500331,0.8396949768066406,-0.9232475393344686,-1.5629753112792955,-5.354053203400291,2.2281025808417,-3.458514257339793,0.3325636347812022,4.436101345175878,22.382775685868076,-35.8855341255618,1.895538946060499,4,1.431295394897461,2.5333938598632812,4.262880325317383,11.479007720947266,0.32442474365234375,2,0.013205584460203923,-1.0000056706540816,36.74618148803711,2.1968458330054044,37.814884185791016,1.0545445955129957,37.93893051147461,0.013205584460203923
11657,2008-04-24,38.13931274414063,38.46374130249024,36.89885330200195,36.92748260498047,17999819.0,0.034955928419252214,-1.4661600798355308,-8.46679104477617,49.81179737519538,46.58871545614888,0.25317155473396724,0.07278236506392233,3.1783116250618164,10.520730810037136,28.419736637824467,1.6125946044921946,-0.8642358790780378,-0.045324516296382455,-3.2463870521637617,3.1557380195709968,-1.645855784230072,1.5552067516373071,3.0248620758407156,71.11913878429348,17.083101553854803,1.600531267933689,4,0.1431293487548757,1.245227813720696,2.8983783721923757,10.19084167480468,-1.7175559997558594,3,-0.02351762233856558,3.7568017287952458,36.85114669799805,-1.0000056706540816,36.74618148803711,2.1968458330054044,37.814884185791016,-0.02351762233856558
11658,2008-04-25,38.85496139526367,39.064884185791016,38.16793823242188,38.2442741394043,14503901.0,0.018764067824819097,-1.3499975013742693,0.5039379993326463,49.622172588178195,47.84713996783798,-0.5870371327228057,-0.9778239902356916,2.3027223574949716,9.620629451721015,29.203377537654994,0.9255714416503835,-0.8059126879020937,0.8511447906494141,-1.665812538967991,3.368102120266819,-0.407333874159292,2.10962345545812,2.188601665988948,92.51703825380335,40.32224475979267,1.258478664808703,4,-0.5725193023681641,0.5295791625976562,2.287692070007324,9.47519302368164,-2.2614517211914062,4,-0.04862474897146407,-1.4661600798355308,38.13931274414063,3.7568017287952458,36.85114669799805,-1.0000056706540816,36.74618148803711,-0.04862474897146407
11659,2008-04-28,39.54198455810547,39.790077209472656,38.88358688354492,38.88358688354492,14188767.0,0.01768173582397492,-1.7536255395579246,1.0781257808205487,53.16158702427799,49.56764345174417,-1.4171003433053855,-1.4783649066874318,1.4810543321529224,8.760265122434362,27.07354047471469,0.9351158142089844,-0.8133496597006058,1.3716602325439453,-1.0860601996696886,3.829380664757579,0.14280001643712836,2.6005204486507623,1.3833789795929974,92.97294785896193,43.06141850208611,1.228860216106817,4,-1.5171756744384766,-0.15744400024414062,1.6006689071655273,8.788169860839844,-3.120227813720696,0,-0.0680501469559105,-1.3499975013742693,38.85496139526367,-1.4661600798355308,38.13931274414063,3.7568017287952458,36.85114669799805,-0.0680501469559105
11660,2008-04-29,35.43893051147461,36.64122009277344,35.27671813964844,36.488548278808594,84372908.0,-0.10376449468795823,1.0140824054392659,-1.5942002954894405,35.156257808205496,49.579431087729816,2.3195645630484236,2.6730595966936406,5.379629864574753,12.67014875172125,25.4141648370111,4.265266418457031,-0.802592493641562,-2.675096130371095,-5.331232490428171,-0.01895977031401941,-4.003164310399633,-1.3470279503425573,5.370597493140785,3.5940497823606474,-40.06996032464847,1.3280681800285394,4,2.0944671630859375,3.9456100463867188,5.889791488647461,12.891223907470703,1.6698493957519531,1,0.040926241614329006,-1.7536255395579246,39.54198455810547,-1.3499975013742693,38.85496139526367,-1.4661600798355308,38.13931274414063,0.040926241614329006
11661,2008-04-30,36.29771041870117,36.40267181396485,35.114505767822266,35.6870231628418,39215741.0,0.024232669971473886,2.1395327215760283,-0.5818187104535328,35.808208199789874,49.866160183404794,1.2529865039353325,1.9867855559572831,4.336284843881579,11.605842885480342,23.425933423665487,1.2881660461425852,-0.7937221631272635,-1.8611635208129869,-4.349389441638692,0.6270624000127185,-3.105276481225836,-0.6170505604001377,4.398298763492811,25.30609714010181,-12.184083915013606,1.244112960412851,4,1.154581069946289,3.077289581298828,5.083492279052734,12.03244400024414,-0.524810791015625,2,0.023133552147521108,1.0140824054392659,35.43893051147461,-1.7536255395579246,39.54198455810547,-1.3499975013742693,38.85496139526367,0.023133552147521108
11662,2008-05-01,37.16603088378906,37.25190734863281,36.068702697753906,36.07824325561523,25145083.0,0.02392218283389358,-1.1379312721645718,1.781251561641109,41.748307261265474,47.91796543139175,0.38473672246163915,1.2256438370702938,3.291221976887705,10.533435563691654,21.150850348072055,1.1832046508789062,-0.7509328298450271,-1.0209918975830092,-3.447071201850605,1.4050874066845864,-2.2340315497168035,0.19204775455078504,3.306718161830048,43.8775268770708,6.894773801426695,1.2130396521337974,5,0.28626060485839844,2.2089691162109375,4.224714279174805,11.16412353515625,-1.8702278137207031,3,0.0002567010152674243,2.1395327215760283,36.29771041870117,1.0140824054392659,35.43893051147461,-1.7536255395579246,39.54198455810547,0.0002567010152674243
11663,2008-05-02,37.566795349121094,37.69084167480469,37.00381851196289,37.13740539550781,17978335.0,0.010783084870836568,1.0281647315848153,0.39473693439052615,42.44229607718406,46.31294400290956,-0.08310588277822717,0.8195530220645182,2.742105570456907,9.911016864039851,19.727523941527444,0.6870231628417969,-0.5799266166848653,-0.5901702880859361,-3.032088773070946,1.8517481968990737,-1.811129530578441,0.6307889544065688,2.6916239653861425,52.44898109038871,17.346237125922258,1.2209592424925033,5,-0.11450386047363281,1.8082046508789062,3.70467472076416,10.763359069824219,-2.8435134887695384,4,-0.03048007140601383,-1.1379312721645718,37.16603088378906,2.1395327215760283,36.29771041870117,1.0140824054392659,35.43893051147461,-0.03048007140601383
11664,2008-05-05,37.19465637207031,37.59542083740234,37.11832046508789,37.566795349121094,10946674.0,-0.009906061286100276,1.2222241964428897,-0.8666690357314192,41.78885750830332,44.568148842315665,0.2143419246615963,1.1135096629186165,2.9603553987702256,10.055563760506786,19.112568847668193,0.477100372314446,-0.28533729786624207,-0.8764314651489258,-3.3273058322496567,1.5744429019518051,-2.101868648699295,0.34900571840144323,2.858006400569522,80.740659578217,44.97244996277211,1.2254371835503661,5,0.25763511657714844,0.5152683258056641,4.162691116333008,10.515268325805664,-3.101146697998047,0,-0.01616217910402451,1.0281647315848153,37.566795349121094,-1.1379312721645718,37.16603088378906,2.1395327215760283,36.29771041870117,-0.01616217910402451
11665,2008-05-06,37.06106948852539,37.21374130249024,36.74618148803711,37.18511581420898,10940806.0,-0.0035915611696639704,4.1579346042163134,0.3333333333333142,44.28904689572478,43.758725637569405,0.4439824888041528,1.1513129378770657,2.913179782921091,9.964108468973564,18.478659238220388,0.4675598144531321,-0.45119906681342314,-0.9117359161376939,-3.3589017778308516,1.5354299455554639,-2.135318846984269,0.31184701470888143,2.7940670039217395,75.55550949033938,36.64539966982328,1.223582930846577,5,0.3912220001220703,0.6488552093505859,2.6073455810546875,8.940837860107422,-3.2824440002441406,1,-0.017250250814768275,1.2222241964428897,37.19465637207031,1.0281647315848153,37.566795349121094,-1.1379312721645718,37.16603088378906,-0.017250250814768275
11666,2008-05-07,37.22328186035156,37.681297302246094,37.07061004638672,37.07061004638672,17530525.0,0.004376893977017904,-7.0,-1.2307644996617964,49.121336784489735,43.682007794157656,0.38007805321618804,0.8896722355860831,2.5806674572083637,9.58587284366142,17.70549683074773,0.6202278137207031,-0.584019008269081,-0.6574434280395494,-3.069933869037534,1.7550470129584355,-1.8636886485385418,0.548801792459443,2.4422294031105736,71.17634055602328,26.75205573148888,1.2062452204989929,5,0.22900962829589844,0.48664283752441406,2.4451332092285156,8.482824325561523,-3.3206100463867188,2,-0.003076084305370208,4.1579346042163134,37.06106948852539,1.2222241964428897,37.19465637207031,1.0281647315848153,37.566795349121094,-0.003076084305370208
11667,2008-05-08,37.299617767333984,37.91030502319336,36.860687255859375,37.433204650878906,11881386.0,0.0020507570307424228,-1.075475683116785,-0.8749937534356104,47.08442353727106,43.40003567739021,0.19233099137854026,0.6497526198936612,2.360630650740866,9.290697991669205,17.471900559984498,1.0496177673339844,-0.6440874575680127,-0.4561075210571275,-2.703377711302764,1.791162669188509,-1.5797426161799422,0.6675275740656872,2.183853276302557,47.541026582079375,0.44530116939970554,1.1236350951228165,5,0.15267372131347656,0.4103069305419922,2.3616409301757812,8.129770278930664,-3.893127441406257,3,-0.040931200667302714,-7.0,37.22328186035156,4.1579346042163134,37.06106948852539,1.2222241964428897,37.19465637207031,-0.040931200667302714
11668,2008-05-09,37.20419692993164,37.80534362792969,36.73664093017578,37.21374130249024,13198617.0,-0.002558225609644471,-1.262627404739214,0.07144692881012772,47.20767912659563,42.73849035542549,0.03236977355241066,0.6151359528145974,2.315661721777232,9.167855188771995,17.099058431483808,1.0687026977539062,-0.6435025626927384,-0.4489519119262724,-2.592844288385713,1.6949404645331683,-1.5208981001559891,0.6229942763034444,2.104515502672328,39.83729267492013,-9.586130416345718,1.0719461882297197,5,-0.6917915344238281,0.5057277679443359,2.302003860473633,6.674619674682617,-4.112594604492195,4,-0.051295123059837744,-1.075475683116785,37.299617767333984,-7.0,37.22328186035156,4.1579346042163134,37.06106948852539,-0.051295123059837744
11669,2008-05-12,37.80534362792969,37.88167953491211,37.19465637207031,37.22328186035156,10744515.0,0.01615803451234843,-1.1492553343835028,-60.984812150234376,55.05925818756426,44.94993484202091,-0.9398621886868384,-0.1262535829162701,1.605901380595931,8.35094350039165,16.603172563348384,0.6870231628417969,-0.7090908878919606,0.23711853027343466,-1.7249559979113656,2.199193058458235,-0.7439187338189654,1.2181557943658348,1.335600538083014,91.05694756377795,34.50135543060634,0.981037264092401,5,-1.292938232421875,-0.09541893005371094,1.5791969299316406,4.785305023193359,-4.541984558105469,0,-0.08152450081953966,-1.262627404739214,37.20419692993164,-1.075475683116785,37.299617767333984,-7.0,37.22328186035156,-0.08152450081953966
11670,2008-05-13,37.375953674316406,38.0057258605957,37.15649032592773,37.69084167480469,13219158.0,-0.011357916961137193,-1.2531678879397359,-0.5409872594767472,52.43146563074949,46.79696344546086,-0.23111424767366628,0.15713199033971392,1.9268314970525466,8.556072096437404,16.492066375296766,0.8492355346679759,-0.8479927934848916,-0.09446601867675497,-1.8727430508902358,1.683811013536726,-0.9836045347834954,0.7946724974299855,1.603932955768677,50.375883348412756,-10.068499397577881,0.88913851610674,5,-0.33873939514160156,0.3339710235595703,2.008586883544922,4.856870651245117,-3.4064865112304616,1,-0.08782234772780484,-1.1492553343835028,37.80534362792969,-1.262627404739214,37.20419692993164,-1.075475683116785,37.299617767333984,-0.08782234772780484
11671,2008-05-14,38.0057258605957,38.15839767456055,37.375953674316406,37.47137451171875,13692854.0,0.016849661998378895,-1.1578916914336814,-1.6969568483027646,49.34087118162092,47.64058165883369,-0.662828792066108,-0.5362043956814162,1.2029096598591806,7.709518296343859,15.89839095049138,0.7824440002441406,-1.0785695716283925,0.5582069396972642,-1.1774958411651397,2.293909720559668,-0.3096444507339413,1.4260583301284697,0.8195455349988663,89.26174856790223,28.921456138204007,0.8678513904312021,5,-0.5582065582275391,-0.29580116271972656,1.378814697265625,4.22709846496582,-4.484733581542976,2,-0.11122272438156766,-1.2531678879397359,37.375953674316406,-1.1492553343835028,37.80534362792969,-1.262627404739214,37.20419692993164,-0.11122272438156766
11672,2008-05-15,38.16793823242188,38.25381851196289,37.66221237182617,37.99618148803711,14361687.0,0.0042681035068550255,2.4444037267770486,0.32143035616126747,46.414343343363704,48.08192024396476,-0.7464745048164829,-0.674374185226462,0.9621796891142012,7.34145536485962,14.991931894003601,0.5916061401367188,-0.7397548747603864,0.6832056045532298,-1.0820075129495024,2.448418722055962,-0.19940095419813986,1.5658121633045994,0.5089025380617969,94.33947083242235,36.49671599373015,0.8826065587513662,5,-0.6727085113525462,-0.45801353454590554,1.216602325439446,3.2251911163330007,-3.9790077209472727,3,-0.11174998220977772,-1.1578916914336814,38.0057258605957,-1.2531678879397359,37.375953674316406,-1.1492553343835028,37.80534362792969,-0.11174998220977772
11673,2008-05-16,38.16793823242188,38.36832046508789,37.814884185791016,38.36832046508789,12546551.0,0.0,4.523805897694607,-1.166662965019344,42.27467976847079,48.135900495094475,-0.7288849237836033,-0.6918071360407225,0.9084979893245233,7.124221102854541,13.972658928095132,0.553436279296875,-0.44872071407823455,0.6717552185058651,-1.108767730534126,2.452278167545856,-0.21850625601413043,1.5620166930258605,0.3664091379553369,83.46449504838361,28.823499670743487,0.8902614745199966,5,-0.6154575347900462,-0.45801353454590554,0.37213706970214133,3.034351348876946,-2.8339691162109446,4,-0.12474993743438645,2.4444037267770486,38.16793823242188,-1.1578916914336814,38.0057258605957,-1.2531678879397359,37.375953674316406,-0.12474993743438645
11674,2008-05-19,38.1870231628418,38.26335906982422,37.9484748840332,38.1202278137207,15046974.0,0.0005000251861575489,1.8695334770214838,-0.33333967903444994,78.57140590817438,51.94505149647776,-0.662017262440358,-0.7184164526202466,0.8545336148838203,6.876818348349666,13.319930803927328,0.3148841857910156,-0.29425414391794646,0.6722332000732436,-1.1299590129815158,2.474425413128003,-0.22886290645413254,1.5733293066006198,0.2105305434332223,85.03937999332658,22.952299343610505,0.9010961065273794,5,-0.6345424652099609,-0.4770984649658203,0.38644981384277344,3.0152664184570312,-2.900764465332024,0,-0.13343330836954304,4.523805897694607,38.16793823242188,2.4444037267770486,38.16793823242188,-1.1578916914336814,38.0057258605957,-0.13343330836954304
11675,2008-05-20,37.91984558105469,38.597328186035156,37.78625869750977,37.96755599975586,11582915.0,-0.006996554317621917,-4.15154158337895,-0.7142775556824672,69.2307135705299,54.17942669492667,-0.29079139149971667,-0.3781926955513484,1.098081143636719,6.916682020921954,12.36597527180188,0.8110694885253835,-0.17810526960420248,0.34637241363525106,-1.426638487693296,2.119383314963798,-0.5401330370290225,1.2328778642995246,-2.805339813232422,44.531132876917695,-21.291084807463463,0.8865054506642719,5,-0.25286102294921875,-0.20992088317871094,0.6536273956298828,2.6574440002441406,-3.3778610229492188,1,-0.12279814012631207,1.8695334770214838,38.1870231628418,4.523805897694607,38.16793823242188,2.4444037267770486,38.16793823242188,-0.12279814012631207
11676,2008-05-21,37.33778762817383,38.25381851196289,37.21374130249024,37.91030502319336,13393859.0,-0.015349692066564335,-1.5348878290055026,11.999840089549853,52.18447708882586,54.746099311766095,0.34555626817320473,0.25528086934258454,1.616651177929235,7.278684157432359,11.355728318083937,1.0400772094726491,-0.029144161031666727,-0.2600175857543974,-2.004415991619574,1.484380820110779,-1.132216788686982,0.6121816171781873,-2.1536254119873064,8.965560974802331,-57.16915493031023,0.8721992029325872,5,0.3291969299316406,0.11450386047363281,1.2571544647216797,3.239501953125,-2.0515289306640554,2,-0.09021210626165388,-4.15154158337895,37.91984558105469,1.8695334770214838,38.1870231628418,4.523805897694607,38.16793823242188,-0.09021210626165388
11677,2008-05-22,37.24236679077149,37.54771041870117,36.8797721862793,37.32824325561523,11380966.0,-0.0025556103739348135,1.545443972785951,0.14999800109271114,45.52630499209391,54.55927996348812,0.4827704926373215,0.2951941250941559,1.6421673192664485,7.149127259202579,11.317931073848095,0.667938232421875,0.08981735350823072,-0.3105911254882727,-2.042446109544045,1.4212638585674995,-1.1765186175161588,0.5553363665396134,-1.9899412551880005,21.111079029955082,-44.823398128983,0.8659274920278873,5,0.4961833953857351,0.20992469787596946,1.610208511352532,3.3349227905273366,-1.278625488281257,3,-0.0999231475439124,-1.5348878290055026,37.33778762817383,-4.15154158337895,37.91984558105469,1.8695334770214838,38.1870231628418,-0.0999231475439124
11678,2008-05-23,36.96564865112305,37.4427490234375,36.94656372070313,37.20419692993164,10843237.0,-0.007430197473835443,-2.5862145023436676,2.7778073916138215,46.75675763282691,53.636779901850645,0.8069516180312419,0.44597788130254656,1.860319973130082,7.206116012722035,11.657762157220352,0.4961853027343679,0.12062654405394824,-0.4928436279296875,-2.1291438184340805,1.1434565625747055,-1.3109937231818876,0.32530646732251256,-1.6463250625305221,4.99992226489016,-56.62189563223057,0.8181500952521976,5,0.7729015350341797,0.48664283752441406,2.125476837158203,3.6116409301757812,-0.3625946044921875,4,-0.07511617517806168,1.545443972785951,37.24236679077149,-1.5348878290055026,37.33778762817383,-4.15154158337895,37.91984558105469,-0.07511617517806168
11679,2008-05-27,36.85114669799805,37.566795349121094,36.593509674072266,37.14694595336914,19701247.0,-0.0030975231682163207,-1.3999943560752146,1.2399974413918828,47.0108831447052,53.03449295895684,0.8625756242652258,0.36738904814066586,1.9432493556786739,7.1092665532597294,12.550137075517497,0.9732856750488281,0.1726590285180265,-0.4728036880493178,-1.8013501947603245,0.8557428186616889,-1.1370769414048212,0.19146956530618553,-1.4662630174566686,12.857303313033396,-45.06039232331079,0.6642732533555018,5,0.7442722320556641,0.6011447906494141,2.2208948135375977,3.7261428833007812,-0.553436279296875,1,-0.041170430711984674,-2.5862145023436676,36.96564865112305,1.545443972785951,37.24236679077149,-1.5348878290055026,37.33778762817383,-0.041170430711984674
11680,2008-05-28,36.88931274414063,37.08015441894531,36.47900772094727,37.02289962768555,12375832.0,0.0010356813712029123,3.8460722358041775,0.4516133192334237,45.070428879669656,52.55999936985115,0.8360385177709162,0.4674180535881973,1.8462332533302686,6.858587146293409,11.843754138767382,0.6011466979980398,0.23421712749485835,-0.5071567535400305,-1.524309608433299,0.5099961013532379,-1.0157331809866648,0.0014196739066036912,-1.4401801734893809,23.118240280619794,-31.75407682475616,0.5085764274466351,5,0.6488552093505788,0.5629787445068288,2.1207056045532156,3.687976837158196,-0.20038223266602273,2,-0.04345578508738912,-1.3999943560752146,36.85114669799805,-2.5862145023436676,36.96564865112305,1.545443972785951,37.24236679077149,-0.04345578508738912
11681,2008-05-29,37.13740539550781,37.681297302246094,36.7557258605957,36.89885330200195,16980220.0,0.00672532592536812,-2.527283300018172,-1.7857448813502192,47.721200026151834,52.70520566793871,0.5049191522148888,0.3008852692887487,1.499739815761501,6.404427168326954,10.823628819092834,0.9255714416503906,0.1525574444004434,-0.301048851013185,-1.188260684879559,0.5861629828531889,-0.744654767946372,0.14255706592000195,-1.6253089125488813,54.761987860634996,-0.9948223613420097,0.44360591693318857,5,0.40076255798339844,0.31488609313964844,1.7819643020629883,3.4398841857910156,-2.2137413024902344,3,-0.06988697271016919,3.8460722358041775,36.88931274414063,-1.3999943560752146,36.85114669799805,-2.5862145023436676,36.96564865112305,-0.06988697271016919
11682,2008-05-30,37.17557144165039,37.461830139160156,36.76526641845703,37.318702697753906,14605662.0,0.001027698239446595,2.2444630022832066,-0.6,49.59128718393383,53.51816204743461,0.34775218395416374,0.2777089055025215,1.3677398810361154,6.142021296608355,10.262402960805703,0.696563720703125,0.13428702259150782,-0.26335983276366903,-1.149964985567486,0.623245320040148,-0.706662409165574,0.17994274363823592,-1.601770324629932,57.93643491035058,0.15905909783871408,0.4433025764019077,5,0.3625965118408203,0.2767200469970703,1.6579198837280273,3.4017181396484375,-1.8988533020019531,4,-0.05082135044261593,-2.527283300018172,37.13740539550781,3.8460722358041775,36.88931274414063,-1.3999943560752146,36.85114669799805,-0.05082135044261593
11683,2008-06-02,36.42175674438477,37.20419692993164,36.16412353515625,37.17557144165039,20430446.0,-0.020277151581887143,1.5647082063438311,5.26659737213822,31.070483546880354,48.2402817850686,0.9251074496451395,0.9922130793884492,2.0056449170645365,6.638425908379595,10.105989933978412,1.0400733947753906,0.0876498848040228,-0.9599225997924705,-1.9532228346045528,0.03337763501961177,-1.4565727171985117,-0.4632724823864294,-0.7874850859840237,16.98112733142625,-35.07525149945266,0.49665011740604253,6,0.9589691162109304,1.0305347442626882,2.4117345809936452,4.155532836914055,-1.0591621398925852,0,-0.012575325377877422,2.2444630022832066,37.17557144165039,-2.527283300018172,37.13740539550781,3.8460722358041775,36.88931274414063,-0.012575325377877422
11684,2008-06-03,36.593509674072266,36.80343627929688,36.29771041870117,36.52671813964844,12858122.0,0.004715668464124079,1.0784190764358357,-0.08860471235982433,38.483099697131976,44.82388024357994,0.5627194911219178,0.8148946631000697,1.690210715904513,6.194850279345545,9.941124152823832,0.5057258605957102,0.05945798002183267,-0.7581123352050767,-1.8099008282938343,0.29367615788368084,-1.284006581749452,-0.23221808866070148,-0.899976885118825,28.301711262754008,-22.977177026569255,0.5258942465443773,6,0.6154613494873047,0.8587818145751953,2.2399816513061523,3.9837799072265625,-1.2881660461425781,1,0.0002608214583297297,1.5647082063438311,36.42175674438477,2.2444630022832066,37.17557144165039,-2.527283300018172,37.13740539550781,0.0002608214583297297
11685,2008-06-04,36.42175674438477,36.66984558105469,36.33587646484375,36.38358688354492,12106496.0,-0.004693535307688346,-3.9998857795545404,0.5714775258439582,23.05184185249597,41.586920772876624,0.558335885300842,0.9868947290981751,1.7004043802926034,6.091479244477291,9.591310464112443,0.3339691162109375,0.06164485405667364,-0.8978996276855398,-2.0231619846231084,0.22736272925202883,-1.460530806154324,-0.33526844921675547,-0.6701480474896968,16.98112733142625,-28.274851550331462,0.5626311784687847,6,0.5009536743163991,0.4341602325439382,2.2829179763793874,4.155532836914055,-1.354961395263686,2,-0.003405830381938535,1.0784190764358357,36.593509674072266,1.5647082063438311,36.42175674438477,2.2444630022832066,37.17557144165039,-0.003405830381938535
11686,2008-06-05,37.10877990722656,37.19465637207031,36.34542083740234,36.61259460449219,14073382.0,0.018862988066815634,1.5428564901539938,12.99940035978171,34.71072559790986,40.3851897290784,-0.18393048174329607,0.3065716225897006,0.8555513930261611,5.129315143649237,9.315356515474285,0.8492355346679759,-0.1886135891320464,-0.20515136718749716,-1.333638786959341,0.9233360525843466,-0.769395077073419,0.3590923426984247,-1.3002568205486824,72.79429488573898,32.35299190284486,0.564243709885923,6,-0.18606948852539062,-0.25286293029785156,1.350189208984375,3.4685096740722656,-1.9274826049804759,3,-0.011314017782357522,-3.9998857795545404,36.42175674438477,1.0784190764358357,36.593509674072266,1.5647082063438311,36.42175674438477,-0.011314017782357522
11687,2008-06-06,35.77289962768555,36.88931274414063,35.71564865112305,36.82251739501953,23024455.0,-0.03599903534637272,-1.0163975790305102,-2.1153745617811675,25.049654702115248,37.973289403443765,1.0298890624155561,1.6044715896377397,2.012363782555603,6.191224721771491,9.37186139966671,1.3931312561035156,-0.3988118471557698,-1.464695739746091,-2.7871399333438944,-0.1422515461482874,-2.1259178365449927,-0.8034736429471891,2.8244285583496094,3.8460947070069245,-29.866162896107067,0.6612220967989022,6,0.9255733489990234,1.3835887908935547,2.6407461166381836,4.794849395751953,-0.8683204650878906,4,-0.023739633731304388,1.5428564901539938,37.10877990722656,-3.9998857795545404,36.42175674438477,1.0784190764358357,36.593509674072266,-0.023739633731304388
11688,2008-06-09,35.29580307006836,36.097328186035156,35.02862548828125,35.877864837646484,15823438.0,-0.013336815370928123,1.0934667433849188,0.5545464126970282,22.504487561799053,35.25035656089863,1.3915439528228433,2.0356334254223185,2.3094621135671787,6.413172215683261,9.559952659257887,1.0687026977539062,-0.5015559158162972,-1.8463726043701172,-3.428803916847073,-0.2639412918931612,-2.637588260608595,-1.0551569481316392,3.243891525268552,12.334892534853086,-14.269952337738037,0.7912156562384763,6,1.0591583251953125,1.5171737670898438,3.117842674255371,5.271945953369141,-0.34351348876953125,0,-0.0005407138741689854,-1.0163975790305102,35.77289962768555,1.5428564901539938,37.10877990722656,-3.9998857795545404,36.42175674438477,-0.0005407138741689854
11689,2008-06-10,34.723281860351555,35.229007720947266,34.465648651123054,35.0,18458110.0,-0.01622065967957287,1.0779207293645903,0.475410265820806,21.269246752035414,32.605780768939276,1.822098398833468,2.4932453001995256,2.893415874291449,6.722034725126356,9.957290040012362,0.8301544189453054,-0.5918303475204638,-2.2647907257080178,-4.1471589088998755,-0.38242254251616004,-3.2059748173039466,-1.323606634112089,3.675969970703129,9.440545266727023,-14.281375576092428,0.9411840915959278,6,1.350191116333015,1.8082065582275462,3.690363883972175,5.44847488403321,0.543895721435554,1,0.018411645152430767,1.0934667433849188,35.29580307006836,-1.0163975790305102,35.77289962768555,1.5428564901539938,37.10877990722656,0.018411645152430767
11690,2008-06-11,34.093509674072266,34.95228958129883,33.8072509765625,34.828243255615234,27080530.0,-0.01813688547102421,1.3300936959036183,2.6551695616211064,21.088369234283633,29.64657734762059,2.2502137748412068,3.0192972555940614,3.516156589687789,7.134830136761707,10.621885191291057,1.1450386047363281,-0.6948808312462944,-2.730440711975099,-5.002469398472975,-0.45841202547722304,-3.866455055224037,-1.594426368726161,4.0697259661865175,8.450677261404433,-16.429878036577026,1.1360143432489396,6,1.5410308837890625,2.1087799072265625,3.487598419189453,6.0782470703125,1.860687255859375,2,0.035544417850855936,1.0779207293645903,34.723281860351555,1.0934667433849188,35.29580307006836,-1.0163975790305102,35.77289962768555,0.035544417850855936
11691,2008-06-12,33.77862548828125,34.446563720703125,33.330154418945305,34.21755599975586,23016910.0,-0.009235898234040807,1.489356906208948,0.597400911705762,20.294542368600474,26.391383479250216,2.2781192881242944,3.163452156573932,3.857734148846262,7.2523191959913476,11.540800480033992,1.1164093017578196,-0.8116330326062453,-2.833969879150388,-5.409320024219355,-0.2586197340814209,-4.121644951684871,-1.5462948066159043,4.036131378881834,12.60048102275227,-12.22991380117547,1.2876750725344834,6,1.4885501861572266,2.1851158142089844,3.8024826049804688,6.16412353515625,-0.06679534912108664,3,0.03813565064353308,1.3300936959036183,34.093509674072266,1.0779207293645903,34.723281860351555,1.0934667433849188,35.29580307006836,0.03813565064353308
11692,2008-06-13,33.902671813964844,34.32251739501953,33.32061004638672,34.01717758178711,20006215.0,0.003672331952246921,1.7631757520922868,0.260874477460174,23.025166043478563,25.49745931220557,1.833836430797625,2.8495781527862434,3.723613668546051,6.959609674829601,12.584763802636513,1.0019073486328125,-0.9353375497187031,-2.4966602325439453,-5.231195856087751,0.23787539099986077,-3.8639280443158484,-1.1293924207720423,3.4636248083764656,20.962220085176536,-6.113185540263874,1.3672678117719046,6,1.3549613952636719,2.0562973022460938,3.678436279296875,6.040077209472656,-4.007633209228516,4,0.03771459356647422,1.489356906208948,33.77862548828125,1.3300936959036183,34.093509674072266,1.0779207293645903,34.723281860351555,0.03771459356647422
11693,2008-06-16,33.40649032592773,33.969467163085945,32.91030502319336,33.74045944213867,26747266.0,-0.01463546857781084,1.6747040180334358,2.9166139187794204,21.57475902969695,23.61875479360168,2.0755931856646797,3.13129721401031,4.153299009569068,7.2983756623042595,13.865882830332227,1.0591621398925852,-1.1187421263488275,-2.7547693252563548,-5.664447134453198,0.1549084839404884,-4.209608229854773,-1.2999304206579367,3.4743239072990306,21.39926361473661,-7.16586681421979,1.4548389045984202,6,1.6459903717041087,2.3473262786865305,4.1746177673339915,6.521945953369148,-3.0916061401367116,0,0.04484424499712314,1.7631757520922868,33.902671813964844,1.489356906208948,33.77862548828125,1.3300936959036183,34.093509674072266,0.04484424499712314
11694,2008-06-17,33.091602325439446,33.788169860839844,33.053436279296875,33.51145172119141,15808451.0,-0.009425952783908231,-1.9615517678806191,1.25715036322933,20.030091919434327,23.28300480103928,2.057907133616652,3.209425159030417,4.372666979481103,7.463845859061941,15.216235122192618,0.7347335815429688,-1.3446454507373744,-2.8148862838745217,-5.8665633429132455,0.23679077516420222,-4.340724813393884,-1.2890477543551597,3.233340618382634,8.878485467798656,-19.533943264708455,1.5258385295193604,6,1.96087837219239,2.662214279174812,4.0195627212524485,6.526718139648445,-2.347328186035149,1,0.056228381979223974,1.6747040180334358,33.40649032592773,1.7631757520922868,33.902671813964844,1.489356906208948,33.77862548828125,0.056228381979223974
11695,2008-06-18,33.26335906982422,33.70228958129883,33.062976837158196,33.091602325439446,16413776.0,0.005190342332040299,-4.583329168956789,-0.40909132208502863,19.054847949296047,21.543462840082192,1.5544875097342512,2.8152697217786695,4.101725188879328,7.169120553640205,16.92098862946795,0.6393127441406321,-1.4473328941443881,-2.4103052139282255,-5.525087128421276,0.7044767005648254,-3.967696171174751,-0.8529142566817001,2.5835345651098436,22.981418897946718,-2.0113029297904177,1.5573909572465268,6,1.6364498138427734,2.490457534790039,3.847805976867676,6.111640930175781,-2.0801525115966797,2,0.060241014978571705,-1.9615517678806191,33.091602325439446,1.6747040180334358,33.40649032592773,1.7631757520922868,33.902671813964844,0.060241014978571705
11696,2008-06-19,33.969467163085945,34.417938232421875,33.187023162841804,33.22518920898437,28315178.0,0.02122780479805164,-2.0000000000000346,4.333325930038771,26.859515737085502,21.744558510634437,0.3981021586958917,1.9435223354651043,3.301361712360766,6.320657209292037,17.925900537822752,1.230915069580071,-1.6010537007936563,-1.5357810974121051,-4.635919208543157,1.564357013718947,-3.0858501529776277,0.014287958153417435,1.4663040662044224,70.25330388115944,47.385931236887394,1.5500690555655257,6,0.5343494415283132,1.7843494415283132,3.404102325439446,5.405532836914055,-3.377864837646495,3,0.05842687367797361,-4.583329168956789,33.26335906982422,-1.9615517678806191,33.091602325439446,1.6747040180334358,33.40649032592773,0.05842687367797361
11697,2008-06-20,33.52099227905273,34.18893051147461,33.39694595336914,33.77862548828125,21629567.0,-0.013202293750446792,-2.1320706327834476,-0.34615187485905535,28.09797955475773,22.366057620963183,0.5515530365548287,2.2123339436182263,3.624740270751083,6.6416161686711135,18.73665959201823,0.7919845581054688,-1.7223905816508847,-1.798187255859382,-4.906032238184352,1.3096577264655878,-3.3521097470218706,-0.24426476469689362,1.5612136813840607,40.50635473676439,16.196520929549806,1.553922491162486,6,0.5486640930175852,2.2328243255615305,4.057729721069343,5.854007720947273,-2.595418930053704,4,0.005693085053054769,-2.0000000000000346,33.969467163085945,-4.583329168956789,33.26335906982422,-1.9615517678806191,33.091602325439446,0.005693085053054769
11698,2008-06-23,34.18893051147461,34.341602325439446,33.51145172119141,33.59732818603516,19792947.0,0.01992596838606353,-1.1750046224807513,-2.296296844692448,33.109935231341964,23.681689674219463,-0.32397631991972986,1.3973476130250475,2.8544219424377317,5.877090140833779,19.5173789354054,0.8301506042480327,-1.934949400617711,-0.9914131164550781,-4.037028469894857,2.0542022369847004,-2.514220793174964,0.5313945602648076,0.5892093177481001,83.21675389157274,56.957622846589274,1.522807676719889,6,-0.2576332092285156,1.5648860931396484,3.413646697998047,5.186069488525391,-2.729005813598633,0,-0.12559304554136752,-2.1320706327834476,33.52099227905273,-2.0000000000000346,33.969467163085945,-4.583329168956789,33.26335906982422,-0.12559304554136752
11699,2008-06-24,35.33396911621094,35.4484748840332,33.998092651367195,34.13167953491211,26481912.0,0.033491501126425405,1.026662615569529,2.0322597285359887,43.27829916267789,26.147237444041046,-1.5346655367380748,0.13999565551712578,1.6101998433236417,4.641903305284053,19.5909734314139,1.4503822326660085,-1.9555312422620261,0.22948436737060263,-2.7147999326259367,3.173768667367142,-1.242657782627667,1.7016265173688723,-2.423664093017578,95.1999219629516,64.96779330247492,1.4721421499982692,6,-1.1545791625976562,0.4198474884033203,2.2972335815429688,4.0410308837890625,-3.940839767456051,1,-0.14204701752901028,-1.1750046224807513,34.18893051147461,-2.1320706327834476,33.52099227905273,-2.0000000000000346,33.969467163085945,-0.14204701752901028
11700,2008-06-25,35.28625869750977,35.49618148803711,34.666030883789055,35.06679534912109,23204292.0,-0.0013502705723279496,1.5970248999051484,0.1825378442950498,37.77208451172861,28.089186571055286,-1.4527423069675862,0.06477246682061377,1.5616644999912026,4.60010112648505,19.561766657679915,0.830150604248054,-1.9175094954847651,0.26192665100098367,-2.5626194929984507,3.086472795000418,-1.15034642099873,1.6741997230006973,-2.3251902770996153,90.9091209452006,63.33191573090677,1.4122730719997165,6,-1.0830154418945384,0.4675579071044851,2.3449440002441335,4.088741302490227,-3.5496177673339915,2,-0.12871822419717205,1.026662615569529,35.33396911621094,-1.1750046224807513,34.18893051147461,-2.1320706327834476,33.52099227905273,-0.12871822419717205
11701,2008-06-26,34.54198455810547,35.4484748840332,34.465648651123054,35.114505767822266,16760350.0,-0.02109246394707265,-1.7105231319534278,-2.608732683248862,41.02921952817065,30.089636958243293,-0.6579933695592288,0.6373097180316165,2.2270528143587995,5.226924599623516,20.212705205529797,0.9828262329101491,-1.838132997652366,-0.35257644653320597,-3.0013719631952327,2.2962190701288208,-1.6769742048642158,0.9718213117978038,-1.4795116149902299,54.54550410501869,22.976442734537393,1.324397758331013,6,-0.3387413024902344,1.0400772094726562,3.146470069885254,4.833015441894531,-2.671754837036133,3,-0.09723755142753587,1.5970248999051484,35.28625869750977,1.026662615569529,35.33396911621094,-1.1750046224807513,34.18893051147461,-0.09723755142753587
11702,2008-06-27,35.28625869750977,36.14503860473633,34.58969497680664,34.64694595336914,38082434.0,0.021546942045333584,-3.1265940650176107,-1.1166621136304702,49.93304890266567,33.240558055239816,-1.3246692937691193,-0.269586144497012,1.4444448526358968,4.391493798217333,20.69600629823569,1.6030540466308594,-1.6870119602408238,0.48616333007813495,-1.9460114541430755,2.9183381142993454,-0.7299240620324738,1.7022507221887437,-2.12643741259766,67.39124451931492,32.00991714523225,1.2160873921106052,6,-0.6870212554931712,0.009542465209953832,2.273379325866692,4.088741302490227,-2.175571441650405,4,-0.13304488901232348,-1.7105231319534278,34.54198455810547,1.5970248999051484,35.28625869750977,1.026662615569529,35.33396911621094,-0.13304488901232348
11703,2008-06-30,35.963741302490234,36.39313125610352,35.28625869750977,35.28625869750977,22680606.0,0.019199615657419455,-2.267604364914088,1.0597045205021491,58.575201089848704,37.52334796306364,-1.7894366466006062,-1.0362716577735256,0.7190993538797841,3.629525219434811,20.78967827315378,1.10687255859375,-1.4709014120384722,1.186546707153319,-1.1893099114684986,3.5624033257751364,-0.0013816021575863147,2.374475016464224,-2.624806978388669,82.07168966862811,41.61584565819535,1.1879283093109072,6,-1.235687255859375,-0.6679401397705078,1.6316795349121094,3.4112586975097656,-2.280536651611328,0,-0.14009020672002093,-3.1265940650176107,35.28625869750977,-1.7105231319534278,34.54198455810547,1.5970248999051484,35.28625869750977,-0.14009020672002093
11704,2008-07-01,36.60305404663086,36.95610809326172,35.6297721862793,35.696563720703125,24465350.0,0.01777659167224499,-1.5504659837373327,1.3380274552641498,67.32543464886766,42.88674648523826,-2.0990004978175634,-1.7653427392992995,0.04236475238094073,2.908738752034523,21.083038394931613,1.3263359069824219,-1.2580438377268948,1.8253822326660156,-0.5520138399562455,4.202778305288277,0.636684196354885,3.014080268977146,-3.01978396796914,85.82373835698056,39.612591894874825,1.18869803631113,7,-1.5314884185791016,-1.3072528839111328,0.9923667907714844,2.7719459533691406,-3.3206100463867188,1,-0.14051093502205414,-2.267604364914088,35.963741302490234,-3.1265940650176107,35.28625869750977,-1.7105231319534278,34.54198455810547,-0.14051093502205414
11705,2008-07-02,36.29771041870117,37.11832046508789,36.211830139160156,37.08969497680664,18647483.0,-0.008342025983424595,1.1348384256722157,-0.8736823057597704,67.41424113271682,47.39282708475286,-1.4728559857291827,-1.5491969790178075,0.34041959893390583,3.147831834430164,21.445992382565738,0.9064903259277344,-0.9725074950536055,1.5262409210205092,-0.8336783521740898,3.8861601942151083,0.34628128442320616,2.7062005576178123,-2.377156538579456,69.06477303122593,17.833669731730588,1.1799596365973004,7,-1.0400772094726562,-1.0019092559814453,1.226144790649414,3.077289581298828,-1.9942741394042969,2,-0.13512094876979808,-1.5504659837373327,36.60305404663086,-2.267604364914088,35.963741302490234,-3.1265940650176107,35.28625869750977,-0.13512094876979808
11706,2008-07-03,36.68893051147461,36.92748260498047,36.52671813964844,36.52671813964844,11196727.0,0.010778092840034281,-3.941231803964913,-0.20481759418921652,68.57504853564008,51.89027919373979,-1.6067162052306188,-2.0801334047355553,-0.057077402597037974,2.680079597379553,22.424710851846758,0.6297721862792969,-0.6058519766189718,1.9384534835815401,-0.33998611399488965,4.21689308115797,0.7992336847933288,3.0776732823697515,-2.384644641156953,83.01883946028144,26.80397161150711,1.1392197987882147,7,-1.374044418334961,-1.3931293487548828,0.8062992095947266,2.6860694885253906,-2.423664093017578,3,-0.1349804835480276,1.1348384256722157,36.29771041870117,-1.5504659837373327,36.60305404663086,-2.267604364914088,35.963741302490234,-0.1349804835480276
11707,2008-07-07,34.92366409301758,36.25,34.551525115966804,35.86832046508789,34836358.0,-0.0481144147253062,-1.0112977250962267,-5.823577828469299,58.65069228507146,54.72814108859861,0.4229177736153744,-0.40238204835269187,1.6397423454710776,4.339184291301528,22.854993792684485,2.1374053955078054,-0.2623522575963193,0.215648841857913,-2.0136866261028814,2.4449843098187074,-0.8990188921224842,1.3303165758383102,2.1946563720703125,14.49819430201947,-44.21541837108874,1.1146677339803954,7,0.6345424652099609,0.2624034881591797,2.571565628051758,4.451335906982422,-0.4103050231933594,0,-0.08743167279972575,-3.941231803964913,36.68893051147461,1.1348384256722157,36.29771041870117,-1.5504659837373327,36.60305404663086,-0.08743167279972575
11708,2008-07-08,35.27671813964844,35.71564865112305,35.0572509765625,35.06679534912109,26804382.0,0.010109307136001444,-4.749908385248359,-0.22222132484776794,62.405203812074745,56.853352716309374,0.2686441913306439,-0.7978451351016673,1.1978619005002074,3.8650984692628043,22.747995057943406,0.7919845581054688,0.017537720203563367,0.5696571350097628,-1.6586350706208606,2.797949340640386,-0.5444889678055489,1.6838032378250745,1.7902664184570298,28.252857164087963,-35.2458577264275,1.1141461028153112,7,0.5152664184570312,-0.2194671630859375,2.2185115814208984,4.0982818603515625,-1.1736640930175781,1,-0.061401144948192043,-1.0112977250962267,34.92366409301758,-3.941231803964913,36.68893051147461,1.1348384256722157,36.29771041870117,-0.061401144948192043
11709,2008-07-09,35.36259460449219,36.154579162597656,35.26717758178711,35.40076446533203,21444490.0,0.002434366612670491,-6.750099946695096,-0.18182809376703002,62.03500395406285,59.549232654346504,0.20926133536067226,-0.8784064877078492,1.0001773229121653,3.6676688596421627,22.051348580530057,0.8874015808105469,0.3363602887047108,0.623567962646483,-1.6239632853109143,2.87109921060388,-0.5001976613322157,1.7473335866251816,1.6540807647705051,31.598525718192032,-35.49587541343898,1.123765623978697,7,0.42938995361328125,-0.31011390686035156,2.0539140701293945,4.0124053955078125,-1.0687026977539062,2,-0.04749057506656895,-4.749908385248359,35.27671813964844,-1.0112977250962267,34.92366409301758,-3.941231803964913,36.68893051147461,-0.04749057506656895
11710,2008-07-10,35.30534362792969,36.02099227905273,34.65649032592773,35.43893051147461,16704910.0,-0.001618969908820711,1.1029375020209704,3.499800119928043,58.2742247521692,61.465344345901904,0.30117609063560735,-0.7649314210683968,1.0749236169229377,3.6023026715028266,21.060157391426717,1.364501953125,0.5949765424477249,0.5057252883911119,-1.73385785287455,2.745308429656774,-0.6140662822417156,1.6255168590239393,1.6620287362670894,31.726936001528273,-33.52339791062563,1.11979157063283,7,0.5295791625976562,-0.25286293029785156,2.025287628173828,4.0696563720703125,-0.8015251159667969,3,-0.057297264941085335,-6.750099946695096,35.36259460449219,-4.749908385248359,35.27671813964844,-1.0112977250962267,34.92366409301758,-0.057297264941085335
11711,2008-07-11,35.06679534912109,35.29580307006836,34.437023162841804,34.97137451171875,15066048.0,-0.00675671879369244,2.1034463744140908,-0.7142979525399965,59.830112690556774,62.56501810011203,0.695094180967132,-0.44789216437748536,1.3008706979938864,3.7226102740874722,19.780724376770507,0.8683204650878835,0.6920893774283243,0.20276851654052308,-1.9867143901683448,2.392251423249391,-0.8919729368139073,1.2975099698949535,1.8522600701110932,34.73691298044589,-32.253595060793295,1.0947414533544326,7,0.7108764648437571,-0.014314651489250707,1.8225183486938548,4.308204650878913,-0.9923667907714773,4,-0.02176871488324761,1.1029375020209704,35.30534362792969,-6.750099946695096,35.36259460449219,-4.749908385248359,35.27671813964844,-0.02176871488324761
11712,2008-07-14,35.18129730224609,35.64885330200195,34.99045944213867,35.124046325683594,10522549.0,0.003265252840615407,-3.058838746090351,0.5999840089549554,56.78851972103033,62.3664979480211,0.6304346381869976,-0.48664154323095943,1.1468454137885402,3.49009486466273,18.287013098383337,0.6583938598632812,0.8466802833144129,0.2533391952514563,-1.8921790744299471,2.39885746493286,-0.8194199395892454,1.326098330092158,1.638476826730475,43.333325929988895,-20.712204460099066,1.0727591348407033,7,0.5963745117187571,-0.16698455810546164,1.7080163955688548,4.193702697753913,-1.5458030700683594,0,-0.026037439038115617,2.1034463744140908,35.06679534912109,1.1029375020209704,35.30534362792969,-6.750099946695096,35.36259460449219,-0.026037439038115617
11713,2008-07-15,34.904579162597656,35.43893051147461,34.67557144165039,34.95228958129883,19261087.0,-0.007865489929808955,-2.0188650781079103,-0.8333555437101248,46.666658769765455,60.07107840589863,0.8282052991421551,-0.09690413158807587,1.3670900347159431,3.659552219694419,16.55341997063867,0.7633590698242188,1.0238305064854032,-0.09828338623047017,-2.1212514987032733,1.924684726242333,-1.1097674424668753,0.913200670005935,1.8198849277335185,27.222169164924733,-31.52419639962473,1.0114840562364025,7,0.8730926513671875,0.10973358154296875,2.0229015350341797,4.470420837402344,-1.5648841857910156,1,-0.011208274162281096,-3.058838746090351,35.18129730224609,2.1034463744140908,35.06679534912109,1.1029375020209704,35.30534362792969,-0.011208274162281096
11714,2008-07-16,34.95228958129883,35.30534362792969,34.54198455810547,34.694656372070305,19624114.0,0.0013668813618672448,-1.711866703708472,-5.399936035820089,47.40740784612409,57.848096929610556,0.5830195297726277,0.0020351886652250073,1.2742931218883697,3.504683713230726,14.767667833480575,0.7633590698242188,1.0789010679101168,-0.14360733032226847,-1.9567426813078796,1.6695280206633427,-1.0501750058150705,0.7629603451705336,1.680676871932775,32.53007985973955,-21.233005997710492,0.9065676754928045,7,0.7299633026123047,0.062023162841796875,1.6316795349121094,4.379770278930664,-1.7271003723144602,2,-0.0242969929821808,-2.0188650781079103,34.904579162597656,-3.058838746090351,35.18129730224609,2.1034463744140908,35.06679534912109,-0.0242969929821808
11715,2008-07-17,35.26717758178711,35.26717758178711,34.389312744140625,34.86641311645508,17984099.0,0.009009080785848278,3.3809514744236515,1.555562136310424,56.03176668052149,56.45439894570849,0.11910245271508302,-0.1634128412399889,0.9213546309230907,3.072410992253012,12.933579781092487,0.8778648376464844,1.0122792003261267,0.0710897445678711,-1.5240219822321777,1.6662014713679199,-0.7264661188321497,0.8686456079678919,1.2779511398289003,69.69722667264318,15.370800165460892,0.797555863400023,7,0.052478790283203125,-0.2528648376464844,1.0353031158447266,3.7833938598632812,-1.6125984191894531,3,-0.027597492676914914,-1.711866703708472,34.95228958129883,-2.0188650781079103,34.904579162597656,-3.058838746090351,35.18129730224609,-0.027597492676914914
11716,2008-07-18,35.95419692993164,35.963741302490234,34.92366409301758,35.41984558105469,19737508.0,0.019480417636236425,2.7585900290182725,1.333330160482781,55.60897353759726,56.11643019598913,-0.7633763615314564,-0.7316283278800739,0.1982541088210752,2.2769045286444367,11.711929458925335,1.0400772094726562,0.8261225746049519,0.6588726043701172,-0.8600595174287378,2.177804726168972,-0.10059345652931029,1.4183386652695447,0.46158283303584824,99.39378814567499,44.79001934855849,0.7594660608994273,7,-0.6822509765625,-0.9398841857910156,-0.0357818603515625,1.1021003723144531,-2.5572509765625,4,-0.04033961378125839,3.3809514744236515,35.26717758178711,-1.711866703708472,34.95228958129883,-2.0188650781079103,34.904579162597656,-0.04033961378125839
11717,2008-07-21,33.71183013916016,36.58396911621094,33.17748260498047,35.57251739501953,59019378.0,-0.06236731681537633,-1.3257370559433275,-3.4821419647765026,35.02534903436239,53.074224109576654,1.4404981153534848,1.608223045091485,2.3752784010208856,4.411117572772021,10.923918729790149,3.4064865112304688,0.5916589495382212,-1.5930360794067298,-3.06676132182438,-0.1193108369890794,-2.3298987006155585,-0.856173458197901,0.6774826049804616,15.686177896729175,-33.97896641790888,0.7368626212088264,7,1.1688957214355398,1.3024826049804616,1.9036283493041921,3.1059188842773366,0.08588027954100852,0,0.010755821256000164,2.7585900290182725,35.95419692993164,3.3809514744236515,35.26717758178711,-1.711866703708472,34.95228958129883,0.010755821256000164
11718,2008-07-22,29.895038604736328,31.364503860473636,29.72328186035156,30.86832046508789,81811596.0,-0.11321816462257839,-1.492751817839448,0.5230765445867728,18.644041200582876,48.25300602585664,4.932301880785076,5.361731818593512,6.0841049344295755,8.100119506120116,10.917592485448857,3.9885482788086044,0.19001027200427245,-5.1951330184936495,-8.001719664293752,-2.388546372693547,-6.598426341393697,-3.791839695593602,6.688930511474609,2.5034918220194355,-40.82857405452271,1.4032933229000502,7,3.258586883544922,3.5257625579833984,5.713262557983398,6.917938232421875,4.1984710693359375,1,0.1251196118826483,-1.3257370559433275,33.71183013916016,2.7585900290182725,35.95419692993164,3.3809514744236515,35.26717758178711,0.1251196118826483
11719,2008-07-23,30.314884185791016,30.83969497680664,29.78053474426269,30.23855018615723,33357002.0,0.014043988589737877,-1.1346185263845696,-0.07842948969193018,22.330061459661678,44.25921010446692,4.15844465184945,4.7922927466106415,5.539567270434546,7.567340626790809,12.280602940727112,1.0591602325439489,-0.02039161516857746,-4.524333190917972,-8.045690078538371,-1.0029763032975758,-6.285011634728171,-2.763654747107772,6.269084930419922,8.623076717776312,-30.154643514294584,1.7606784438101981,7,2.8387413024902344,3.105916976928711,5.088264465332031,6.292940139770508,4.417938232421875,2,0.09977972445738037,-1.492751817839448,29.895038604736328,-1.3257370559433275,33.71183013916016,2.7585900290182725,35.95419692993164,0.09977972445738037
11720,2008-07-24,30.744274139404297,31.50763320922852,30.162214279174805,30.69656562805176,26514086.0,0.014164327694002665,-1.4102569359377226,0.6249968766397467,22.603320605050527,40.12289987274401,3.3682333299313214,4.221626788387013,5.00174654146916,7.0300243357255425,13.53474999227125,1.3454189300537145,-0.3111406731817681,-3.8678440093994126,-7.8264991785831555,0.09081115978432663,-5.847171593991284,-1.8885164248075412,5.702481231689454,14.881778471694046,-17.54379442870539,1.9793275845918703,7,2.409351348876953,2.6765270233154297,4.65887451171875,5.863550186157227,3.291984558105476,3,0.08069519086158339,-1.1346185263845696,30.314884185791016,-1.492751817839448,29.895038604736328,-1.3257370559433275,33.71183013916016,0.08069519086158339
11721,2008-07-25,31.18320655822754,31.48855018615723,30.87786293029785,30.88740539550781,14460933.0,0.014276883455858647,-2.878782005076011,6.200175908528101,30.36070982280468,37.186476550718936,2.5931814580740635,3.708287032779424,4.436945626600632,6.489192995755083,14.652715915550264,0.7442760467529332,-0.6190678888393819,-3.2609726905822782,-7.506725058307701,0.9847796771431447,-5.383848874444993,-1.1380965067195632,5.129079342651366,21.279569282641905,-12.859590478170244,2.1228761838627115,7,1.970418930053711,2.2375946044921875,4.143606185913086,5.424617767333984,2.0515270233154297,4,0.07925331860132445,-1.4102569359377226,30.744274139404297,-1.1346185263845696,30.314884185791016,-1.492751817839448,29.895038604736328,0.07925331860132445
11722,2008-07-28,30.59160232543945,31.18320655822754,30.48664093017578,31.18320655822754,14052108.0,-0.01897188577074016,1.3548365256584272,-2.000006448076849,26.001932858755154,34.89039589394002,2.7549874198046886,4.142535994299099,4.887982345102959,6.982193927776525,16.47653196559417,0.6965656280517578,-0.9182164943768143,-3.6178441047668493,-8.17523772227258,0.939549512738882,-5.896540913519711,-1.3391472960139836,5.588903494628905,48.663087885376186,13.210139681092194,2.278696808752865,7,2.5620231628418004,2.829198837280277,4.537214279174808,6.016222000122074,2.4904594421386754,0,0.09170306275839679,-2.878782005076011,31.18320655822754,-1.4102569359377226,30.744274139404297,-1.1346185263845696,30.314884185791016,0.09170306275839679
11723,2008-07-29,30.925573348999023,30.982824325561523,30.114503860473636,30.61068725585937,13714966.0,0.010917081753571534,3.0444556975519883,-0.5322580125156796,27.836035153998353,32.71579892814827,2.008447656931601,3.596141213789778,4.414426382092785,6.5636633911293885,18.199663146549973,0.8683204650878871,-1.233858595198349,-3.0319646835327134,-7.735688603026034,1.6717592359606073,-5.38382664327937,-0.6801027237860531,5.125787991874994,66.29839745465743,29.103837577239602,2.35186195974666,7,2.2280521392822266,2.495227813720703,3.9861631393432617,5.6822509765625,1.6793880462646484,1,0.09287255687355311,1.3548365256584272,30.59160232543945,-2.878782005076011,31.18320655822754,-1.4102569359377226,30.744274139404297,0.09287255687355311
11724,2008-07-30,31.459924697875977,31.92748069763184,30.916030883789066,30.97328186035156,16576006.0,0.017278623838165696,-2.365078861450735,1.5454567480964982,31.66515066608538,30.008397148766477,1.0355013080386044,2.800296086667217,3.743206105571147,5.956752225549977,19.117485688661244,1.0114498138427734,-1.5406732680460777,-2.2404568672180147,-6.897326547481725,2.416412813045696,-4.56889170734987,0.08797797291384057,4.464875053387594,74.21059165384895,34.82389004986877,2.328434840131855,7,1.6937007904052734,1.96087646484375,3.382632255554199,5.147899627685547,1.269083023071289,2,0.08371237380533514,3.0444556975519883,30.925573348999023,1.3548365256584272,30.59160232543945,-2.878782005076011,31.18320655822754,0.08371237380533514
11725,2008-07-31,31.393129348754886,32.26145172119141,31.297710418701172,31.374046325683594,18484519.0,-0.002123188461592207,-10.22229008650854,0.039213611297289695,32.19240635720868,27.40655635094552,0.5531407814682261,2.614878989714125,3.6781476682630334,5.957328301775828,19.818173513126283,0.9637413024902415,-1.768838544405142,-2.0620231628417933,-6.659164543090892,2.5351182174073053,-4.360593852966343,0.23654752728275596,4.407640044690442,59.555497908261934,18.77177371592527,2.29857069012455,7,1.7604961395263636,2.02767181396484,3.573473930358883,5.214694976806637,2.4618320465087855,3,0.10638292960081919,-2.365078861450735,31.459924697875977,3.0444556975519883,30.925573348999023,1.3548365256584272,30.59160232543945,0.10638292960081919
11726,2008-08-01,31.73664093017578,32.06106948852539,31.24045753479004,31.574426651000977,21520680.0,0.010942253561431636,1.0235258151375122,8.50044977511086,33.665162938460284,27.255424562511955,-0.5046114483813255,1.9830007750921226,3.2228197339161397,5.53277267935276,20.56837800798283,0.8206119537353516,-2.026159117834908,-1.4708971023559556,-5.863590088395938,2.9217958836840268,-3.6672435953759503,0.7254493906640356,3.94257871260767,75.55549435466146,33.64456922644155,2.1963464930199916,8,-0.7442741394042969,1.6841602325439453,3.241888999938965,4.871183395385742,1.0305366516113281,4,0.07245939393502332,-10.22229008650854,31.393129348754886,-2.365078861450735,31.459924697875977,3.0444556975519883,30.925573348999023,0.07245939393502332
11727,2008-08-04,31.870229721069336,32.185115814208984,31.44083976745605,31.784351348876953,17054942.0,0.004209292066777559,1.0799985074905418,0.5294131480240337,35.412856453066084,29.11862625723231,-1.0358319802641773,1.6958757558645061,2.9797376619727842,5.316113218517437,21.39970106927756,0.7442760467529332,-2.4027718985954607,-1.1846365928649902,-5.538266710893183,3.1689935251631987,-3.3614516518790865,0.992178466149106,3.6898711660654797,81.77775961493158,36.43870109081213,2.176815059014095,8,-0.8492364883422852,1.5505714416503906,3.0224227905273438,4.7375946044921875,0.11450386047363281,0,0.04281437166960744,1.0235258151375122,31.73664093017578,-10.22229008650854,31.393129348754886,-2.365078861450735,31.459924697875977,0.04281437166960744
11728,2008-08-05,33.11068725585937,33.196563720703125,31.95610618591309,31.95610618591309,16830880.0,0.03892213974127601,-1.1487577911661917,13.444375347029304,42.05761770483385,31.310576951140334,-1.980445590581052,0.3002166078550559,1.6508643743543487,4.0068775285101665,21.935348768203166,1.326333999633789,-2.838346871141354,0.16412248611449343,-4.062705568722883,4.3909505409518665,-1.9492915413041914,2.2775365135331818,2.332677250739785,96.23436841365712,47.23955832401272,2.113414027418687,8,-1.455153465270989,0.31011390686035867,1.8368320465087962,3.23950386047364,-0.6774826049804616,1,-0.0008645392365324023,1.0799985074905418,31.870229721069336,1.0235258151375122,31.73664093017578,-10.22229008650854,31.393129348754886,-0.0008645392365324023
11729,2008-08-06,33.683204650878906,33.93129730224609,32.919845581054695,33.053436279296875,14446261.0,0.017291015151557287,-1.2553140815719004,0.5454518422091692,43.31721443870131,33.612120710434866,-2.2628868062737553,-0.4264307596611161,0.9984522922965056,3.3828392909355287,22.75641017780279,1.011451721191392,-2.9413576044627057,0.8206093788146944,-3.2686133962827455,4.909832153912134,-1.2240020087340255,2.8652207663634144,1.6457582027952924,90.78010313480203,42.569725681666604,2.0446113875487195,8,-1.660304069519043,-0.2624034881591797,1.3287229537963867,2.6669864654541016,-1.412212371826179,2,-0.03201130257025886,-1.1487577911661917,33.11068725585937,1.0799985074905418,31.870229721069336,1.0235258151375122,31.73664093017578,-0.03201130257025886
11730,2008-08-07,33.28244400024414,34.24618148803711,33.158397674560554,33.45419692993164,17830672.0,-0.011897937111049472,-4.1818280937671775,-0.27272396874432125,38.44885566182279,34.510803581436875,-1.63629804026775,-0.1949882970674679,1.3117837327610147,3.7158181110370663,22.987664827956767,1.0877838134765554,-2.4839030377054527,0.520993709564209,-3.410871418364927,4.452858837493348,-1.4449388544003625,2.486926273528777,1.9344052335636022,67.9365935533818,25.118254666381375,1.965932563964569,8,-1.1021013259887695,0.13835716247558594,1.9012393951416016,3.067747116088867,-2.0610694885253906,3,-0.01662847473859841,-1.2553140815719004,33.683204650878906,-1.1487577911661917,33.11068725585937,1.0799985074905418,31.870229721069336,-0.01662847473859841
11731,2008-08-08,34.303436279296875,34.389312744140625,33.024810791015625,33.31106948852539,14812432.0,0.030676601725679875,1.3442639603889017,-5.7778740227434255,52.859794009859485,37.495010376004025,-2.42293775214101,-1.3450639045119317,0.20542567078537388,2.6118768838830135,23.003685338489458,1.364501953125,-2.0456491130535355,1.5801539421081543,-2.271486724637363,5.4317946088536715,-0.34566639126460785,3.505974275480913,0.803541607041744,97.08742574468788,48.73702483111248,1.925820333372759,8,-2.051527976989746,-0.9780540466308594,0.9732809066772461,2.046754837036133,-3.5019092559814453,4,-0.013073759735955925,-4.1818280937671775,33.28244400024414,-1.2553140815719004,33.683204650878906,-1.1487577911661917,33.11068725585937,-0.013073759735955925
11732,2008-08-11,34.26526641845703,34.303436279296875,33.988548278808594,34.198474884033196,13773864.0,-0.0011127124562410051,3.3999893393033234,0.06730528978293424,83.28486193058933,43.655991128958576,-2.0214322542095715,-1.4535644942367938,0.1547957600817469,2.569080863132953,23.419285822838642,0.31488800048828125,-1.6112878404833175,1.5877856254577623,-2.1612020802020027,5.336773331117524,-0.28670822737211665,3.462279478287641,0.7340375473618437,94.90194018817888,39.068781705740264,1.8744938528298807,8,-1.6125946044921875,-1.1116409301757812,1.0400772094726562,2.0849246978759766,-4.561067581176758,0,-0.04372033237316297,1.3442639603889017,34.303436279296875,-4.1818280937671775,33.28244400024414,-1.2553140815719004,33.683204650878906,-0.04372033237316297
11733,2008-08-12,34.51335906982422,34.67557144165039,33.969467163085945,33.969467163085945,12185620.0,0.007240353783840803,-1.596487536646649,8.143126392140212,82.83580620100457,49.34161952172738,-1.907691101856237,-1.826093934847762,-0.15674324473556567,2.235005728749776,23.658338817056148,0.706104278564446,-1.3129896493760569,1.8554392814636245,-1.8484319827265026,5.5593105456537515,0.003503649368560957,3.707374913558688,0.3804244538853112,90.76095104214417,27.759890797517407,1.8519356320950642,8,-1.555344581604004,-1.3597335815429688,0.8587779998779297,1.836832046508789,-4.04580116271973,1,-0.0732651227359693,3.3999893393033234,34.26526641845703,1.3442639603889017,34.303436279296875,-4.1818280937671775,33.28244400024414,-0.0732651227359693
11734,2008-08-13,34.10305404663086,35.04771041870117,34.055343627929695,34.255725860595696,12596122.0,-0.011888295844031505,-6.999969247801618,-0.2807024926706691,76.34729750514536,54.24771853816478,-1.2103061356721767,-1.5627991625724391,0.17850256102816786,2.5425095840015928,23.90055078234921,0.9923667907714773,-0.8933424055689443,1.487596035003662,-2.1238438688531787,5.099035938860499,-0.3181239169247547,3.2933159869320825,-4.3797721862793,53.30186633376769,-15.133857733064417,1.8057199519284193,8,-0.9589700698852539,-0.9494285583496094,1.321563720703125,2.2471370697021484,-3.72137451171875,2,-0.04896480513061041,-1.596487536646649,34.51335906982422,3.3999893393033234,34.26526641845703,1.3442639603889017,34.303436279296875,-0.04896480513061041
11735,2008-08-14,34.29389190673828,34.58969497680664,33.64503860473633,33.988548278808594,11555877.0,0.005595917006332662,1.106375196699698,-2.0000000000000933,75.38938870060542,58.883743622847575,-1.0576188617869065,-1.9292030234888244,-0.08118756497016477,2.242537545217843,23.883400664425736,0.9446563720703125,-0.4766302775393143,1.7270981788635282,-1.757908073861536,5.2121044315885925,-0.015404947499000343,3.4696013052260604,-4.464121475219731,62.73574320514585,-11.183051596918048,1.7425031263625312,8,-1.049616813659668,-1.1402664184570312,1.128340721130371,2.0562992095947266,-4.28434944152832,3,-0.05898716987814623,-6.999969247801618,34.10305404663086,-1.596487536646649,34.51335906982422,3.3999893393033234,34.26526641845703,-0.05898716987814623
11736,2008-08-15,34.50381851196289,34.97137451171875,34.408397674560554,34.408397674560554,9323532.0,0.006121399279950479,-10.79987207164149,0.3125031232821715,84.05315879370026,64.28822166069581,-0.9317227876340723,-2.37513396670942,-0.38109485367883167,1.9231324551199123,24.8114265738361,0.6774826049804688,-0.10067213777480788,2.0095437049865694,-1.2304176477842788,5.249505057757414,0.38956302860114533,3.6295243813719935,-4.569689280700686,61.22457859897417,-15.232539481931617,1.6199806763854225,8,-1.0019102096557617,-1.3501930236816406,0.9398832321166992,1.8463726043701172,-5.162216186523441,4,-0.09513277491608874,1.106375196699698,34.29389190673828,-6.999969247801618,34.10305404663086,-1.596487536646649,34.51335906982422,-0.09513277491608874
11737,2008-08-18,34.07442855834961,34.828243255615234,33.874046325683594,34.637405395507805,8298064.0,-0.012444708212930311,1.0202071597310558,-5.899936035820306,76.96077614828187,68.16635037663448,-0.17521165073780054,-2.020793341953606,-0.005464336047396046,2.2382167282462433,24.183512941679613,0.9541969299316406,0.28906729715131263,1.5620238304138212,-1.7105184440347259,4.834566104862372,-0.07424730681045588,3.1982949676380947,-4.038027703338624,30.612289299487085,-45.18295360125887,1.6362711372242746,8,-0.09065055847167969,-0.9208030700683594,1.3406476974487305,1.6793880462646484,-4.045803070068359,0,-0.09605154579275221,-10.79987207164149,34.50381851196289,1.106375196699698,34.29389190673828,-6.999969247801618,34.10305404663086,-0.09605154579275221
11738,2008-08-19,33.63549423217773,34.055343627929695,33.39694595336914,33.845420837402344,10759921.0,-0.01288163425602995,1.0909074389275972,0.3728867537149264,68.9368344403097,71.01297482125764,0.3866563566067356,-1.356830846532155,0.38888229699180243,2.563246206160663,21.88782925475662,0.6774826049804688,0.657214126880703,0.9360667228698674,-2.127520979649269,3.999654425389,-0.5957271283896972,2.467860574129432,-3.498867185892937,14.450776220252934,-59.00255747660536,1.5317938512595664,8,0.40076637268067117,-0.48186874389647727,1.760498046875007,2.1183223724365305,-2.7480888366699183,1,-0.11687937057682773,1.0202071597310558,34.07442855834961,-10.79987207164149,34.50381851196289,1.106375196699698,34.29389190673828,-0.11687937057682773
11739,2008-08-20,33.33969497680664,33.8072509765625,33.11068725585937,33.63549423217773,10150614.0,-0.008794259222987932,1.179101627762684,1.4090603478038835,66.29393231389383,74.10687222704331,0.702477501324438,-0.8672664923450597,0.6541942379820398,2.84221124644926,19.553455740256524,0.6965637207031321,1.0096562876916408,0.4890269279479966,-2.370780839037046,3.348834694933039,-0.9408769555445247,1.918930811440518,-3.1048462630735223,12.307695461777245,-60.30513729701045,1.4299038834925213,8,0.6965656280517578,-0.18606948852539062,2.0562973022460938,2.414121627807617,-2.6908397674560547,2,-0.086147670868021,1.0909074389275972,33.63549423217773,1.0202071597310558,34.07442855834961,-10.79987207164149,34.50381851196289,-0.086147670868021
11740,2008-08-21,33.22518920898437,33.387405395507805,32.58587646484375,33.26335906982422,14778582.0,-0.0034345175593817334,4.599957357213523,0.12903974620208536,62.95679187795677,75.22876087905412,0.9029638820935446,-0.5874877697440155,0.7565560880699778,2.9334087829892326,17.919776347550382,0.8015289306640554,1.2117624775522984,0.2504754066467214,-2.4345121371050666,2.9354629503985095,-1.0920183652291726,1.5929691785226154,-2.894083261151888,26.79996929689869,-43.56353073725944,1.3424937718758936,8,0.591604232788093,-0.0715637207031179,2.123093605041511,2.52862739562989,-4.274806976318352,3,-0.0855829490145793,1.179101627762684,33.33969497680664,1.0909074389275972,33.63549423217773,1.0202071597310558,34.07442855834961,-0.0855829490145793
11741,2008-08-22,33.654579162597656,33.88358688354492,33.158397674560554,33.39694595336914,10114038.0,0.012923627038282648,1.0266626866307909,-6.7496502098728195,64.77091116703257,73.17165523865891,0.4155542416902307,-0.8666701468084241,0.32991259575895526,2.5015585226662296,16.024524570759027,0.7251892089843679,1.3753050122721788,0.5562967300415025,-2.0062199440151574,3.1188134040981588,-0.7249616069868239,1.8375550670698324,-3.2291411253478017,47.659584602848135,-20.381856039896938,1.2812583370283286,8,0.1622142791748047,-0.5009536743164062,1.5124053955078125,2.0992374420166016,-3.54007530212402,4,-0.10830730284212386,4.599957357213523,33.22518920898437,1.179101627762684,33.33969497680664,1.0909074389275972,33.63549423217773,-0.10830730284212386
11742,2008-08-25,33.39694595336914,33.70228958129883,32.977100372314446,33.559158325195305,11772708.0,-0.007655220051446587,2.2340237315527895,-0.6296252424596612,52.83017871676646,69.83769662929913,0.6001782483601801,-0.40906454508195367,0.5833561763117814,2.7360111865701384,13.896505049040528,0.7251892089843821,1.6410035010178134,0.15839633941650533,-2.1174767813462623,2.4342694601792765,-0.9795402209648785,1.2963328997978891,-2.879062468490261,55.194801823411254,-8.897058361169513,1.137936560381385,8,0.4198474884033203,-0.24332046508789062,1.7461833953857422,2.356870651245117,-2.7767162322998047,0,-0.12142857713971844,1.0266626866307909,33.654579162597656,4.599957357213523,33.22518920898437,1.179101627762684,33.33969497680664,-0.12142857713971844
11743,2008-08-26,33.79771041870117,34.227100372314446,33.25381851196289,33.377864837646484,13519410.0,0.012000033353097628,-1.9142870196920334,-2.588246360793096,51.171893605475105,67.04042952933577,0.09747380368254,-0.6151628157487465,0.19896847900037784,2.289174529726168,11.3007234959617,0.9732818603515554,1.643951854655164,0.4155539512634263,-1.592505375264814,2.4236132777916666,-0.5884757120006938,1.4195836145275464,-3.189230395145845,73.8372106536633,12.57920908331792,1.0040296632641197,8,-0.019084930419921875,-1.4122142791748047,1.1498088836669922,1.956106185913086,-4.122137069702148,1,-0.11151894266584361,2.2340237315527895,33.39694595336914,1.0266626866307909,33.654579162597656,4.599957357213523,33.22518920898437,-0.11151894266584361
11744,2008-08-27,34.093509674072266,34.227100372314446,33.40649032592773,33.79771041870117,8385258.0,0.008752050115425014,1.9152335650689845,0.7045429765582409,58.48299140593203,65.16194094103872,-0.22330455823180984,-0.7415646266112219,-0.06652780716409268,1.9366714712209117,9.541087911957602,0.8206100463867188,1.416590464493531,0.5796739578247099,-1.2335926871187297,2.3929406027681495,-0.3269593646470099,1.4863072802964297,-3.396245042614023,91.8603002531167,30.148048569373884,0.9066333224717192,8,-0.3148841857910156,-1.679387092590332,-0.8062963485717773,0.06679534912109375,-3.769083023071289,2,-0.09403855188903187,-1.9142870196920334,33.79771041870117,2.2340237315527895,33.39694595336914,1.0266626866307909,33.654579162597656,-0.09403855188903187
11745,2008-08-28,34.73282241821289,34.89503860473633,34.24618148803711,34.26526641845703,9808546.0,0.018751743374394003,-1.5660428594057614,1.580653065435506,54.8806514415051,61.920551235239266,-0.887094794061241,-1.1782571937200927,-0.673021010948041,1.2419684975318006,8.091265557320106,0.8015289306640625,1.185612900399775,1.052002048492433,-0.5406489186188281,2.6446530156036943,0.2556765649367989,1.8483275320480672,-3.948548871009791,91.54215793912202,32.88753907087571,0.7963254835556315,8,-0.9923648834228516,-2.1517152786254883,-1.4456090927124023,-0.5725173950195312,-6.068700790405277,3,-0.11758235940885675,1.9152335650689845,34.093509674072266,-1.9142870196920334,33.79771041870117,2.2340237315527895,33.39694595336914,-0.11758235940885675
11746,2008-08-29,34.03625869750977,34.666030883789055,33.88358688354492,34.64694595336914,12124417.0,-0.02005491267930648,1.4117605559279296,-1.3061264451279557,47.73584948356722,58.673337161382086,-0.2948341821921687,-0.3168220964902986,0.026181329647194218,1.8779197691465939,6.404556027361514,0.8492355346679688,1.0108936756946605,0.2404574394226131,-1.067867472529528,1.5487823513747543,-0.4137050165534575,0.8946198953986837,-3.1667164128767133,55.223797476411505,1.106541299427974,0.6541624559760701,8,-0.29580116271973367,-1.4551515579223704,-0.7490453720092844,0.12404632568358664,-6.440837860107429,4,-0.14942524999717022,-1.5660428594057614,34.73282241821289,1.9152335650689845,34.093509674072266,-1.9142870196920334,33.79771041870117,-0.14942524999717022
11747,2008-09-02,33.23473358154297,34.42748260498047,32.843509674072266,33.988548278808594,18179132.0,-0.023549154538111683,-1.0621123256241278,1.234371095897271,38.60544680202993,55.303182979351,0.41913013143349787,0.6241712142770126,0.8355435741826014,2.601824656655097,5.022451232805884,1.5839729309082031,0.8076328743251011,-0.6292928695678697,-1.618127325575415,0.3595415864396756,-1.1237100975716459,-0.13487564156409348,-2.2816279342285455,19.069870359764668,-29.1559080483451,0.4944172280037732,9,0.5057239532470703,-0.6536264419555664,0.05247974395751953,0.9255714416503906,-6.020994186401367,1,-0.09388460158447498,1.4117605559279296,34.03625869750977,-1.5660428594057614,34.73282241821289,1.9152335650689845,34.093509674072266,-0.09388460158447498
11748,2008-09-03,33.082061767578125,33.272899627685554,32.5,33.20610809326172,9457781.0,-0.004593742675573331,5.000088841506476,0.1645581150560706,40.46346001591997,52.43313050179835,0.5420434237158389,0.8164482468555505,0.9729071014768707,2.6838848500853913,4.637592570403607,0.772899627685554,0.5199545643080015,-0.7805334091186538,-1.7740309379321602,0.21296411969485263,-1.277282173525407,-0.28378464471190057,-2.047064024835965,24.302813592526817,-22.31916494844124,0.4967487644067527,9,0.6154575347900391,-0.5009546279907227,0.20515155792236328,1.0782432556152344,-8.072519302368164,2,-0.07441591953381488,-1.0621123256241278,33.23473358154297,1.4117605559279296,34.03625869750977,-1.5660428594057614,34.73282241821289,-0.07441591953381488
11749,2008-09-04,32.60496139526367,33.23473358154297,32.51908493041992,32.88167953491211,14468374.0,-0.01442172424640209,-2.1915042019665885,2.230764499661726,35.0253971926108,49.32964220342657,1.0101942244254687,1.2739432668911093,1.3919259512064812,3.082921091095969,4.862077272693713,0.7156486511230469,0.28358992101693303,-1.2037216186523452,-2.3443362918497,-0.06310694545499018,-1.7740289552510262,-0.6334142820536641,-1.489709399002333,4.382451082671678,-38.5405726538188,0.570307336598679,9,1.0925579071044922,0.3769092559814453,0.6822519302368164,1.5553436279296875,-7.576335906982422,3,-0.08984485553447652,5.000088841506476,33.082061767578125,-1.0621123256241278,33.23473358154297,1.4117605559279296,34.03625869750977,-0.08984485553447652
11750,2008-09-05,32.729007720947266,32.79580307006836,32.051525115966804,32.309158325195305,16092774.0,0.003804523004330651,1.6896423377285534,-1.5172456575682638,34.02060722626739,45.91294176556377,0.9033608524810148,1.166095306952883,1.2115801016185799,2.883481900443357,5.488141594442316,0.7442779541015554,0.13158331596043382,-1.0520034790039077,-2.2705630564828496,0.16655609847503428,-1.6612832677433786,-0.4427236902644367,-1.5351065562371318,25.9124540216551,-14.088488258974955,0.6092797887394701,9,0.7442741394042969,0.41507625579833984,0.5582056045532227,1.4312973022460938,-4.656488418579102,4,-0.07346941558534648,-2.1915042019665885,32.60496139526367,5.000088841506476,33.082061767578125,-1.0621123256241278,33.23473358154297,-0.07346941558534648
11751,2008-09-08,33.85496139526367,33.89313125610352,32.93893051147461,33.358779907226555,17110277.0,0.034402316254634524,2.33332889134673,1.181808269959383,48.24426269531251,45.403395540957774,-0.2136466436402884,0.0050808091741672,0.06524366022626538,1.7017819255944175,5.871481305198276,1.164123535156257,0.037986376498267305,0.09637393951415874,-1.0979723507558887,1.2907202297842062,-0.500799205620865,0.6935470846491825,-2.5839840454737164,75.90355836061407,33.28097317563238,0.5971731451350247,9,-0.3816795349121094,-0.7108774185180664,-0.5677480697631836,0.3053436279296875,-6.059160232543942,0,-0.1533258214904436,1.6896423377285534,32.729007720947266,-2.1915042019665885,32.60496139526367,5.000088841506476,33.082061767578125,-0.1533258214904436
11752,2008-09-09,32.76717758178711,34.20801544189453,32.738548278808594,33.874046325683594,15416290.0,-0.032130706066282655,-1.524581461419738,-2.230773961913077,43.70680102538474,44.57394080983663,0.8665354704486461,1.0275605912702446,1.0955904641908774,2.743535148762838,6.17369278911118,1.4694671630859375,-0.047076834384455424,-0.9165054321289077,-2.1637893021483166,0.3307784378905012,-1.5401473671386086,-0.2928634971192068,-1.4206655706189295,33.18598081410033,-12.46312600379008,0.6236419350097032,9,0.7061042785644531,0.4770975112915039,-0.5605936050415039,1.39312744140625,-7.423666000366211,1,-0.15783345182770236,2.33332889134673,33.85496139526367,1.6896423377285534,32.729007720947266,-2.1915042019665885,32.60496139526367,-0.15783345182770236
11753,2008-09-10,31.98473358154297,32.91030502319336,31.746183395385746,32.85305404663086,18333083.0,-0.023878895223464203,1.368935844838353,0.7844836796377159,40.826873918875584,42.61214997794147,1.5251495409756402,1.6979057302526144,1.788480529801376,3.4667040378289613,6.543896033176287,1.1641216278076136,-0.2082971760445531,-1.5725181579589815,-2.969358613149012,-0.1756777027689509,-2.270938385553997,-0.8740979303639662,-0.5641976022241302,9.689945603540249,-38.516970559529824,0.6984202275950158,9,1.3358774185180664,1.4122133255004883,0.23616361618041992,2.003816604614258,-5.085878372192383,2,-0.14916473117520368,-1.524581461419738,32.76717758178711,2.33332889134673,33.85496139526367,1.6896423377285534,32.729007720947266,-0.14916473117520368
11754,2008-09-11,32.433204650878906,32.538169860839844,31.60305213928223,31.60305213928223,17416607.0,0.014021410189101413,-1.2528817500270073,-0.9560439319055423,44.870207203957335,41.499878395991715,0.9123389249316602,1.1783331720151153,1.2332102769026534,2.9629445881996617,6.659934348731358,0.9351177215576136,-0.2539999827340438,-1.0405546188354506,-2.4983241711030786,0.4172149334321773,-1.7694393949692682,-0.3116698427016331,-0.9401251827724195,31.86810772973981,-18.259846056329,0.7288847761338152,9,0.7013368606567383,0.892176628112793,0.10496282577514648,1.2690849304199219,-5.238548278808597,3,-0.22889080081908497,1.368935844838353,31.98473358154297,-1.524581461419738,32.76717758178711,2.33332889134673,33.85496139526367,-0.22889080081908497
11755,2008-09-12,32.27099227905273,32.68129730224609,32.00381851196289,32.26145172119141,11515005.0,-0.005001429046937678,-1.5818208250045158,0.011492536284644922,40.71702538581906,40.72000905179748,0.7695421174343338,1.2450593473295157,1.294380219209188,3.085428159062225,7.116839630302299,0.677478790283196,-0.3290262687515977,-1.1016220092773494,-2.5999447253443577,0.39670070678965885,-1.8507833673108536,-0.3524606512438453,-0.706820191934348,25.641057557343533,-23.774701919167452,0.7491613580335049,9,0.7442750930786204,1.054388999938972,0.45085859298706765,1.4312973022461009,-2.6908397674560476,4,-0.22442343043391744,-1.2528817500270073,32.433204650878906,1.368935844838353,31.98473358154297,-1.524581461419738,32.76717758178711,-0.22442343043391744
11756,2008-09-15,31.22137451171875,32.299617767333984,31.21183204650879,31.5935115814209,16216123.0,-0.03252511600070285,-4.560963956453272,-39.00579768098573,36.80554880771429,40.52002038576241,1.5398046705012973,2.1461923407968726,2.216063508368194,4.08713431956803,7.484632374450278,1.0877857208251953,-0.5076193986088668,-1.9871175765991183,-3.6712915716866803,-0.3029435815115562,-2.8292045741428993,-1.1450305790553372,3.826335906982422,0.3184873537666875,-46.36830173438586,0.8420869975437802,9,1.4885492324829102,1.9083967208862305,1.5791974067687988,2.480915069580078,-2.62404632568359,0,-0.10085575214405385,-1.5818208250045158,32.27099227905273,-1.2528817500270073,32.433204650878906,1.368935844838353,31.98473358154297,-0.10085575214405385
11757,2008-09-16,30.80152702331543,31.27862548828125,30.06679344177246,30.79198455810547,22961994.0,-0.013447437691948338,1.5148542284726991,-0.025642339844290568,31.870648316454606,39.56526353026626,1.7636737903546944,2.4330120010434797,2.55736864181727,4.435574061546731,8.63919051749653,1.211832046508789,-0.7428196869886747,-2.2433199882507324,-4.188956961384669,-0.2976830151167995,-3.216138474817697,-1.2705015016837677,4.169465827941892,25.838951609819837,-16.694158366032163,0.9728184865669667,9,1.3358774185180664,1.7557249069213867,1.9871182441711426,2.9007625579833984,-4.074428558349609,1,-0.0975836638982377,-4.560963956453272,31.22137451171875,-1.5818208250045158,32.27099227905273,-1.2528817500270073,32.433204650878906,-0.0975836638982377
11758,2008-09-17,29.704198837280273,30.72519111633301,29.57061004638672,30.30534362792969,23541853.0,-0.03562577222890695,-1.6593373765241675,-62.996801918849066,25.789466707430265,38.53904903191286,2.6054545023932505,3.3947678047200114,3.5504023217896403,5.442961777297015,9.610701426353351,1.230916976928711,-0.9370035883016499,-3.144083404541014,-5.572834535184853,-0.7153322738971752,-4.35845896986293,-1.9297078392190947,5.0706260375976555,4.29451050220248,-30.677194245853176,1.2143755653219186,9,2.1851139068603516,2.604961395263672,3.1989498138427734,3.9980907440185547,-2.1755733489990234,2,-0.14680373235269661,1.5148542284726991,30.80152702331543,-4.560963956453272,31.22137451171875,-1.5818208250045158,32.27099227905273,-0.14680373235269661
11759,2008-09-18,30.46755790710449,30.572519302368164,29.22709846496582,29.99045753479004,20807202.0,0.025698692430854653,2.9166680547920865,-0.79365300961693,26.79127531865683,37.735789931067245,1.6841238180775555,2.535182972021591,2.686700239505182,4.582218238504158,10.458957949489593,1.3454208374023438,-1.0065294114831005,-2.237117481231696,-4.8742353487376455,0.4000003862742574,-3.5556764149846707,-0.918558547478721,3.9950140780639707,35.911639733958374,7.761291143243621,1.3185589337529764,9,1.2499990463256871,1.6698465347290075,2.588262081146244,3.1249980926513707,-4.370229721069329,3,-0.11713123541554815,-1.6593373765241675,29.704198837280273,1.5148542284726991,30.80152702331543,-4.560963956453272,31.22137451171875,-0.11713123541554815
11760,2008-09-19,30.38167953491211,31.364503860473636,29.12213706970215,31.145038604736328,26693294.0,-0.0028186824967797453,2.730160895761994,-1.5999968017654373,28.698547716181594,35.564043822274925,1.56678141575156,2.5266528977595044,2.671014481967717,4.634738170998652,10.625177094549375,2.242366790771488,-1.096228173549882,-2.1808203697204576,-5.000094382579931,0.638453643139016,-3.590457376150198,-0.7711833632907208,3.662054568640137,39.63965748552597,14.297839526430955,1.409637006429737,9,1.2833967208862305,1.6650762557983398,2.7671751976013184,3.082059860229492,-4.79007720947266,4,-0.10489950561092376,2.9166680547920865,30.46755790710449,-1.6593373765241675,29.704198837280273,1.5148542284726991,30.80152702331543,-0.10489950561092376
11761,2008-09-22,30.00954246520996,31.12595367431641,29.914121627807614,30.52480888366699,12337894.0,-0.01224873263752646,-2.4324264459595106,0.6749987506871175,30.210762473536178,34.06448398318064,1.4930972120724668,2.752851582465574,2.9428594249276543,4.957301914130156,11.296875626598943,1.2118320465087962,-1.1299700731763878,-2.3707056045532227,-5.358931385622974,0.6175201765165284,-3.8648184950880946,-0.8765927140183472,3.5420319349572793,39.57449776548376,12.884156144712396,1.4941128905348746,9,1.006678581237793,2.0372133255004883,3.1894078254699707,3.4494266510009766,-1.6793899536132812,0,-0.014308447191791474,2.730160895761994,30.38167953491211,2.9166680547920865,30.46755790710449,-1.6593373765241675,29.704198837280273,-0.014308447191791474
11762,2008-09-23,29.34160232543945,30.534351348876953,29.284351348876953,30.02862548828125,18463454.0,-0.022257591582572567,-2.1190538514622945,1.3333358011164411,28.414082660318286,32.685284954452044,1.8148719369999142,3.269001344888,3.496986803850337,5.557416807794997,11.991924655603656,1.25,-1.1963779632211882,-2.8358785629272525,-6.0735676686264135,0.401810542771905,-4.454723115776833,-1.217034010077672,3.7670283416812786,9.787214858894425,-16.494406703586797,1.6188445528495792,9,1.560114860534668,2.6669855117797887,3.98616456985474,4.117366790771488,-1.9751911163330043,1,-0.02536583146173299,-2.4324264459595106,30.00954246520996,2.730160895761994,30.38167953491211,2.9166680547920865,30.46755790710449,-0.02536583146173299
11763,2008-09-24,30.02862548828125,30.26717567443848,29.293893814086914,29.35114479064941,11903079.0,0.023414643659257273,-1.4578363160391876,-0.9861104170484012,35.48386542101392,31.642358089680556,0.9177008026875235,2.408621034673196,2.710708394310707,4.799475763908603,13.242417078126993,0.973281860351566,-1.449343988088959,-1.9604011535644545,-5.23950988287028,1.3187075757413709,-3.599955518217371,-0.32084678891154184,2.681355819097618,40.42551924643977,10.90395995743729,1.6395543646529127,9,0.8730916976928675,1.9799623489379883,3.54007625579834,3.4303436279296875,-1.2213726043701207,2,-0.10994599218681722,-2.1190538514622945,29.34160232543945,-2.4324264459595106,30.00954246520996,2.730160895761994,30.38167953491211,-0.10994599218681722
11764,2008-09-25,30.88740539550781,31.13549613952637,30.076335906982425,30.18129730224609,16323648.0,0.028598708507710402,-1.312498958905971,1.0422556623826293,40.41708169851475,31.60903101331341,-0.20496424206166708,1.36744183068976,1.759067825052231,3.879993764960002,14.233714111591468,1.1068706512451207,-1.5836242146074397,-0.9413160324096701,-4.098443210335734,2.215811145516394,-2.5198796213726986,0.637247556553362,1.4637914881033858,78.72344226068023,46.73173507718111,1.5785635889630312,9,-0.17652797698974254,1.1211824417114293,2.7075376510620153,2.5333957672119176,-1.3549633026122976,3,-0.10874270157101162,-1.4578363160391876,30.02862548828125,-2.1190538514622945,29.34160232543945,-2.4324264459595106,30.00954246520996,-0.10874270157101162
11765,2008-09-26,30.648855209350586,31.12595367431641,30.3435115814209,30.562976837158203,13415343.0,-0.007723218674492993,-1.9818172567063312,0.12162213266199176,31.61925690282645,31.032776357214757,-0.24665019919660125,1.3537514227716372,1.8899194549678668,4.0579714437128445,15.044122898567162,0.7824420928955114,-1.6487511039263048,-0.9756678581237779,-3.8582741133369964,1.9069383970894407,-2.416970985730387,0.4656352694828314,1.3794356928697056,73.71135242181343,45.32135068750034,1.4413031276066102,9,-0.4055347442626953,1.3597326278686523,2.9460878372192383,2.7719459533691406,-2.051527023315426,4,-0.14850561276190222,-1.312498958905971,30.88740539550781,-1.4578363160391876,30.02862548828125,-2.1190538514622945,29.34160232543945,-0.14850561276190222
11766,2008-09-29,28.950382232666016,30.648855209350586,28.950382232666016,30.42938995361328,25067846.0,-0.055417175130455965,-1.2967736444225497,-17.22212104386452,29.55009597996029,30.774937208715393,1.224583186415554,2.7949665377723996,3.4365888845631076,5.682790362367953,16.585305897940238,1.6984729766845703,-1.8403008423446323,-2.419847011566162,-5.3039593128962395,0.4642652897639188,-3.861903162231201,-0.9777908609011234,2.787293286302461,0.0,-26.63564141043436,1.4420561506650398,9,1.2070608139038086,2.9723281860351562,4.53482723236084,4.470418930053711,0.7538166046142578,0,-0.11601849952214804,-1.9818172567063312,30.648855209350586,-1.312498958905971,30.88740539550781,-1.4578363160391876,30.02862548828125,-0.11601849952214804
11767,2008-09-30,30.114503860473636,30.333969116210934,29.36068725585937,29.53244209289551,15752174.0,0.04021092427906159,-1.103093973202294,-0.39354883638155025,40.373276217371334,32.395360487597735,-0.052793040890176,1.4599520317251873,2.203350288072098,4.449817369681984,17.440067518598816,1.3835868835449183,-1.9763869390980275,-1.099713897705076,-3.895374860196707,1.695947064786555,-2.497544378950888,0.29811658354073955,1.288696464138546,53.275100403359275,23.484040325831494,1.3978304812458153,9,0.042939186096187854,1.8082065582275355,3.370705604553219,3.30629730224609,-2.70992469787598,1,-0.05925222468031366,-1.2967736444225497,28.950382232666016,-1.9818172567063312,30.648855209350586,-1.312498958905971,30.88740539550781,-0.05925222468031366
11768,2008-10-01,30.620229721069336,30.954198837280273,29.96183204650879,29.980915069580078,14831191.0,0.016793431594916086,-1.9295795267388336,1.0983622136003774,40.72266907940263,33.943293127680604,-0.4636755419160181,0.8014248359326785,1.7560044196480078,3.8790055214630783,17.83355938006087,0.9923667907714844,-1.9852653799211666,-0.47089643478393484,-3.1339228384009488,2.1921299688330755,-1.8024096365924436,0.8606167670245704,0.48863243250930566,76.41924218049635,44.95389934629283,1.3315132018085059,10,-0.4627866744995117,1.302480697631836,2.8649797439575195,2.8005714416503906,-4.036260604858402,2,-0.10626368716378332,-1.103093973202294,30.114503860473636,-1.2967736444225497,28.950382232666016,-1.9818172567063312,30.648855209350586,-0.10626368716378332
11769,2008-10-02,29.675573348999023,30.97328186035156,29.63740539550781,30.27671813964844,18309608.0,-0.030850727792558263,-2.9436591168231123,-0.9402956576219158,37.70344373012962,34.94383712923038,0.39875701624640314,1.5972585576122214,2.735732514568568,4.742823410658673,18.32591517996457,1.33587646484375,-1.939773967230451,-1.2690834045410142,-3.9036171244298217,1.3654503153477897,-2.586350264485418,0.04818345540338953,-0.7251911163330078,33.33336255705195,1.0845545149658093,1.3172668599444022,10,0.36736583709716797,2.2471370697021484,3.406487464904785,3.745227813720703,-2.0801525115966797,3,-0.029260444436103317,-1.9295795267388336,30.620229721069336,-1.103093973202294,30.114503860473636,-1.2967736444225497,28.950382232666016,-0.029260444436103317
11770,2008-10-03,30.324426651000977,30.82061004638672,29.818702697753906,29.952289581298828,18125684.0,0.021864895224470438,-2.134335571911463,-0.6190473168704136,45.58270124038945,36.65183032554741,-0.28951753422479953,0.8000420387683391,2.11637113098093,4.022940121084368,18.466221486907138,1.1450366973876953,-1.705877185913483,-0.5000010490417495,-3.0081068188654356,2.008104720781933,-1.7540539339535925,0.7540518358700936,-1.3335864257812489,67.92449805861322,30.329838957698882,1.2540528849118417,10,-0.28148746490478516,1.5982837677001953,2.7719473838806152,3.09637451171875,-3.692747116088867,4,-0.026117049704526663,-2.9436591168231123,29.675573348999023,-1.9295795267388336,30.620229721069336,-1.103093973202294,30.114503860473636,-0.026117049704526663
11771,2008-10-06,28.664121627807614,30.80152702331543,27.709924697875977,29.85687065124512,24766126.0,-0.05475140692028746,1.0061910231402176,-3.2051335933616105,40.619763138589455,38.008017045355324,1.2961761028553092,2.162389888518934,3.7733329739440755,5.591783787369781,20.179560764581637,3.091602325439453,-1.570834497803812,-1.9007640838623097,-4.149313141096808,0.34778497337218894,-3.025038612479559,-0.7764895552450604,2.3091602325439453,29.239733269274865,-9.435383222570785,1.12427452861725,10,0.7585887908935582,2.5238561630249023,4.496660709381107,4.756679534912113,-2.3759536743164027,0,-0.0023302106598535044,-2.134335571911463,30.324426651000977,-2.9436591168231123,29.675573348999023,-1.9295795267388336,30.620229721069336,-0.0023302106598535044
11772,2008-10-07,27.595420837402344,29.809160232543945,27.5,28.664121627807614,21661531.0,-0.03728357018163442,-2.6666651523480267,0.8959980426773021,40.72208507398033,38.590041451240474,2.336880477833251,2.9763696247698164,4.845275349007515,6.559290175081436,22.313351428688975,2.3091602325439453,-1.4959753734907153,-2.7108770370483413,-5.079360889883624,-0.342393184213055,-3.8951189634659826,-1.5266351106307,3.3125938796997048,2.7472817133443193,-38.61295920789983,1.184241926417643,10,1.7223272323608398,3.3683204650878906,5.565361499786377,5.825380325317383,-2.099237442016598,1,0.07641767858164816,1.0061910231402176,28.664121627807614,-2.134335571911463,30.324426651000977,-2.9436591168231123,29.675573348999023,0.07641767858164816
11773,2008-10-08,27.2137393951416,28.559160232543945,26.72709846496582,27.27099227905273,23559250.0,-0.01383133254280422,-2.5555555555555554,0.05357241655020951,35.18678870556657,38.00889778535735,2.5449032612934808,3.1434604000627537,5.2150635071668034,6.836530410119117,23.863932680621037,1.832061767578125,-1.4343530556936344,-2.854008769989015,-5.459864609366775,-0.24815293061125843,-4.156936689677895,-1.551080850300135,3.587787628173828,11.460666788547249,-29.3251943612429,1.302927919688879,10,1.7127866744995117,3.253817558288574,5.947042942047119,6.207061767578125,0.009542465209957385,2,0.007012625669889472,-2.6666651523480267,27.595420837402344,1.0061910231402176,28.664121627807614,-2.134335571911463,30.324426651000977,0.007012625669889472
11774,2008-10-09,25.00954246520996,27.26144981384277,24.36068725585937,27.14694786071777,26672124.0,-0.08099573887758882,1.451615243253707,37.33271146350627,29.497451728278108,37.773141654851976,4.277463814081315,5.02037631445161,7.364282601714024,8.922103795524066,25.696326156660255,2.9007625579833984,-1.3492053244193727,-4.687022590637206,-7.9148399929788695,-1.4592051882955417,-6.300931291808038,-3.0731138894663736,5.547518844604493,10.044318336158025,-29.610639179733486,1.6139087011708315,10,2.6574420928955043,4.274808883666992,8.129770755767822,8.411258697509766,1.0687007904052734,3,0.06295303695343923,-2.5555555555555554,27.2137393951416,-2.6666651523480267,27.595420837402344,1.0061910231402176,28.664121627807614,0.06295303695343923
11775,2008-10-10,25.02862548828125,27.02290153503418,22.55725288391113,24.10305213928223,40341398.0,0.0007630296754863597,-1.2232798630680057,-0.4330359373772987,30.464066827945302,37.87469397129475,3.7742104379871577,4.670344563812662,7.29146330897963,8.787569969305025,27.947830400444744,4.46564865112305,-1.3981438866977562,-4.3058212280273445,-7.91950035807119,-0.6921420979835027,-6.112660793049265,-2.4989816630054236,5.032725897216796,29.976836803108693,-9.288084719756814,1.8068395650219213,10,1.736641883850094,3.354008674621582,8.31106948852539,8.392175674438477,-0.22900772094726562,4,0.10255438718849752,1.451615243253707,25.00954246520996,-2.5555555555555554,27.2137393951416,-2.6666651523480267,27.595420837402344,0.10255438718849752
11776,2008-10-13,28.072519302368164,28.425573348999023,25.87786293029785,25.982824325561523,21405819.0,0.1216164992964599,-1.215768598496096,2.257730280443558,45.804419148846286,38.47815429701419,0.6623494385449646,1.452944061675403,4.217021512560052,5.654047172648404,29.255618102647666,3.3969478607177734,-1.5013886687973468,-1.1044846534729018,-4.645668365686802,2.4366990587409987,-2.875076509579852,0.6661072026340484,1.238422232971189,76.05263213265975,31.693346646123615,1.7705918561069507,10,-1.30725193023682,0.31011486053466797,5.23616361618042,5.3482818603515625,-3.139312744140625,0,-0.051325631017894,-1.2232798630680057,25.02862548828125,1.451615243253707,25.00954246520996,-2.5555555555555554,27.2137393951416,-0.051325631017894
11777,2008-10-14,27.79580116271973,29.99045753479004,26.870229721069336,29.88549613952637,20725248.0,-0.00985726064226411,1.71369256060157,-1.0,42.41245116010826,38.66590786153704,0.6432110577393821,1.5736150663624464,4.455039722795423,5.840140894813185,29.442496157695746,3.120227813720703,-1.5266413137267811,-1.2309165000915492,-4.736756483795407,2.2749234836123087,-2.983836491943478,0.5220034917603797,-5.238548278808601,70.47496369132242,24.559826638871286,1.7529199918519298,10,-1.030533790588386,0.5868330001831019,5.512881755828854,5.6249999999999964,-3.6450386047363317,1,-0.054239602607698445,-1.215768598496096,28.072519302368164,-1.2232798630680057,25.02862548828125,1.451615243253707,25.00954246520996,-0.054239602607698445
11778,2008-10-15,25.3435115814209,27.76717567443848,25.200382232666016,27.50954246520996,19094665.0,-0.08822518073657437,-1.0933852684828442,1.0365296887008237,33.00175035483723,38.14349748650456,2.5348496862774184,3.881467233875256,6.799345874648786,8.191044477050681,29.554333126031494,2.5954189300537145,-1.4578046568682765,-3.4651717185974107,-7.318757556227183,0.3884141190323618,-5.391964637412297,-1.5383787997825245,-2.6375946044921896,37.483949768291644,-4.1043071313342026,1.9267929188148853,10,1.3454198837280273,2.3902673721313477,8.01526689529419,8.077289581298828,-2.8625965118408203,2,0.006024098652404941,1.71369256060157,27.79580116271973,-1.215768598496096,28.072519302368164,-1.2232798630680057,25.02862548828125,0.006024098652404941
11779,2008-10-16,26.898855209350586,27.003816604614254,24.42748069763184,26.01144981384277,20571926.0,0.061370486206414165,3.695652476204399,-0.40969194029009764,39.36112416415713,37.45221114470096,0.6081618400491884,2.1555744835532167,5.133408891116851,6.544158076407662,29.562168075931627,2.5763359069824148,-1.573224146433688,-1.7313929557800307,-5.592041510908615,2.12925559934855,-3.661717233344323,0.19893132178426143,-4.04724742126465,58.40821730807723,20.020647710978338,1.9303242775642906,10,-0.2194652557373047,0.7204198837280202,6.45992374420166,6.521945953369141,-3.6164131164550746,3,0.0120609835800074,-1.0933852684828442,25.3435115814209,1.71369256060157,27.79580116271973,-1.215768598496096,28.072519302368164,0.0120609835800074
11780,2008-10-17,27.19465637207031,28.81679344177246,26.078243255615234,26.27862548828125,24122654.0,0.010996793745218447,-3.159416553202584,1.0322575098440347,44.588232112474664,37.89315214179931,-0.19923725349597277,1.6957071630959888,4.741091102966902,6.156995447061636,29.991969714632877,2.7385501861572266,-1.746948147456095,-1.2762406349182172,-5.095373648567698,2.5428923787312634,-3.1858071417429557,0.6333258719065213,-4.200271589050292,49.74271429560829,6.230892826169203,1.9095665068247394,10,-0.920801162719723,0.42461872100829723,6.035305023193363,6.226144790649418,-2.9198474884033203,4,-0.041052664949341455,3.695652476204399,26.898855209350586,-1.0933852684828442,25.3435115814209,1.71369256060157,27.79580116271973,-0.041052664949341455
11781,2008-10-20,29.58015251159668,29.87595367431641,27.318702697753906,27.91984748840332,28478981.0,0.08771929701514236,1.2711866703708432,1.8124989589059421,48.468270497326294,38.753839411059985,-2.7280088735691166,-0.7627118221659472,2.251893379300224,3.689120532670941,30.224370250769887,2.681297302246101,-1.7628681134769941,1.1307250022888198,-2.6566846048321935,4.918134609409833,-0.7629798012716869,3.0244298058493264,-6.445846273541264,92.62436218585874,48.26772531648555,1.893704803560507,10,-3.3062973022460938,-2.151717185974121,3.5901718139648438,3.840648651123047,-4.952289581298828,0,-0.1616129173907579,-3.159416553202584,27.19465637207031,3.695652476204399,26.898855209350586,-1.0933852684828442,25.3435115814209,-0.1616129173907579
11782,2008-10-21,28.59732818603516,30.0,28.47328186035156,28.98855018615723,14933371.0,-0.0332258031859779,-3.7761087160820686,-0.23563260645300627,44.355694246366674,39.77260669337111,-1.7747522825420212,0.1702217643448769,3.118688031132681,4.58240527933356,30.037962059607597,1.526718139648441,-1.9743981766554448,0.18511438369751332,-3.5799449584067737,3.950173725801797,-1.6974152873546302,2.067644054749657,-5.325898922045052,74.82876706467853,33.101524921468894,1.8825296710521424,10,-2.3187017440795934,-1.636449813842777,4.3225193023681605,4.823472976684567,-3.492366790771488,1,-0.12812811056932616,1.2711866703708432,29.58015251159668,-3.159416553202584,27.19465637207031,3.695652476204399,26.898855209350586,-0.12812811056932616
11783,2008-10-22,26.72709846496582,28.540075302124023,26.24045753479004,27.76717567443848,21661636.0,-0.06539875714622256,-1.2843593095738834,2.6585345638745563,42.17720976808084,41.181468697793626,0.02144295195433088,1.8766438661362592,4.840765573873053,6.363347374804263,30.139989383411525,2.3568706512451207,-2.0503782715726757,-1.5200389862060533,-5.276192231579017,2.2361142591669108,-3.3981156088925353,0.35803763648042874,-3.1865263715353187,41.26711174166251,-1.4590316095610163,1.878076622686482,10,-0.4484720230102539,0.2337799072265625,5.620229721069336,6.598283767700195,-1.2309150695800746,2,-0.09639414882088726,-3.7761087160820686,28.59732818603516,1.2711866703708432,29.58015251159668,-3.159416553202584,27.19465637207031,-0.09639414882088726
11784,2008-10-23,27.52862548828125,28.034351348876953,25.629770278930664,27.13740539550781,23369352.0,0.029989301845319227,2.428572594111536,-0.37614524115166176,42.64188912351635,42.534560063968186,-0.4304392120625167,0.8543884937391724,3.9105729902530513,5.473544696247174,31.256523440431096,2.404581069946289,-2.0375780144607134,-0.5505729675292983,-4.104590374488904,3.0034444394303073,-2.3275816710090993,1.2264357359505027,-3.72967627858797,43.449780229995824,3.7494974557162095,1.7770087034798028,10,-0.31488513946533203,-0.5677471160888672,4.570611000061035,5.548664093017578,-3.816793441772461,3,-0.18336223945688634,-1.2843593095738834,26.72709846496582,-3.7761087160820686,28.59732818603516,1.2711866703708432,29.58015251159668,-0.18336223945688634
11785,2008-10-24,26.09732818603516,26.94656562805176,25.24809265136719,25.29580116271973,18036604.0,-0.05199305366173779,-2.7872439963679434,2.048787979250342,43.162176760001245,42.24097757631874,1.305704645089783,2.031362236300307,5.187767911485274,6.81008963194844,32.478577260835436,2.280532836914059,-1.9618377891975456,-1.7542939186096156,-5.196639897601031,1.6880520603818,-3.4754669081053216,-0.033120929113909625,-2.0503369447296116,17.871466599876065,-22.195619876790452,1.7211729894957077,10,1.1164121627807582,0.863550186157223,5.830152511596676,6.808205604553219,-0.6393127441406286,4,-0.1078610834440098,2.428572594111536,27.52862548828125,-1.2843593095738834,26.72709846496582,-3.7761087160820686,28.59732818603516,-0.1078610834440098
11786,2008-10-27,25.59160232543945,27.06106948852539,24.61832046508789,25.79198455810547,17051170.0,-0.019378453494956926,-1.2755570717596911,-0.25000059491089865,44.49685099720865,42.47257755821878,1.589674850613907,2.395366491018077,5.523569957777216,7.206190609035165,32.899690358646524,2.4427490234375,-1.5902113048370978,-2.092080783843997,-5.634979929602629,1.450818361914635,-3.863530356723313,-0.32063121096468095,-1.3064907337861236,18.0850950718576,-25.5996349010966,1.7714495728793156,10,1.6221380233764684,1.2547721862793004,6.264313697814945,7.261450767517093,-0.3435096740722585,0,-0.051454122529228874,-2.7872439963679434,26.09732818603516,2.428572594111536,27.52862548828125,-1.2843593095738834,26.72709846496582,-0.051454122529228874
11787,2008-10-28,28.33015251159668,28.53053474426269,24.904579162597656,25.667938232421875,24089223.0,0.10700971949048155,1.3676008775234592,-13.285680290886702,52.71461939897163,44.66289634090039,-1.1902767729743289,-0.5098576347016035,2.6572573282393783,4.394157340733386,33.021263703870055,3.6259555816650355,-1.1481029657000725,0.7356869697570794,-2.63516255217683,4.1065364916909886,-0.949737791209877,2.4211117307240357,-3.816445383609487,94.64722300984033,44.94953835836327,1.6854247609669548,10,-1.1164121627807617,-1.4837779998779297,3.201335906982422,4.522900581359863,-4.475191116333008,1,-0.13068371516119903,-1.2755570717596911,25.59160232543945,-2.7872439963679434,26.09732818603516,2.428572594111536,27.52862548828125,-0.13068371516119903
11788,2008-10-29,27.366411209106445,29.30343437194824,27.22328186035156,28.11068725585937,19345242.0,-0.034018217942728524,-3.037035186203116,-0.27957030077369516,56.09876091819549,46.52263375801576,0.10123524865483802,0.20829647262932838,3.493553574573067,5.285683309347469,33.65848061585564,2.0801525115966797,-1.1723660298405179,-0.06536340713500977,-3.1206390528150934,2.989912238545074,-1.5930012299750516,1.462274415705032,-2.7480907440185547,58.65579361890355,3.779375572742019,1.5276378228400425,10,-0.0572509765625,-0.5200366973876953,4.088741302490234,5.486641883850098,-2.0896930694580043,2,-0.08263596554780461,1.3676008775234592,28.33015251159668,-1.2755570717596911,25.59160232543945,-2.7872439963679434,26.09732818603516,-0.08263596554780461
11789,2008-10-30,28.80725288391113,29.379770278930664,27.996183395385746,27.996183395385746,16199355.0,0.052650004554679386,-2.411759172596756,-1.0897428340786446,59.10763695068497,48.13590096226135,-1.1627024326082456,-1.3712370701825272,1.9489178618364456,3.7894131116851675,34.09232809455226,2.0133590698242188,-1.0829686683630655,1.4188942909240687,-1.5247689380926772,4.362557519940815,-0.05293732358430603,2.8907259054324435,-3.9736652374267543,87.97598594119216,28.712737269125732,1.471831614508373,10,-1.498092651367184,-1.9608783721923793,2.6478996276855504,4.045800209045414,-3.0438938140869105,3,-0.11493874483167466,-3.037035186203116,27.366411209106445,1.3676008775234592,28.33015251159668,-1.2755570717596911,25.59160232543945,-0.11493874483167466
11790,2008-10-31,29.53244209289551,30.23855018615723,27.79580116271973,28.645038604736328,17296087.0,0.025173841181829637,1.1244808872794405,1.0941152400795937,53.96167492796297,48.746279232332085,-1.7001968756116774,-2.2754663313171726,1.1299127965798839,3.0225052645636943,34.37660631511005,2.4427490234375,-0.565743137758183,2.183682727813725,-0.6112267110406151,4.978592166668065,0.7862280083865549,3.581137447240895,-4.492197952270512,87.4363126009844,29.045278133806903,1.3974547194271698,10,-2.1040067672729528,-2.690838813781742,1.827290534973141,3.3206110000610316,-4.4274806976318395,4,-0.1970920666864513,-2.411759172596756,28.80725288391113,-3.037035186203116,27.366411209106445,1.3676008775234592,28.33015251159668,-0.1970920666864513
11791,2008-11-03,28.59732818603516,29.675573348999023,28.20610618591309,29.51335906982422,12403394.0,-0.031663954640761216,1.3692304853634403,-1.032259728535956,52.10000062965388,49.606757719364,-1.0271763692218876,-1.4183315902712188,1.944567822699085,3.915067158308073,33.42842573980824,1.469467163085934,-0.2687211767414581,1.251908493041995,-1.5365352273831157,4.040352213467106,-0.1423133671705621,2.646130353254552,-3.245185682678226,69.23076648011454,11.857347406239626,1.3942218602125553,11,-1.1688928604126012,-1.8320608139038157,2.5286259651184047,4.255724906921383,-2.853054046630863,0,-0.10977643518717384,1.1244808872794405,29.53244209289551,-2.411759172596756,28.80725288391113,-3.037035186203116,27.366411209106445,-0.10977643518717384
11792,2008-11-04,29.704198837280273,29.866411209106445,28.77862548828125,29.13167953491211,15302896.0,0.03870538688245806,1.4255375252255682,-0.6250000000000024,62.291553540764575,51.841684805217746,-2.190924928894095,-2.4866071748592873,0.7359221822838151,2.76966823021413,32.28577791278081,1.2690830230712855,-0.07238228276556313,2.253340244293213,-0.7277308652623233,5.234411353848749,0.7628046895154448,3.743875799070981,-4.058871872955322,82.27848101265816,21.464303994764876,1.4905355547777674,11,-2.275763511657715,-2.9389314651489293,1.3358778953552246,3.062976837158203,-4.475191116333008,1,-0.15001603680084596,1.3692304853634403,28.59732818603516,1.1244808872794405,29.53244209289551,-2.411759172596756,28.80725288391113,-0.15001603680084596
11793,2008-11-05,27.404579162597656,29.58015251159668,27.242366790771484,29.27480888366699,15375732.0,-0.07741732700080362,-1.1304362562802497,-3.2666666666666604,51.3680913694845,52.811262832547534,0.24015668664763012,-0.18124998026267392,2.8920268932434254,5.0249189087612365,30.968366704988938,2.461832046508789,-0.18622596586162032,-0.05582141876220703,-3.034917849841335,2.923275012316921,-1.545369634301771,1.433726796777357,-1.4836588049627686,5.41396671765774,-53.40345060411137,1.489548215539564,11,0.023856163024902344,-0.6393117904663121,3.635497570037842,5.36259651184082,-1.6030521392822266,2,-0.12952644688587578,1.4255375252255682,29.704198837280273,1.3692304853634403,28.59732818603516,1.1244808872794405,29.53244209289551,-0.12952644688587578
11794,2008-11-06,26.583969116210934,27.98664093017578,26.354961395263672,27.25190734863281,20313594.0,-0.029944267398446578,-1.8983066925959486,0.35714234721923416,48.39357397479056,53.39252918974635,1.019932155044721,0.8046128531816734,3.5470914947565255,5.800965572348222,28.824778651280425,1.6316795349121094,-0.16725028500189865,-0.9551527976989789,-3.7383281703363274,1.8280225749383696,-2.346740484017655,0.43643488861969715,-0.4039909688647043,5.896806620831003,-51.834985656965756,1.391587686318675,11,0.8444662094116246,0.18129825592041016,4.456107616424564,6.183206558227543,-1.2022895812988246,3,-0.04917440924069272,-1.1304362562802497,27.404579162597656,1.4255375252255682,29.704198837280273,1.3692304853634403,28.59732818603516,-0.04917440924069272
11795,2008-11-07,27.595420837402344,28.02480888366699,26.71755790710449,26.812976837158203,11336321.0,0.038047430644005065,-1.6862742023986634,-1.1714316717686297,44.3722991718515,53.378690098039996,0.2719287652599789,-0.004934269276173353,2.3578241838010356,4.747637129027595,26.05484706278017,1.4408397674560547,0.07707299339975293,-0.07204084396362376,-2.592064437547446,2.4479827496201985,-1.3320526407555349,1.1879709528282874,-1.2404594421386719,35.326133303929204,-17.248753265778774,1.2600117967919118,11,-0.023856163024902344,-0.906489372253418,3.387403964996338,4.40362548828125,-0.9637413024902344,4,-0.06639006443761064,-1.8983066925959486,26.583969116210934,-1.1304362562802497,27.404579162597656,1.4255375252255682,29.704198837280273,-0.06639006443761064
11796,2008-11-10,26.63167953491211,28.482824325561523,26.25,28.20610618591309,13801217.0,-0.03492395742644361,1.0986542824438223,-2.0121908411461047,44.420370769011534,52.45710691693333,1.5630965917285202,0.8910108926456353,3.1513407323951483,5.652197927036738,24.488393543081678,2.2328243255615234,0.23889387759239256,-0.9637401580810554,-3.517166621723767,1.5896863055616564,-2.240453389902413,0.31297307374030225,3.6068706512451207,10.554096667740835,-37.586271550796646,1.276713231821356,11,1.612595558166504,0.047710418701171875,4.351145267486572,5.367366790771484,-0.7538166046142578,0,-0.05732714445016607,-1.6862742023986634,27.595420837402344,-1.8983066925959486,26.583969116210934,-1.1304362562802497,27.404579162597656,-0.05732714445016607
11797,2008-11-11,26.28816795349121,26.755725860595703,25.78244209289551,26.5362606048584,12315991.0,-0.012898607501287351,1.8333361095841627,0.15757650647583776,48.63582731963774,51.627892072649125,1.7729345334393365,1.1760814832377093,3.3429657631064025,5.9410915538900895,24.128770501446667,0.9732837677001918,0.4969263315634507,-1.231870079040526,-3.8486195022025456,1.3848793441214937,-2.5402447906215357,0.0765046325404839,3.870611228942874,13.31659881452098,-34.2187412572533,1.3083747115810105,11,1.7223281860351598,0.10973358154296875,4.017176151275635,5.090649604797363,0.18129730224609375,1,-0.02068968119228265,1.0986542824438223,26.63167953491211,-1.6862742023986634,27.595420837402344,-1.8983066925959486,26.583969116210934,-0.02068968119228265
11798,2008-11-12,25.496183395385746,26.164121627807614,25.30534362792969,26.145038604736328,13757830.0,-0.030127035079304032,1.5000041643878264,2.6153745617811532,43.67952910879989,49.91365786799524,2.538699701372014,2.0870968211382284,3.9756510909863287,6.662633244502285,23.218914187155974,0.9828243255615199,0.758290546609615,-2.0314882278442354,-4.6222653150056345,0.5592888593171637,-3.326876771424935,-0.7360996842635359,4.487542303466796,6.006008709928184,-40.309245061457055,1.2953885435807,11,2.275763511657715,0.901718139648434,4.644561290740963,5.77767181396484,1.7557239532470632,2,-0.010479045835810608,1.8333361095841627,26.28816795349121,1.0986542824438223,26.63167953491211,-1.6862742023986634,27.595420837402344,-0.010479045835810608
11799,2008-11-13,27.22328186035156,27.414121627807614,24.88549613952637,26.13549613952637,20931390.0,0.0677394901888877,2.4415587281272826,-1.676469118455436,53.43822592658253,49.85549686784186,0.6294830574482724,0.4063853820152836,2.1214187499699015,4.85613675376354,21.699317133430654,2.528625488281243,0.6692715169735166,-0.32061109542847177,-2.898842986952893,2.2576207960959493,-1.6097270411906806,0.968504850333737,2.4797409142456104,64.98672347717633,14.450850282404325,1.2891159457622103,11,0.1526718139648473,-0.8253803253173793,2.4737596511840856,3.664122581481937,0.5343513488769602,3,-0.05222569579705216,1.5000041643878264,25.496183395385746,1.8333361095841627,26.28816795349121,1.0986542824438223,26.63167953491211,-0.05222569579705216
11800,2008-11-14,26.078243255615234,27.452289581298828,26.00190734863281,26.67938995361328,16958736.0,-0.04206100537804658,-2.848093963331603,-0.552633378513206,51.43017266333196,49.781071538250536,1.3779187017272996,1.5425858700776267,3.1193978092496693,5.915074724011831,21.311889394946913,1.4503822326660192,0.5411393176261186,-1.4098290443420396,-4.067030676871685,1.2473725881876057,-2.738429860606864,-0.08122822807721519,3.2393773881762726,33.156472092791375,-20.596715889641487,1.3286008162648226,11,1.2977104187011719,0.3196582794189453,2.3974246978759766,3.625955581665039,1.9847335815429688,4,-0.026710530838887636,2.4415587281272826,27.22328186035156,1.5000041643878264,25.496183395385746,1.8333361095841627,26.28816795349121,-0.026710530838887636
11801,2008-11-17,24.799617767333984,25.73473358154297,24.72328186035156,25.505725860595703,12557346.0,-0.049030353607347865,-1.355555160711419,1.1746019658982023,38.65030772651257,47.154266447778085,2.3034157028502698,2.5768171973770606,4.196775557217713,7.1111742581946835,21.738804952525516,1.3549613952636754,0.1686333711026542,-2.4494277954101555,-5.173462534759107,0.2746069439387959,-3.8114451650846313,-1.0874104257356798,4.16343291611631,2.7972037747085734,-43.89190853501056,1.3620173696744753,11,2.3520994186401367,2.5333976745605504,2.7743330001831055,4.002863883972168,3.129772186279297,0,0.073874596970253,-2.848093963331603,26.078243255615234,2.4415587281272826,27.22328186035156,1.5000041643878264,25.496183395385746,0.073874596970253
11802,2008-11-18,24.93320655822754,25.47709846496582,23.92175674438477,24.503816604614254,19086490.0,0.00538672781761651,1.0503145444762323,-0.6081079620965788,41.73688297374276,46.08413218158456,1.5889900510720487,2.2710865738085886,3.8944099357360535,6.883114569845237,22.377426723902023,1.5553417205810511,-0.1429054544124213,-2.13263292312622,-4.965548099667018,0.7002822534145778,-3.5490905113966207,-0.7161753348558193,3.6058672429128826,28.64864485234048,-15.844059230890267,1.4164575882703994,11,1.2690839767456055,2.1469469070434606,2.640744209289551,3.8692750930786133,2.73855018615723,1,0.037887480291161735,-1.355555160711419,24.799617767333984,-2.848093963331603,26.078243255615234,2.4415587281272826,27.22328186035156,0.037887480291161735
11803,2008-11-19,24.1507625579834,25.667938232421875,24.04580116271973,24.64694786071777,16291789.0,-0.03138160342180085,-3.594585687891037,-1.155558714308541,33.44640097466089,44.423335181570145,2.0800847582759587,3.0046727233047363,4.5207295930615565,7.554761246222775,22.14569659675709,1.6221370697021449,-0.3930886292784912,-2.7862601280212402,-5.9040104149634445,0.331490158920964,-4.345135271492342,-1.2273849845501381,3.8342331963463465,6.486437718528541,-31.16313747662206,1.5588751434711026,11,2.051527976989746,2.929390907287601,3.4231882095336914,4.651719093322754,2.853054046630856,2,0.09600950248204176,1.0503145444762323,24.93320655822754,-1.355555160711419,24.799617767333984,-2.848093963331603,26.078243255615234,0.09600950248204176
11804,2008-11-20,22.480915069580078,25.38167953491211,22.11832046508789,24.02671813964844,24342525.0,-0.06914264029527828,-1.8739499468359406,3.1153745617811968,26.509859486042288,42.43861966092469,3.4718043787986765,4.508101584585873,5.997372244145907,9.09276849109558,21.952207081369075,3.2633590698242188,-1.0291721480741103,-4.203722095489503,-7.885960394637962,-0.5214837963410446,-6.044841245063733,-2.362602945915274,5.0164920035562695,6.797838468734177,-23.53974683256218,1.84111914957423,11,2.819657325744629,3.6975202560424805,4.730440139770508,6.321566581726074,5.763359069824219,3,0.21222411384439477,-3.594585687891037,24.1507625579834,1.0503145444762323,24.93320655822754,-1.355555160711419,24.799617767333984,0.21222411384439477
11805,2008-11-21,23.28244209289551,23.33969497680664,21.774808883666992,22.80534362792969,25517962.0,0.03565366537948522,4.290314052571064,-0.3086411679494987,32.135988841031235,41.07368833559354,2.228492620897363,3.6732047835083286,5.013200121983719,8.167599063715368,21.660460672049396,1.5648860931396484,-1.276742557121917,-3.2614507675170863,-7.241360711540615,0.7184591765064425,-5.2514057395288525,-1.27149579550532,3.4618928551140513,38.07226965798575,12.13166957139213,1.9899549720117646,11,1.3311071395873988,2.724237442016598,3.8668904304504323,5.520039558410641,5.725191116333008,4,0.1922131320450522,-1.8739499468359406,22.480915069580078,-3.594585687891037,24.1507625579834,1.0503145444762323,24.93320655822754,0.1922131320450522
11806,2008-11-24,24.27480888366699,24.77099227905273,23.26335906982422,23.702289581298828,17992588.0,0.042622968278499096,-1.0789487873101158,1.2000023986855128,31.60957115504928,39.18188209508371,0.9684926529365967,2.716400246489446,3.879791369664357,7.049858521844939,20.780490906821253,1.507633209228512,-1.38969388273933,-2.2032443046569874,-6.291576421255758,1.8850878119417835,-4.247410362956373,-0.15907824635760193,1.6744018940477616,64.21569323915624,43.525968872085926,2.044166058299385,11,0.3387403488159215,1.7318706512451207,2.6717562675476074,4.527672767639164,5.305343627929691,0,0.15605346149769428,4.290314052571064,23.28244209289551,-1.8739499468359406,22.480915069580078,-3.594585687891037,24.1507625579834,0.15605346149769428
11807,2008-11-25,24.62786293029785,24.809160232543945,23.99809265136719,24.666030883789066,14305095.0,0.014544050514375462,4.000005879136686,-0.06666666666667329,39.16605506457877,38.680384979059134,0.3968945801570207,2.18371892212215,3.4004249108461373,6.600397168527714,20.76721831420769,0.8110675811767543,-1.5023355563811869,-1.6650757789611816,-5.735541090125146,2.4053895322027827,-3.700308434543164,0.37015687662080055,0.6534435443692566,73.28433738127235,48.56952371467475,2.0352326555819826,11,-0.014313697814941406,1.3788166046142578,2.2232823371887207,4.174618721008301,4.503816604614258,1,0.1340565778143017,-1.0789487873101158,24.27480888366699,4.290314052571064,23.28244209289551,-1.8739499468359406,22.480915069580078,0.1340565778143017
11808,2008-11-26,25.104961395263672,25.18129730224609,23.854961395263672,24.23664093017578,13383484.0,0.0193723047069132,1.5981311204683892,-22.749987506869104,44.07039189159016,37.63951453072665,-0.15816777930917425,1.6111141682913193,2.835329250708199,6.023049688686321,21.109584433147756,1.3263359069824183,-1.5488928499012786,-1.0749048233032212,-5.145453898181408,2.9956442515749657,-3.1101793607423147,0.9603697141358722,-3.3301525115966797,92.32802707929345,62.53815983659997,2.035274537439093,11,-0.4914121627807617,0.9017181396484375,1.5147910118103027,3.6975202560424805,3.492366790771488,2,0.10224255312359687,4.000005879136686,24.62786293029785,-1.0789487873101158,24.27480888366699,4.290314052571064,23.28244209289551,0.10224255312359687
11809,2008-11-28,25.496183395385746,25.496183395385746,24.46564865112305,24.503816604614254,6205522.0,0.01558345356372004,1.076923076923062,1.1428577704558016,41.14331651756724,36.496530514530576,-0.9165249344412985,1.0109483363438336,2.3342326682341685,5.531464660449185,21.436934030463327,1.0305347442626953,-1.666715065710875,-0.5181293487548793,-4.403882242482954,3.3676235449731955,-2.4610057956189166,1.4247470981091581,-3.653244743347173,100.0,67.98119633139528,1.9428764468640376,11,-1.7414121627807653,0.5104961395263636,1.1235690116882289,3.3062982559204066,2.6431293487548793,4,0.05913172124033905,1.5981311204683892,25.104961395263672,4.000005879136686,24.62786293029785,-1.0789487873101158,24.27480888366699,0.05913172124033905
11810,2008-12-01,23.71183204650879,25.52480888366699,23.62595367431641,25.162214279174805,15388518.0,-0.0699850374154386,-1.3411745062718423,-1.461538461538451,38.478917691492214,36.477487177306095,0.5552396170422931,2.4631634095677413,3.9884782805047436,7.204972294738898,22.41386601275282,1.8988552093505788,-1.679300823137531,-2.0114501953124986,-5.651890222232083,1.628989831607086,-3.831670208772291,-0.19123018185270624,-1.722763604736329,19.831215087745075,-14.287113268051915,1.8202200134597921,12,0.009541511535644531,2.2948474884033203,3.3754773139953613,5.090649604797363,4.303434371948242,0,0.1911468537734875,1.076923076923062,25.496183395385746,1.5981311204683892,25.104961395263672,4.000005879136686,24.62786293029785,0.1911468537734875
11811,2008-12-02,25.45801544189453,25.543893814086914,24.19847297668457,24.685115814208984,16288121.0,0.07364185913432375,1.8484872958697443,-0.5328937505424648,47.05084865202929,37.06792780822681,-1.215557312398854,0.49511656490524913,2.141794379175984,5.360782784586391,23.43859508099077,1.832061767578125,-1.9923689191564122,-0.10830116271972656,-3.4883752575477587,3.2717729321083056,-1.7983382101337426,1.5817358846942895,-3.2568025736084003,95.52236431098112,56.34491509903714,1.6900370474140167,12,-1.7366418838500977,0.5486640930175781,1.6292939186096191,3.344466209411621,1.9561061859130824,1,0.13943026216775012,-1.3411745062718423,23.71183204650879,1.076923076923062,25.496183395385746,1.5981311204683892,25.104961395263672,0.13943026216775012
11812,2008-12-03,25.24809265136719,25.46755790710449,24.26526641845703,24.47519111633301,15567516.0,-0.008245842689759919,-1.0159975693417054,1.0000024677830917,49.08062568712223,38.80506388738918,-1.0686506774572955,0.37321705555743634,2.2682382413971034,5.468655522412444,24.633063375083765,1.2022914886474574,-2.208252604883967,-0.09541864395141175,-2.858126400635637,2.6672891127328135,-1.4767725222935226,1.2859352343906991,-2.7794653074169986,84.5771431242313,39.5016462053078,1.381353878342112,12,-1.588741302490238,0.7585868835449183,1.781964778900143,3.5162210464477504,1.946563720703118,2,0.17157968802031087,1.8484872958697443,25.45801544189453,-1.3411745062718423,23.71183204650879,1.076923076923062,25.496183395385746,0.17157968802031087
11813,2008-12-04,23.854961395263672,24.837785720825195,23.492366790771484,24.16984748840332,21624222.0,-0.055177683135921196,-1.5871567708724938,-0.4074077730040003,37.20087516771054,39.99295451868566,0.31079165716131385,1.5671325716397817,3.5378329091011196,6.75501810292252,25.301756828478805,1.7557258605957067,-2.1228461516529293,-1.3110690116882324,-3.9704089750593887,1.3482709516829239,-2.640738993373809,0.018600969997343952,-1.1403127337025403,17.67437622665121,-23.85461467806689,1.329669981685578,12,-0.19561004638671875,2.1517181396484375,3.175096035003662,4.9093523025512695,3.282444000244137,3,0.22120002846435605,-1.0159975693417054,25.24809265136719,1.8484872958697443,25.45801544189453,-1.3411745062718423,23.71183204650879,0.22120002846435605
11814,2008-12-05,25.27671813964844,25.6870231628418,23.02480888366699,23.540075302124023,24317582.0,0.05960004381591899,1.0820891793095884,-5.515146192100126,47.017052552914095,41.6464060422282,-0.751726311569108,0.044710722463722874,1.9788281781744708,5.232914393020575,25.39579241549851,2.662214279174812,-2.081863406314749,0.17605028152466318,-2.399489693699195,2.7515902567485213,-1.1117197060872677,1.463820269136594,-2.3357298658852486,84.58782877084789,40.26480334741002,1.2877699876119297,12,-0.9208021163940465,0.7299613952636683,1.8010492324829066,3.4494276046752894,1.269083023071289,4,0.1313703000540285,-1.5871567708724938,23.854961395263672,-1.0159975693417054,25.24809265136719,1.8484872958697443,25.45801544189453,0.1313703000540285
11815,2008-12-08,25.76335906982422,26.412214279174805,25.52480888366699,25.77290153503418,16085018.0,0.019252536167361223,-2.647050062514414,-0.005494777051315693,53.81132249672783,44.113267302414705,-0.9492657255648282,-0.6179012102933399,1.3654546774960679,4.64270968484843,25.331775244838905,1.1354961395263636,-1.8259775111838366,0.7542943000793443,-1.565243946950858,3.0738325471095465,-0.4054748234357568,1.9140634235944454,-2.73855018615723,80.84506772614046,29.977602401446674,1.1597691235151006,12,-1.0448474884033203,0.24332046508789062,1.314408302307129,2.9627866744995117,1.0687026977539062,0,0.09222220083480037,1.0820891793095884,25.27671813964844,-1.5871567708724938,23.854961395263672,-1.0159975693417054,25.24809265136719,0.09222220083480037
11816,2008-12-09,25.104961395263672,26.202289581298828,24.96183204650879,26.10687065124512,20390936.0,-0.025555583523722558,1.080000895508545,104.9948031181295,50.65217029184673,45.3895023276667,-0.17961569447028936,-0.0840555106646157,1.9416114297963887,5.181693891018671,25.16986704362906,1.240457534790039,-1.2868544878946437,0.17223253250121928,-2.0194262024621494,2.363891267464588,-0.9235968349804651,1.2680618999829036,-2.0801525115966832,61.40843119501619,7.411098235483919,1.095829367481685,12,-0.38644981384277344,0.7156486511230469,2.030057907104492,3.6211843490600586,1.793893814086914,1,0.11592549286860976,-2.647050062514414,25.76335906982422,1.0820891793095884,25.27671813964844,-1.5871567708724938,23.854961395263672,0.11592549286860976
11817,2008-12-10,25.744274139404297,26.154579162597656,25.200382232666016,25.200382232666016,13838735.0,0.025465593596222025,-2.508774144678702,-0.5428554567104946,56.117214958572966,46.72803822399813,-0.7195834201591751,-0.8076113005331216,1.1882621424907533,4.46127714582898,24.801256779619408,1.0496177673339844,-0.8666517204250184,0.8387399673461928,-1.294831174555263,2.9723111092476486,-0.22804560360453507,1.9055255382969207,-2.3129766082763688,80.28165921161099,19.436998128143088,1.0667855709507275,12,-1.0257625579833984,0.07633590698242188,1.3525772094726562,2.9818716049194336,0.8683204650878942,2,0.06486286928740559,1.080000895508545,25.104961395263672,-2.647050062514414,25.76335906982422,1.0820891793095884,25.27671813964844,0.06486286928740559
11818,2008-12-11,25.229007720947266,26.49809265136719,25.0,25.572519302368164,13150828.0,-0.02001479690850405,-2.7380964279170357,-0.6315806085090266,61.575564560964864,48.99828800659785,-0.20659639787341888,-0.330323142250581,1.5648498401041735,4.9525632083857545,24.11900045370235,1.498092651367191,-0.5015043292411931,0.3368323326110847,-1.7844779438651486,2.458142609087318,-0.7238228056270337,1.397487470849203,-1.4400001800537119,63.461524732825495,-4.045384638952697,1.0606551382381173,12,-0.4675569534301758,0.4484729766845703,1.8678436279296875,3.497138023376465,1.0782451629638636,3,0.07791224581103906,-2.508774144678702,25.744274139404297,1.080000895508545,25.104961395263672,-2.647050062514414,25.76335906982422,0.07791224581103906
11819,2008-12-12,25.80152702331543,25.9064884185791,24.63740539550781,24.7137393951416,13955063.0,0.022692898139343276,-1.046156259033508,-3.1666694429175064,60.81967390388955,51.480594252419785,-0.8171833248604017,-1.0696601013931257,0.8878990439867209,4.352445531788231,24.36471512468918,1.2690830230712926,-0.29676551297090725,0.980439376831054,-0.8927279826788244,2.8536067363409323,0.04385569707611481,1.9170230565859931,-1.6332475669555677,62.564067343491125,-8.30813726690537,0.9365836797549392,12,-1.0400762557983398,-0.6727104187011719,1.2953243255615234,2.924618721008301,0.39122009277344105,4,0.051775167066089534,-2.7380964279170357,25.229007720947266,-2.508774144678702,25.744274139404297,1.080000895508545,25.104961395263672,0.051775167066089534
11820,2008-12-15,25.38167953491211,25.992366790771484,25.0,25.71564865112305,13112471.0,-0.016272195363628117,1.2365579379954261,-0.307016836339283,55.000000861595254,52.363833386816,-0.15148882590223778,-0.7427545075140038,1.1753655414147062,4.73511693590374,24.6248002392741,0.9923667907714844,-0.2097466004699413,0.5954200744628899,-1.2037700230639992,2.394610171989779,-0.3041749743005546,1.4950151232263345,-0.8872262312512227,39.999958996900205,-30.40416659992397,0.8995950487634441,12,-0.6202287673950195,-0.25286293029785156,1.7151718139648438,3.344466209411621,1.526718139648441,0,0.04586464131368406,-1.046156259033508,25.80152702331543,-2.7380964279170357,25.229007720947266,-2.508774144678702,25.744274139404297,0.04586464131368406
11821,2008-12-16,26.63167953491211,26.812976837158203,25.26717567443848,25.81106948852539,16542680.0,0.04924812001824552,1.612905825837438,-2.4571435098460013,58.37320375863539,53.39634206142857,-1.360575595779423,-1.948356892262801,-0.14169496727206976,3.447823622475113,24.083954462445877,1.545801162719723,-0.07851885439562523,1.753816986083983,-0.22574852043195293,3.733382492599919,0.7640342328260132,2.7435997393419527,-1.9942741394043004,91.66668127852601,20.73349886951351,0.9897827532579687,12,-1.7127866744995117,-1.5028629302978516,0.4985685348510742,2.094466209411621,-0.11450386047362926,1,0.00752420561396927,1.2365579379954261,25.38167953491211,-1.046156259033508,25.80152702331543,-2.7380964279170357,25.229007720947266,0.00752420561396927
11822,2008-12-17,25.87786293029785,26.55534362792969,25.69656562805176,25.94465637207031,14852151.0,-0.028305259667384508,-3.0000088840323507,-0.08139486235461035,53.156666630832895,55.169207779553275,-0.5677349230687021,-1.1806741126789184,0.5693717631911106,4.16903113056533,23.181546895770715,0.935113906860348,0.2343474200866389,0.9527675628662102,-1.0768057443660162,2.9823408700984366,-0.06201909074990297,1.9675542164823234,-0.8923661041259798,57.01755001201102,-10.746282640108355,1.0147866536161125,12,-0.9589700698852539,-1.2643136978149414,1.5839695930480957,2.848282814025879,1.1927471160888672,2,0.039454273399730955,1.612905825837438,26.63167953491211,1.2365579379954261,25.38167953491211,-1.046156259033508,25.80152702331543,0.039454273399730955
11823,2008-12-18,26.469465255737305,27.03244209289551,25.82061004638672,26.13549613952637,19715290.0,0.022861328504325762,-1.5148492513032503,-5.0000285559269955,53.91104031158331,55.93520641940541,-0.837545037669365,-1.675565433847087,-0.046682759266676754,3.542596228272892,22.238768927661884,1.2118320465087926,0.3162205529776223,1.4284347534179673,-0.6783320404046478,3.5352015472405824,0.37505135650665977,2.481818150329275,-1.2022895812988246,76.4940204142904,12.278767218471373,1.0533833969113067,12,-0.6345415115356445,-1.8559160232543945,0.7347335815429688,2.142176628112786,0.9923667907714844,3,0.005407338129880257,-3.0000088840323507,25.87786293029785,1.612905825837438,26.63167953491211,1.2365579379954261,25.38167953491211,0.005407338129880257
11824,2008-12-19,27.25190734863281,27.73855018615723,26.383588790893555,26.77480888366699,27899751.0,0.02956017756066709,-1.151520153370674,1.428570612692481,65.47122140541603,57.23075074259299,-1.4643319687233856,-2.19477754680938,-0.7739304283183337,2.7209857264664237,20.510903250163075,1.3549613952636754,0.4037919613437566,1.9723272323608363,0.010674756504553073,3.9339797082171195,0.9915009944326947,2.953153470288978,-1.6669837188720642,82.22990982658291,11.888127638988593,0.9808262379281423,12,-1.0639295578002894,-2.4952278137206996,-0.1669831275939906,1.2404603958129918,0.3625965118408274,4,-0.034663792615934885,-1.5148492513032503,26.469465255737305,-3.0000088840323507,25.87786293029785,1.612905825837438,26.63167953491211,-0.034663792615934885
11825,2008-12-22,27.75763320922852,28.034351348876953,26.994274139404297,27.166030883789066,17876784.0,0.01855744825952832,-1.2244885471270763,1.240000479737104,61.27221370180433,58.41075556592162,-1.8521991499820345,-2.474934129599294,-1.2180624939237141,2.1797011140178135,18.64548720888976,1.0400772094726562,0.8225967660613449,2.2542935371398976,0.23183010220305178,4.276756972076743,1.2430618196714747,3.2655252546083204,-1.9370231628418004,89.99997932171088,21.899735313170197,1.011231717468423,12,-1.4217548370361364,-2.8530530929565465,-0.8707056045532262,0.6250009536743129,-0.5152664184570348,0,-0.05637678404869817,-1.151520153370674,27.25190734863281,-1.5148492513032503,26.469465255737305,-3.0000088840323507,25.87786293029785,-0.05637678404869817
11826,2008-12-23,28.062976837158203,28.835878372192386,27.85305213928223,28.01526641845703,19325120.0,0.011000348107062852,-4.282038665764703,0.08064609730147983,63.67005646200807,59.24996017741441,-1.89287875852121,-2.616052789112466,-1.5551230852174207,1.8347283925554017,17.906587162442637,1.0782451629638672,1.009028254819917,2.3702287673950195,0.13396563259167493,4.606491902198364,1.2520971999933472,3.488360334796692,-1.7996185302734382,75.37991280171858,8.977073257630607,1.1181315674016727,12,-1.3263349533081055,-2.7576332092285156,-1.1760492324829102,0.3196573257446289,-0.9351139068603516,1,-0.04114243365190229,-1.2244885471270763,27.75763320922852,-1.151520153370674,27.25190734863281,-1.5148492513032503,26.469465255737305,-0.04114243365190229
11827,2008-12-24,27.92938995361328,28.30152702331543,27.76717567443848,28.01526641845703,3538258.0,-0.004760253494135336,-1.6046541897935365,-1.7999520268649556,72.54488663251999,60.46877374092054,-1.5832305134905234,-2.3425452947981675,-1.4465385738190761,1.9253740268803092,17.128107897141152,0.5343513488769496,1.0593445810692685,2.0715655326843248,-0.3160220346461493,4.459153100014799,0.877771749019086,3.2653593163495636,-1.1515276336669906,69.93672467484647,-2.521297744439906,1.1937937836652377,12,-1.1927480697631836,-2.6240463256835938,-0.6870236396789551,0.4532442092895508,0.9255714416503906,2,-0.050563735245212516,-4.282038665764703,28.062976837158203,-1.2244885471270763,27.75763320922852,-1.151520153370674,27.25190734863281,-0.050563735245212516
11828,2008-12-26,27.67175674438477,28.148855209350586,27.43320655822754,28.05343437194824,4039726.0,-0.00922444814070067,1.499998334249496,4.444496268656634,65.21212831932812,60.95682423152482,-1.0534336496597305,-1.9845008971914133,-1.1383602338554226,2.118325344360496,16.46809136578574,0.7156486511230469,1.2148489662346584,1.685592555999758,-0.8053110712381724,4.176496183237688,0.44014074238079104,2.931044369618725,-0.4822912139892601,52.52919407702856,-17.634632033095983,1.2454518136189658,12,-0.7538175582885778,-2.3664131164550817,-1.0305347442626989,0.7108774185180629,0.8587779998779226,4,-0.02172419711372453,-1.6046541897935365,27.92938995361328,-4.282038665764703,28.062976837158203,-1.2244885471270763,27.75763320922852,-0.02172419711372453
11829,2008-12-29,27.003816604614254,27.91030502319336,26.66984748840332,27.77671813964844,13581032.0,-0.024137973817150438,1.385322547813218,2.025011368804058,57.701419527989216,61.25698186112415,-0.220166540521479,-1.262553217364637,-0.4767354001889963,2.70790141932223,15.774204072985215,1.240457534790039,1.2305641237579898,0.9422707557678187,-1.57728398973196,3.4618255012675974,-0.31750661698206883,2.2020481285177063,1.832061767578132,15.41848358259405,-51.18857643321624,1.2597773727498893,12,0.04771041870117898,-1.6984729766845668,-0.36259460449218395,1.3788175582885778,1.7175579071044957,0,0.016961137331093834,1.499998334249496,27.67175674438477,-1.6046541897935365,27.92938995361328,-4.282038665764703,28.062976837158203,0.016961137331093834
11830,2008-12-30,28.244274139404297,28.30152702331543,27.34732818603516,27.34732818603516,11546130.0,0.04593637828876673,-1.1276618366939088,-1.1604918773119832,68.17679833797386,62.34627014771732,-1.1307756507385704,-2.2620160379938454,-1.7187602386271337,1.4018964572209853,14.758260466026279,1.2977104187011754,1.2539482070310655,1.956106185913086,-0.4877793235162571,4.399991695342429,0.7341634311984144,3.1780489406277574,0.5482836151123074,72.6871746282219,5.198524196542067,1.2219427547146722,12,-0.978052139282223,-2.9389305114746094,-2.504770278930664,-0.7299613952636719,1.1164131164550746,1,-0.02229727256655012,1.385322547813218,27.003816604614254,1.499998334249496,27.67175674438477,-1.6046541897935365,27.92938995361328,-0.02229727256655012
11831,2008-12-31,29.00763320922852,29.16984748840332,28.33015251159668,28.33969497680664,12601362.0,0.027027037977911395,-1.4444444444444444,0.744680579596739,68.62745567685903,64.0652467083869,-1.700486969544034,-2.894198740317595,-2.551752063748218,0.5604610698446031,13.920654860691334,0.9255733489990234,1.2809824762480702,2.5419843673706097,-0.15093369732928252,5.234902432070502,1.1955253350206618,3.8884433997205576,-2.337785720825199,93.51142883300795,26.499186446778282,1.346459032349947,12,-1.5124044418334996,-2.910305023193363,-3.6975188255310094,-1.7795801162719798,0.23855018615722656,2,-0.06085523785151248,-1.1276618366939088,28.244274139404297,1.385322547813218,27.003816604614254,1.499998334249496,27.67175674438477,-0.06085523785151248
11832,2009-01-02,29.58015251159668,29.69465637207031,28.92175674438477,29.064884185791016,12793355.0,0.019736849891842212,1.0769165716335873,0.7714311006533517,74.67532453484976,66.37238939986094,-1.8915215975279587,-3.2944379921959204,-3.1570028606083866,-0.08698856061393201,13.159941788470105,0.7728996276855398,1.4600583888623433,2.8979006767272963,-0.06593181695285466,5.861733170407447,1.4159844298872208,4.379816923567372,-2.8603050231933587,96.21450925075253,27.565363028674184,1.4819162468400755,1,-1.541029930114746,-3.220419883728031,-4.27003812789917,-2.3520994186401403,-1.8988552093505895,4,-0.0829032095198774,-1.4444444444444444,29.00763320922852,-1.1276618366939088,28.244274139404297,1.385322547813218,27.003816604614254,-0.0829032095198774
11833,2009-01-05,29.13167953491211,30.209924697875977,28.902671813964844,30.00954246520996,15686988.0,-0.015161280068070937,1.0447753401484854,-1.703700550436981,69.15477620091526,66.78167326602752,-1.1462394904049518,-2.5617179253117897,-2.6868552079138475,0.2792241997478939,12.101053811489434,1.3072528839111328,1.4973919324411433,2.185591793060304,-0.6554375460464463,5.026621132167055,0.7650771235069271,3.606106462613681,-2.292839691162108,69.54176140343316,0.11781701880607898,1.4205146695533752,1,-0.6917934417724609,-2.514312744140625,-3.8215651512145996,-2.094466209411621,-0.7728996276855504,0,-0.009498873531023522,1.0769165716335873,29.58015251159668,-1.4444444444444444,29.00763320922852,-1.1276618366939088,28.244274139404297,-0.009498873531023522
11834,2009-01-06,28.59732818603516,29.828243255615234,28.19656562805176,29.6564884185791,15752698.0,-0.01834262072794568,1.3265311672647464,1.2065211959509186,68.25568874828481,67.55761493785867,-0.4480916108347266,-1.86126765590841,-2.1624310724569646,0.7339243846400834,11.441635457187427,1.631677627563473,1.670907253208398,1.4852099418640172,-1.3330707652207394,4.303490648948774,0.07606958832163713,2.8943502954063973,-1.5562232510376006,43.666650009161685,-28.26147402970382,1.4091403535423788,1,-0.15744209289551137,-1.9799613952636754,-3.28721380233765,-2.0276718139648473,-0.6011447906494141,1,-0.002335653223894063,1.0447753401484854,29.13167953491211,1.0769165716335873,29.58015251159668,-1.4444444444444444,29.00763320922852,-0.002335653223894063
11835,2009-01-07,28.139312744140625,28.51144981384277,27.824426651000977,28.253816604614254,13325530.0,-0.016016022158258703,1.18182148579114,0.10810815677870421,59.404760431648505,67.08369315670762,0.07795672908897444,-1.281845994262948,-1.6737276515703456,1.1057695542565362,11.175226826367624,0.7729015350341832,1.7953591824086388,0.9083968162536635,-1.8705304141303962,3.6873240466377233,-0.48106679893836457,2.2978604314456916,-0.9080786233703613,13.200014711902568,-53.90845698410381,1.3894636151920299,1,0.30057334899902344,-1.5219459533691406,-3.25858736038208,-1.5696563720703125,-0.7061061859130859,2,0.020685002966155386,1.3265311672647464,28.59732818603516,1.0447753401484854,29.13167953491211,1.0769165716335873,29.58015251159668,0.020685002966155386
11836,2009-01-08,28.01526641845703,28.33015251159668,27.709924697875977,28.32061004638672,11092137.0,-0.0044082926548880685,2.8235093536515103,2.6666666666667496,64.4702769304829,66.18651430092571,0.21738384978448977,-0.9787697293123294,-1.5034985059969301,1.1386975373799189,10.556508332771855,0.6202278137207031,1.708391249472129,0.6388352394104011,-1.9710085902300314,3.2486790690508336,-0.6660866754098151,1.9437571542306173,-0.6053108630604243,12.213668823242188,-53.85086075817976,1.3049219148202167,1,0.4246196746826172,-1.3978996276855469,-3.1512398719787598,-1.4456100463867188,-0.7156486511230469,3,0.0480245597991511,1.18182148579114,28.139312744140625,1.3265311672647464,28.59732818603516,1.0447753401484854,29.13167953491211,0.0480245597991511
11837,2009-01-09,27.414121627807614,28.253816604614254,27.14694786071777,27.576335906982425,11125987.0,-0.021457757412343237,-2.1780919443919293,0.5312515616411206,56.387095609381134,65.2059551109316,0.8244512077511814,-0.2594099274056241,-0.9504892255719888,1.6511594396769382,9.738078684053807,1.1068687438964844,1.6462315863793577,-0.04580192565918395,-2.5400760973923084,2.4484722460739405,-1.2929390115257462,1.2013351602073783,2.795803070068363,8.722683235754547,-53.70835066286645,1.2471370858665618,1,1.0257644653320348,-0.7967548370361293,-2.550095081329342,-0.8444652557373011,-0.08587837219237926,4,0.06682912523886131,2.8235093536515103,28.01526641845703,1.18182148579114,28.139312744140625,1.3265311672647464,28.59732818603516,0.06682912523886131
11838,2009-01-12,27.19465637207031,27.624046325683594,27.003816604614254,27.414121627807614,9313157.0,-0.008005554900387124,-1.0634952867155616,1.3529342598797718,49.581012449022445,64.30368765771308,1.0830130637413617,0.12107492422910937,-0.7516331193820598,1.7867738307735017,9.104855029674134,0.6202297210693395,1.5200666676294574,-0.36354961395263885,-2.632417163736161,1.9053179358308832,-1.4979833888443999,0.7708841609391222,2.9540087890625024,6.756761319626441,-50.973456357338854,1.1344337748917606,1,1.4122142791748082,-0.5772895812988246,-2.3616409301757777,-0.7395038604736293,0.02862548828125,0,0.017894726210829326,-2.1780919443919293,27.414121627807614,2.8235093536515103,28.01526641845703,1.18182148579114,28.139312744140625,0.017894726210829326
11839,2009-01-13,27.13740539550781,27.662214279174805,26.9370231628418,27.10877990722656,11330138.0,-0.0021052289015609515,-2.897420915595595,-0.13043289328454846,45.142011653984994,61.744266915047646,1.297670306040601,0.298860751465412,-0.7625312099638144,1.7637128312230494,8.234509529418183,0.7251911163330043,1.3168529431461593,-0.487594509124758,-2.6128206103039275,1.6376315920544116,-1.550207559714341,0.575018541464825,2.8854658233642603,12.727314577570953,-39.23059117432287,1.062613050589584,1,1.4360685348510778,-0.5200386047363246,-2.3043899536132777,-0.6822528839111293,-0.3244285583496058,1,0.04500704816536838,-1.0634952867155616,27.19465637207031,-2.1780919443919293,27.414121627807614,2.8235093536515103,28.01526641845703,0.04500704816536838
11840,2009-01-14,26.54580116271973,26.96564865112305,26.145038604736328,26.6507625579834,12828987.0,-0.02180032409752808,1.233762188093817,-3.6667110874199187,38.62660895113161,58.41083950107793,1.8137438593355206,1.035226335631112,-0.27073421582928603,2.2725779257261642,7.61694687584428,0.9923667907714808,1.2158365740725863,-1.1374048233032177,-3.057832851004612,0.7830232043981766,-2.0976188371539166,-0.17719080945251875,3.2919191727905215,18.34057971647033,-29.38828977466183,0.9602140138506975,1,1.6316804885864222,0.8778638839721644,-1.3645033836364782,-0.09064865112305043,0.0572509765625,2,0.054636973424742497,-2.897420915595595,27.13740539550781,-1.0634952867155616,27.19465637207031,-2.1780919443919293,27.414121627807614,0.054636973424742497
11841,2009-01-15,26.832061767578125,26.98473358154297,26.116411209106445,26.5362606048584,13285810.0,0.01078364910155405,1.8888959396902654,-2.8181900781392923,41.958044890558085,54.77558620726774,1.325852043936969,0.8060754937182821,-0.6253873668060486,1.8975466567124464,7.641420798609105,0.8683223724365234,1.2440106001908688,-0.8611633300781243,-2.76046730490447,1.0381406447482213,-1.810815317491297,0.08848865733504852,2.710244029470214,33.48220978461852,-10.965043420075418,0.9496519874131736,1,1.331106185913086,0.5916032791137695,-1.469466209411621,-0.3769092559814453,0.39122009277343395,3,0.02240397312202802,1.233762188093817,26.54580116271973,-2.897420915595595,27.13740539550781,-1.0634952867155616,27.19465637207031,0.02240397312202802
11842,2009-01-16,26.898855209350586,27.44274711608887,26.154579162597656,27.0992374420166,15213711.0,0.0024893145502955516,1.9032356519234501,-0.6774220588709418,44.172657856355805,51.999795280094474,0.937283970215649,0.8639914118079801,-0.796890523933719,1.7455834018423957,7.515730534587628,1.2881679534912145,1.0611163870755185,-0.8454195022583022,-2.5876685935093704,0.896829588992766,-1.7165440478838363,0.025705043367231895,2.3008611289035628,50.617314417000024,6.895262894506679,0.8711245456255347,1,1.073472023010254,0.5248098373413086,-1.6292943954467773,-0.4484739303588867,-0.26717567443847656,4,0.014898870411558907,1.8888959396902654,26.832061767578125,1.233762188093817,26.54580116271973,-2.897420915595595,27.13740539550781,0.014898870411558907
11843,2009-01-20,26.61259460449219,27.55725288391113,26.55534362792969,26.84160232543945,15407067.0,-0.010642111072402982,-4.833368499372643,1.1428544232709197,46.870224954155034,49.623632636302276,0.9260144470460965,1.2242949429356393,-0.5466899375402008,1.9377458755661578,7.728737306447756,1.0019092559814382,0.7907305021451059,-1.138836574554439,-2.8600869108766886,0.5824137617678105,-1.9994617427155639,-0.2782114063933143,2.278791220847186,32.09874562895021,-14.575475285352553,0.8606251681611252,1,0.7013359069824183,0.8110704421997035,-1.3430337905883825,-0.2385492324829137,-1.7652664184570312,1,0.026891352074413843,1.9032356519234501,26.898855209350586,1.8888959396902654,26.832061767578125,1.233762188093817,26.54580116271973,0.026891352074413843
11844,2009-01-21,26.30725288391113,27.08969497680664,25.65839767456055,26.9370231628418,19101477.0,-0.011473579525745348,2.061225572083889,2.7499958356238565,31.777396339749984,46.55392551498021,0.9748643800177526,1.5338796714254848,-0.25524505043111745,2.1415355442884767,8.194253409291122,1.4312973022460902,0.37622231706223275,-1.396945571899419,-3.2244746031025073,0.43058345930366926,-2.3107100875009614,-0.48318105629787667,2.306635479804953,34.17086285228096,-8.832319201821605,0.9137645156015436,1,0.687022209167484,1.1164121627807653,-1.0877871513366664,0.06679248809814808,-3.2156505584716797,2,0.03482039650748381,-4.833368499372643,26.61259460449219,1.9032356519234501,26.898855209350586,1.8888959396902654,26.832061767578125,0.03482039650748381
11845,2009-01-22,26.19274711608887,26.43129730224609,25.639312744140625,26.00190734863281,15980428.0,-0.004352631129048379,1.3714237577564516,-0.30303076191544215,19.83640901017631,41.59460685716837,0.8763719540415451,1.6075572711189956,-0.18886030649236218,2.142584436644693,8.474938584755307,0.7919845581054652,0.025347494778685586,-1.4332070350646937,-3.3811361737696934,0.514722103640306,-2.4071716044171936,-0.45924246571219385,2.0664823649285466,28.855664495059173,-7.438065752735362,0.9739645693525005,1,0.7538175582885707,1.4122152328491175,-1.247613430023197,0.1812982559204066,-3.8263359069824254,3,0.02367944524186072,2.061225572083889,26.30725288391113,-4.833368499372643,26.61259460449219,1.9032356519234501,26.898855209350586,0.02367944524186072
11846,2009-01-23,26.90839767456055,27.05152702331543,26.269084930419922,26.469465255737305,15603986.0,0.027322470426635492,1.1578921067097308,2.3000049972514445,22.22225306944152,37.798513241619524,-0.014303751615898364,0.8442591099539207,-0.9142391020321021,1.3276087757069774,8.00012694925329,0.858779907226559,-0.2866023488751779,-0.6598275184631319,-2.621608582572094,1.30195354564583,-1.6407180505176129,0.32106301359134903,0.9840434632941175,66.16916263986116,35.90778020217796,0.9808905320544816,1,-0.2576341629028356,0.8301525115966761,-1.9632639884948766,-0.5343523025512731,-4.9141235351562536,4,-0.011347592635253645,1.3714237577564516,26.19274711608887,2.061225572083889,26.30725288391113,-4.833368499372643,26.61259460449219,-0.011347592635253645
11847,2009-01-26,26.51717567443848,27.414121627807614,26.25954246520996,26.784351348876953,14818720.0,-0.014539029965798922,-1.9512194527393412,-0.608694329652744,22.489986437186573,34.78839924030443,0.26407684932221187,1.1850131243454065,-0.526417848716136,1.629020439191514,7.458067628101898,1.1545791625976527,-0.48758616675495503,-0.9804388046264627,-2.988597224112187,1.0277196148592616,-1.9845180143693248,0.02364040511639942,1.0598274882962215,45.77113289901206,19.63251040419538,1.0040792097428621,1,0.13358783721923473,1.4074430465698207,-1.4933209419250524,-0.21946620941162465,-4.408395767211921,0,0.026628257646372777,1.1578921067097308,26.90839767456055,1.3714237577564516,26.19274711608887,2.061225572083889,26.30725288391113,0.026628257646372777
11848,2009-01-27,27.07061004638672,27.35687065124512,26.574426651000977,26.583969116210934,10106178.0,0.020870788757557213,-2.0943404765676408,-1.8214267866959262,34.00000639647931,33.55039865613713,-0.3450942968153754,0.6158058803835083,-1.0513601920516997,0.9905198857634261,7.17940155208574,0.8396949768066406,-0.7214981516477081,-0.3969470977783196,-2.412114037116069,1.61821984155943,-1.4045305674471962,0.610636371890557,-1.4312973022460938,80.64515089020995,54.38050821010965,1.0075834696688755,1,-0.47232723236083984,0.854008674621582,-2.304388999938965,-0.7824420928955078,-5.9446563720703125,1,-0.01621428223163357,-1.9512194527393412,26.51717567443848,1.1578921067097308,26.90839767456055,1.3714237577564516,26.19274711608887,-0.01621428223163357
11849,2009-01-28,27.46183204650879,27.77671813964844,27.08015251159668,27.53816795349121,14200505.0,0.014451909264390217,1.5172387648193906,-0.15686289880065732,42.799197358695416,34.01401959031089,-0.766011009679783,0.27474280847127375,-1.4646347498742252,0.5232609649315378,7.658968413574907,0.7061080932617223,-0.8390375355456143,-0.02862586975097514,-2.031978486064002,1.9747267465620517,-1.0303021779074868,0.9730504384055365,-1.7881681442260735,85.26783483369846,54.98151026362834,1.0016763081565132,1,-0.7538166046142578,0.4627866744995117,-2.237595558166504,-1.4551525115966797,-5.763359069824219,2,-0.09520500511567331,-2.0943404765676408,27.07061004638672,-1.9512194527393412,26.51717567443848,1.1578921067097308,26.90839767456055,-0.09520500511567331
11850,2009-01-29,27.614503860473636,27.729007720947266,27.08015251159668,27.2137393951416,12581974.0,0.00555941838498919,1.0606029401966188,-5.250012493128826,45.766140813624794,34.437141359540526,-0.8394189293434238,0.07638750455338439,-1.6011260734955925,0.29268740143961836,7.861881842122487,0.6488552093505859,-0.8792921766501287,0.15553445816040323,-1.8174979964454394,2.128566912766246,-0.8309817691425181,1.1420506854633246,-1.8567177886962902,89.30814131100266,54.39205213653646,0.986516227302922,1,-0.9064884185791051,0.3101148605346644,-2.142175197601322,-1.607824325561527,-7.585878372192386,3,-0.1637871735044314,1.5172387648193906,27.46183204650879,-2.0943404765676408,27.07061004638672,-1.9512194527393412,26.51717567443848,-0.1637871735044314
11851,2009-01-30,27.242366790771484,27.67175674438477,27.04198455810547,27.52862548828125,17210675.0,-0.01347614541917641,1.1999960022120943,-0.7142816349064263,48.09323173388889,34.87276067926642,-0.45031481412063457,0.3262198681878914,-1.1755789444471816,0.5659896189891249,7.433847684779368,0.6297721862793004,-0.8915242353664254,-0.12833929061889648,-1.962736934245477,1.706058353007684,-1.0455381124321868,0.7888595311943938,-1.4038234362792927,64.77986314440977,25.453711161623154,0.917198821813291,1,-0.5343513488769531,0.6822519302368164,-1.6221375465393066,-1.235687255859375,-6.059160232543945,4,-0.1789842864650365,1.0606029401966188,27.614503860473636,1.5172387648193906,27.46183204650879,-2.0943404765676408,27.07061004638672,-0.1789842864650365
11852,2009-02-02,27.12786293029785,27.614503860473636,26.71755790710449,26.80343437194824,14703021.0,-0.0042031539092418635,-2.6153946690653336,-1.1333404405591734,49.24078674256997,35.13615643353475,-0.33515514900611976,0.26096425082307206,-1.0122009946675448,0.5973582079354429,6.507528550657452,0.8969459533691477,-0.8046156670136639,-0.12022867202758647,-1.6323170121461033,1.3918596680909303,-0.8762728420868449,0.6358154980316719,-1.2117925843994115,46.03178884011491,2.4790100940770614,0.7560441700592588,2,-0.4198474884033203,0.7967557907104492,-1.106870174407959,-1.1211833953857422,-6.192747116088867,0,-0.18923675647004568,1.1999960022120943,27.242366790771484,1.0606029401966188,27.614503860473636,1.5172387648193906,27.46183204650879,-0.18923675647004568
11853,2009-02-03,28.854961395263672,29.35114479064941,27.604961395263672,28.51144981384277,24482538.0,0.06366511322338275,1.6142850003926499,1.0588204169459234,64.15092323406935,38.73321497734801,-1.9117662021954125,-1.568337675786374,-2.6441242894780324,-1.1911831412163778,5.750685604945768,2.223281860351559,-0.7162959249384571,1.6207056999206557,0.1777006964816934,3.063710703359618,0.8992031982011746,2.342208201640137,-2.8644651376152304,81.15940664475613,32.314995492771615,0.7215025017194804,2,-1.3597326278686523,-0.9303426742553711,-2.8339686393737793,-2.8482818603515625,-5.925571441650391,1,-0.2337962402938598,-2.6153946690653336,27.12786293029785,1.1999960022120943,27.242366790771484,1.0606029401966188,27.614503860473636,-0.2337962402938598
11854,2009-02-04,28.53053474426269,29.44656562805176,28.244274139404297,28.864503860473636,13599372.0,-0.01124335765197848,-1.6526294969932454,-0.9722208340968129,67.10526315789468,43.98530988265005,-1.3843841810348678,-1.3166783775242585,-2.1724976169391716,-0.9378704841075063,5.611600596132163,1.2022914886474645,-0.6533258108602773,1.2996187210082972,-0.13035375052320575,2.7295911925398,0.584632485242544,2.0146049567740505,-2.3383995746341917,66.43355470349846,13.16341652342389,0.7149862357657522,2,-0.6774806976318324,-0.605916023254391,-2.4188933372497523,-2.5238552093505824,-2.700382232666012,2,-0.25953180114982943,1.6142850003926499,28.854961395263672,-2.6153946690653336,27.12786293029785,1.1999960022120943,27.242366790771484,-0.25953180114982943
11855,2009-02-05,28.72137451171875,29.064884185791016,27.290075302124023,27.290075302124023,14368499.0,0.006688965670173186,-1.479997014977086,-4.285723260382785,66.55517835678307,48.911190470132446,-1.3173511029191545,-1.5406664610234628,-2.2367244074532913,-1.1968464157637762,5.427798685507883,1.7748088836669922,-0.5796036707072147,1.4613554000854485,-0.06678369096684023,2.9894944911377372,0.6972858545593041,2.225424945611593,-2.268884905416389,73.42656414026969,16.924142929963025,0.7640695455261448,2,-0.8683204650878906,-0.7967557907104492,-2.5429391860961914,-2.7146949768066406,-3.711832046508789,3,-0.2445182953263163,-1.6526294969932454,28.53053474426269,1.6142850003926499,28.854961395263672,-2.6153946690653336,27.12786293029785,-0.2445182953263163
11856,2009-02-06,29.36068725585937,29.51335906982422,28.63549613952637,28.63549613952637,11599788.0,0.022259127740553275,-1.4210526315789613,0.5066663290747845,69.60485860510128,54.146176266567416,-1.7569911290272522,-2.1860979254034625,-2.7713766617044193,-1.8845100804893598,5.461339824255408,0.877862930297848,-0.35676516831934535,2.033397102355952,0.2656067221994256,3.8011874825124785,1.1495019122776888,2.9172922924342153,-2.668671567817057,94.53924635268662,35.75188818980952,0.883895190078264,2,-1.3167943954467738,-1.4360685348510707,-3.0749044418334925,-3.354007720947262,-3.9694671630859304,4,-0.31784207522988983,-1.479997014977086,28.72137451171875,-1.6526294969932454,28.53053474426269,1.6142850003926499,28.854961395263672,-0.31784207522988983
11857,2009-02-09,29.246183395385746,29.45610618591309,28.78816795349121,29.255725860595703,9146839.0,-0.0038999039591885998,2.255828223710779,-0.013158552269930976,71.56250673457933,58.319787415245194,-1.3574144005397955,-2.0314570373267706,-2.5627667121244677,-1.8128100757707166,5.9731011030221906,0.6679382324218786,-0.05088904118372639,1.827290153503423,-0.13825155496044772,3.7928318619672936,0.8445192992714894,2.8100610077353565,-2.2720333691652392,87.98283519539909,24.75296818382806,0.9827708542319349,2,-1.1307249069213903,-1.321564674377445,-2.449904918670658,-3.2395038604736364,-3.5209922790527344,0,-0.2756933008370017,-1.4210526315789613,29.36068725585937,-1.479997014977086,28.72137451171875,-1.6526294969932454,28.53053474426269,-0.2756933008370017
11858,2009-02-10,27.68129730224609,29.246183395385746,27.53816795349121,29.074426651000977,15057140.0,-0.05350736101130216,-1.0340926514197364,145.99260443739232,59.32641192421889,60.15614458919225,0.3388402265359609,-0.45138653758251834,-0.9353990419753941,-0.28274092552999974,6.355270151276418,1.7080154418945348,0.17470194991523158,0.23807201385497834,-1.7278302289356553,2.203974256645612,-0.7448791075403385,1.2210231352502952,-0.4532263716652132,17.596584197021052,-47.27214535698099,0.9829511213953162,2,0.43416118621826527,0.24332141876221058,-0.48186969757079723,-1.6746177673339808,-2.8339691162109304,1,-0.24370900736251666,2.255828223710779,29.246183395385746,-1.4210526315789613,29.36068725585937,-1.479997014977086,28.72137451171875,-0.24370900736251666
11859,2009-02-11,28.35877990722656,28.568702697753906,27.68129730224609,27.76717567443848,10812321.0,0.024474380574840193,-1.3249954400193769,-0.4246585095036774,63.65825292227975,62.14415704570947,-0.22130250050611266,-1.0884822704055175,-1.5538516120916839,-1.0036430813892032,6.726042260865215,0.887405395507816,0.4604947215029398,0.8544858932495067,-1.1469763039447116,2.855948090443725,-0.14624520534760066,1.8552169918466141,-0.902180162721347,48.06874500811126,-20.47322573163614,1.0007310985971087,2,-0.24332141876220348,-0.6250019073486293,-0.8301534652709925,-2.3521003723144496,-2.862596511840813,2,-0.1914535805621781,-1.0340926514197364,27.68129730224609,2.255828223710779,29.246183395385746,-1.4210526315789613,29.36068725585937,-0.1914535805621781
11860,2009-02-12,27.996183395385746,28.082061767578125,27.22328186035156,27.89122009277344,11389769.0,-0.012786040620471617,5.206849966570584,0.17742148685725184,57.17883591969454,63.15366862191009,0.22476541061022814,-0.6447100954649052,-1.07769761909206,-0.6856441725698588,6.604749191501325,1.135498046875,0.6466515727733686,0.4193702697753956,-1.5405361774483168,2.379276716999108,-0.5605829538364624,1.3993234933872536,1.517175674438473,33.750020821881556,-33.6424759719063,0.9799532236118568,2,0.11927509307860973,-0.41984748840332387,-0.46755695343017933,-1.9895038604736364,-1.2977104187011754,3,-0.0773687917813135,-1.3249954400193769,28.35877990722656,-1.0340926514197364,27.68129730224609,2.255828223710779,29.246183395385746,-0.0773687917813135
11861,2009-02-13,27.43320655822754,28.05343437194824,27.2137393951416,27.92938995361328,11000751.0,-0.02010905662416096,1.2564189301740452,-4.727208300775926,55.911331504453685,63.8948402621194,0.9137503124571396,-0.036246210897363795,-0.4616571540692114,-0.16504941701399645,6.457019481436041,0.8396949768066371,0.7477924925229793,-0.1736638069152825,-2.103690127805706,1.7563625139751409,-1.138676967360496,0.791349353529931,2.034350967407228,9.78729991851287,-57.84756447624406,0.9650131604452118,2,0.9303426742553711,0.1431293487548828,0.09541988372802734,-1.4265270233154297,-0.9541988372802734,4,-0.08834782357189275,5.206849966570584,27.996183395385746,-1.3249954400193769,28.35877990722656,-1.0340926514197364,27.68129730224609,-0.08834782357189275
11862,2009-02-17,27.299617767333984,27.700382232666016,26.60305213928223,26.85114479064941,21584922.0,-0.004869601758365705,-1.3232318337563422,-0.9038451928362549,51.5625,62.49612656944502,1.200511248748743,0.13587238402964985,-0.268695517318406,-0.06438469173860284,6.919373046194906,1.0973300933837855,0.8229412371384655,-0.3272907257080071,-2.2345536178322156,1.5799721664162014,-1.2809221717701114,0.6263407203540972,2.077787033081055,26.35380389994805,-37.99805146287804,0.9536314460621036,2,0.7585878372192383,0.2767181396484375,0.22900867462158203,-1.292938232421875,-1.0591602325439453,1,-0.0699056554866524,1.2564189301740452,27.43320655822754,5.206849966570584,27.996183395385746,-1.3249954400193769,28.35877990722656,-0.0699056554866524
11863,2009-02-18,27.328243255615234,27.480915069580078,26.71755790710449,27.395038604736328,15041210.0,0.0010485673654927474,5.400022387821055,-0.14893951830697075,49.04108891357547,60.488996097854006,1.0421380491308163,0.17245219957166924,-0.19147973408875885,-0.1370718424538353,7.514081098644365,0.7633571624755895,0.9190715329573926,-0.33444766998291087,-2.1876728174034312,1.5187774774376095,-1.2610602436931728,0.5921649037273511,1.8827003851318374,36.893185984026154,-23.787941743754992,0.9266125737102607,2,0.7299623489379883,0.2480926513671875,0.20038318634033203,-1.321563720703125,-1.0114498138427734,2,-0.05865917264743459,-1.3232318337563422,27.299617767333984,1.2564189301740452,27.43320655822754,5.206849966570584,27.996183395385746,-0.05865917264743459
11864,2009-02-19,27.22328186035156,27.67175674438477,27.1564884185791,27.604961395263672,10332651.0,-0.003840766282776298,-1.000007403349289,5.71416333523706,47.172409762025964,58.335355142880985,1.0528871134586772,0.36844948438246305,-0.02554899190727511,-0.09094204421513652,7.305348683600582,0.5152683258056676,1.0239046975518846,-0.4852105140686085,-2.2400545743702622,1.2696335462330453,-1.3626325442194336,0.3922115160822166,1.8311882903076224,41.93547555088964,-14.499748857529198,0.8774220301508269,2,0.8349237442016637,0.3530540466308629,0.38883686065674183,-1.2166023254394496,-1.307250976562493,3,-0.08727653361209098,5.400022387821055,27.328243255615234,-1.3232318337563422,27.299617767333984,1.2564189301740452,27.43320655822754,-0.08727653361209098
11865,2009-02-20,26.812976837158203,27.2137393951416,26.51717567443848,26.812976837158203,18552639.0,-0.01507184274468143,-1.3548376696650386,-0.0,46.913576184725876,55.81410154061706,1.300811820718451,0.8723277179349971,0.42652636193318116,0.26135717456725516,7.264704938516917,0.7061061859130788,0.8773186724546775,-0.9265270233154297,-2.5880259727339805,0.7349719261031211,-1.757276498024705,-0.09577754860615428,2.0944082328183597,19.25464527551318,-34.63275037905939,0.830749474709276,2,1.1736640930175817,0.7633590698242188,0.7824435234069824,-0.8062973022460938,-1.4790077209472692,4,-0.049110303931177324,-1.000007403349289,27.22328186035156,5.400022387821055,27.328243255615234,-1.3232318337563422,27.299617767333984,-0.049110303931177324
11866,2009-02-23,26.60305213928223,27.08969497680664,26.354961395263672,26.354961395263672,18829730.0,-0.007829220125422753,-4.923103535761238,100.0,46.27874467951592,53.00479464561001,1.2051651751288581,1.1153904319846113,0.6978686331424022,0.4385862503919036,7.88619312066699,0.7347335815429688,0.7205449391972572,-1.121184444427488,-2.820030636926827,0.5776617480718507,-1.9706075406771575,-0.2717613481778187,2.1131161790512856,18.439638893772205,-34.93607996919593,0.8494230962496696,2,1.197520256042477,0.9732837677001918,1.1975212097167933,-0.5963726043701207,-1.0782432556152415,0,0.003586837965161127,-1.3548376696650386,26.812976837158203,-1.000007403349289,27.22328186035156,5.400022387821055,27.328243255615234,0.003586837965161127
11867,2009-02-24,27.22328186035156,27.25190734863281,26.27862548828125,26.63167953491211,18588586.0,0.02331423168372071,2.0000058791367294,2.384620707152199,36.27609078022553,50.44364785183297,0.2992832330779649,0.5805371919054387,0.12691979246594443,-0.2296521227329329,8.802925942028859,0.973281860351559,0.5574021743427586,-0.5362600326538107,-2.1570397430843187,1.0845196777766972,-1.3466498878690665,0.274129822561445,1.2567657656749738,67.8081385319313,17.205502658041823,0.8103898552152545,2,0.20038223266601918,0.3530540466308629,0.5701346397399938,-1.2166023254394496,-1.4694652557373047,1,-0.027339618464159776,-4.923103535761238,26.60305213928223,-1.3548376696650386,26.812976837158203,-1.000007403349289,27.22328186035156,-0.027339618464159776
11868,2009-02-25,26.63167953491211,27.14694786071777,26.450382232666016,26.898855209350586,22865054.0,-0.0217314844137535,-1.212126076303592,-0.451613631234487,34.715829170493265,47.22782299052336,0.8116984555118698,1.1990455919452536,0.7785557107300818,0.3019390186428019,9.769200144181807,0.7728996276855433,0.2777056491844476,-1.105915832519532,-2.7770778008645465,0.5652461358254826,-1.941496816692041,-0.2703348483470229,1.5841974345849898,25.342482632851432,-22.296899010476263,0.8355809841725081,2,0.5486640930175781,0.9446563720703125,1.0663166046142578,-0.639312744140625,-0.8683204650878906,2,-0.01469009867023996,2.0000058791367294,27.22328186035156,-4.923103535761238,26.60305213928223,-1.3548376696650386,26.812976837158203,-0.01469009867023996
11869,2009-02-26,24.84732818603516,26.879770278930664,24.837785720825195,26.879770278930664,20846816.0,-0.06700108217124645,1.009390147196141,7.607137502944796,25.183383224387498,43.672772691044806,2.285961900277144,2.9275804700324173,2.5849872643981584,2.030377490801552,10.829537875798845,2.0419845581054688,-0.07557986411963924,-2.759541988372799,-4.87223712367533,-0.6468468530702687,-3.8158895560240644,-1.703194420721534,3.136078605716037,0.39527690320352615,-42.16534028717056,1.0563475676512657,2,1.598281860351559,2.3282442092895472,2.521469593048092,1.1450386047363246,0.40076446533203125,3,0.05913976926352915,-1.212126076303592,26.63167953491211,2.0000058791367294,27.22328186035156,-4.923103535761238,26.60305213928223,0.05913976926352915
11870,2009-02-27,23.09160232543945,24.5992374420166,23.062976837158203,24.30343437194824,34071738.0,-0.0706605493938971,-1.4210561120588083,0.5962443165022041,14.8663238107291,39.11221628063095,3.657426746166788,4.560929507830174,4.3563818980845035,3.709053038711577,12.291305702543232,1.7843513488769567,-0.30322123408190294,-4.2891227722168,-7.21149697102938,-1.3667485734042195,-5.750309871623092,-2.827935672810508,4.451417516382108,0.6833603040879658,-33.84400786850809,1.4611870994062903,2,2.29007720947266,3.1965656280517614,4.117367744445804,2.900764465332035,2.3568706512451207,4,0.12231410010201027,1.009390147196141,24.84732818603516,-1.212126076303592,26.63167953491211,2.0000058791367294,27.22328186035156,0.12231410010201027
11871,2009-03-02,22.366411209106445,23.20610618591309,22.34732818603516,22.729007720947266,17418808.0,-0.031404971647813196,-3.285719724912624,0.2992135031297759,13.913926832645373,34.92904148425822,4.010004222381628,5.167011865225895,5.048840658161552,4.378704998632799,13.986169814788877,0.8587779998779297,-0.6770450230147453,-4.770516109466552,-8.455528161437293,-1.085504057495811,-6.613022135451921,-2.9280100834811833,4.513359069824219,0.38908584077534647,-26.24562924370017,1.8425060259853705,3,2.643131256103519,3.563932418823242,4.9093523025512695,3.625955581665039,2.7003822326660156,0,0.13267921614068556,-1.4210561120588083,23.09160232543945,1.009390147196141,24.84732818603516,-1.212126076303592,26.63167953491211,0.13267921614068556
11872,2009-03-03,21.994274139404297,22.996183395385746,21.812976837158203,22.595420837402344,18975402.0,-0.01663821103095131,-1.455444329656157,1.6578943215591384,15.90390549455168,31.2471322154778,3.967680234813347,5.412326728256911,5.407547716288338,4.709639212992133,16.20896017843607,1.1832065582275426,-1.0009387058598698,-4.885973739624024,-9.229895167730781,-0.5420523115172671,-7.0579344536774045,-2.714013025570644,4.069656562805175,3.3989180189641712,-23.37198602335444,2.1719607140533794,3,2.7480926513671875,3.668893814086914,5.200382709503174,3.9980926513671875,3.5400772094726562,1,0.16052063013698148,-3.285719724912624,22.366411209106445,-1.4210561120588083,23.09160232543945,1.009390147196141,24.84732818603516,0.16052063013698148
11873,2009-03-04,22.10877990722656,22.452289581298828,21.412214279174805,22.146947860717773,22605674.0,0.005206162617438448,2.20589679145171,0.06349191240394786,9.815973641005243,27.096417090919946,3.3915951369223656,5.024087762512966,5.2615935770819,4.560272500108766,17.038379719934678,1.0400753021240234,-1.301721556356238,-4.434158897399907,-9.163078178092025,0.29476038329221055,-6.798618537745966,-2.0696992570538484,3.1049600219726585,12.739981594753813,-10.868573619729782,2.36445964034606,3,2.2232809066772496,3.3540067672729528,5.178911209106449,3.8835868835449254,2.986640930175785,2,0.16486828819514665,-1.455444329656157,21.994274139404297,-3.285719724912624,22.366411209106445,-1.4210561120588083,23.09160232543945,0.16486828819514665
11874,2009-03-05,21.125953674316406,21.841602325439453,20.925573348999023,21.564884185791016,21628205.0,-0.04445411447553027,-1.181823550790478,11.499975013741372,9.090929740703928,22.89390081936195,3.82030484133805,5.716844047436581,6.175678208165166,5.537363526353914,17.905232024840934,1.1832065582275355,-1.6061663762821112,-5.046756076812745,-10.255544554343118,0.16203240071762792,-7.6511503155779295,-2.4423618380475602,3.3274811248779272,5.454508638888341,-16.17428671203981,2.604394238765186,3,2.9627866744995117,4.093512535095215,6.135497093200684,4.866413116455078,3.7309169769287145,3,0.21951223916322782,2.20589679145171,22.10877990722656,-1.455444329656157,21.994274139404297,-3.285719724912624,22.366411209106445,0.21951223916322782
11875,2009-03-06,21.69847297668457,21.889312744140625,21.03053474426269,21.326335906982425,18906130.0,0.027100282013029053,1.2784799236875026,-0.8478268426861725,15.891051099236108,19.51749042155308,2.733449379293873,4.839324515691729,5.523349174975728,4.962075262715903,19.813963962010167,0.8587779998779332,-1.9111785335272486,-4.123091697692871,-9.550731739683254,1.3045483442975119,-6.836911718688061,-1.4092716766976814,2.049389532470702,33.891186093658995,10.319849942001088,2.713820020995191,3,2.3902673721313477,3.520993232727051,5.617844104766846,4.293893814086914,2.805343627929684,4,0.16358845521050047,-1.181823550790478,21.125953674316406,2.20589679145171,22.10877990722656,-1.455444329656157,21.994274139404297,0.16358845521050047
11876,2009-03-09,20.02862548828125,21.469465255737305,19.13167953491211,19.22709846496582,88189724.0,-0.07695691259922322,-3.711544634190876,2.1538489136730306,13.435718470415239,16.979671276018603,3.7689906045901616,6.086234958764049,7.082494011303986,6.570813291899967,21.682509102388934,2.566793441772461,-2.271574630270308,-5.3263360977172844,-11.068331898666983,0.4156597032324143,-8.197333998192136,-2.4553381972424333,3.154779188842774,23.20986045694389,-0.009119297034036578,2.8709979004748494,3,3.1106882095336914,4.293893814086914,7.287691593170166,5.963741302490234,5.019084930419922,0,0.27060506431529574,1.2784799236875026,21.69847297668457,-1.181823550790478,21.125953674316406,2.20589679145171,22.10877990722656,0.27060506431529574
11877,2009-03-10,21.18320655822754,21.28816795349121,20.41030502319336,20.639312744140625,36396411.0,0.057646545471721655,1.3291153973639798,0.6785720234823228,22.241401325580995,15.593623737695015,1.8634882201748404,4.528818846449006,5.832650736727821,5.365634599721361,23.652032743992642,1.259542465209961,-2.6119152958732315,-3.768606185913086,-9.492449263944177,1.9552368921180054,-6.630527724928633,-0.9066846468975385,1.1898530904541005,61.781630322650315,38.627910454136604,2.861921539015546,3,1.8225183486938477,3.139312744140625,6.133110523223877,4.809160232543945,3.482824325561527,1,0.1833332868123565,-3.711544634190876,20.02862548828125,1.2784799236875026,21.69847297668457,-1.181823550790478,21.125953674316406,0.1833332868123565
11878,2009-03-11,20.935115814208984,21.68893051147461,20.80152702331543,21.125953674316406,29498685.0,-0.011711670909529848,-2.8749937534356103,-0.35087337852481265,21.957469524850282,15.23518888219088,1.3617454621302727,4.4750256948326665,5.988937898771319,5.600327481334741,26.33972549474524,0.8874034881591797,-2.976737218951243,-3.679387855529786,-9.519891133315085,2.161115422255513,-6.5996394944224335,-0.7591362166371383,0.7896678117187506,65.39797509188723,42.77681396127319,2.9202516388926485,3,0.9303426742553711,3.3874034881591797,6.381201267242432,5.0572509765625,3.6164112091064453,2,0.21968999720299598,1.3291153973639798,21.18320655822754,-3.711544634190876,20.02862548828125,1.2784799236875026,21.69847297668457,0.21968999720299598
11879,2009-03-12,22.92938995361328,22.98664093017578,20.667938232421875,20.85877990722656,40235864.0,0.09525976149846538,1.1222735477833992,-10.850100945489455,34.82476752533428,17.452793739369234,-1.0428675674571153,2.1640938306165296,3.94567402766571,3.57928166559007,28.651612489281398,2.3187026977539062,-3.313433966572184,-1.4136442184448228,-7.021451050933109,4.194162614043464,-4.217547634688966,1.3902591977993204,-3.797710418701172,98.51487548921138,72.3503727677617,2.803903416244144,3,-1.7604970932006836,1.3931293487548828,4.780533790588379,3.062976837158203,1.1354942321777344,3,0.09446526436904756,-2.8749937534356103,20.935115814208984,1.3291153973639798,21.18320655822754,-3.711544634190876,20.02862548828125,0.09446526436904756
11880,2009-03-13,25.83015251159668,26.43129730224609,23.148855209350586,23.148855209350586,60001249.0,0.1265084925439235,-1.4483984600632225,1.2949310793333777,47.50462530645502,21.18509356979253,-3.9273136730065232,-0.9562922005575345,0.9886290180659287,0.6636203315265874,29.7105230763764,3.501907348632809,-3.5556115860970685,1.5954198837280273,-3.7947671104563163,6.985606877912371,-1.0996736133641427,4.290513380820197,-6.621373748779298,91.76470864899868,61.953550549960596,2.6950934970921714,3,-3.048664093017578,-1.5076332092285156,2.0586838722229004,0.1622142791748047,-3.3683204650878906,4,-0.037680066345508245,1.1222735477833992,22.92938995361328,-2.8749937534356103,20.935115814208984,1.3291153973639798,21.18320655822754,-0.037680066345508245
11881,2009-03-16,25.00954246520996,26.18320655822754,24.923664093017575,25.744274139404297,34252203.0,-0.031769461911550834,-1.7789488302216958,-0.2740209649929007,42.94404329298772,24.189553325174312,-3.00874884902543,-0.34421497822346225,1.717651520708685,1.4263189674923353,30.818245343039564,1.2595424652099645,-3.5828220628183693,0.8959930419921882,-4.2967840797691395,6.088770163753516,-1.7003955188884774,3.492381602872854,-5.5118629608154315,76.38670220550739,49.25937302679259,2.5963885608806647,3,-2.2280540466308594,-0.6870231628417969,2.879293918609619,0.9828243255615234,-3.091604232788086,0,-0.020221315975660348,-1.4483984600632225,25.83015251159668,1.1222735477833992,22.92938995361328,-2.8749937534356103,20.935115814208984,-0.020221315975660348
11882,2009-03-17,25.39122009277344,25.41984748840332,24.61832046508789,24.818702697753906,23637326.0,0.015261279893241664,1.5454506908311174,-0.7792197003720087,45.992597410695836,28.209178188473267,-3.1937533109673595,-0.9235463119186171,1.2284763079343044,1.004054340390109,31.5235092055897,0.8015270233154297,-3.321347003254452,1.3730905532836957,-3.6402127885021827,6.386393895069574,-1.1335611176092435,3.879742224176635,-5.61619587646485,81.95362813817582,52.345036390305175,2.506651670892939,3,-2.6097316741943395,-1.0973272323608434,2.593035697937008,0.6011466979980433,-3.225189208984375,1,-0.013528679315809478,-1.7789488302216958,25.00954246520996,-1.4483984600632225,25.83015251159668,1.1222735477833992,22.92938995361328,-0.013528679315809478
11883,2009-03-18,25.72519111633301,26.24045753479004,24.93320655822754,25.095420837402344,22185531.0,0.013153012038780387,-1.739997001649093,1.1000019989072634,53.12925233895215,33.10232514383418,-3.3087380401271957,-1.4585524534201433,0.803129940735527,0.6608885313671564,32.08647317474705,1.3072509765625,-2.9423717166741774,1.7872141838073752,-3.0514778314947613,6.625906199109512,-0.632131823843693,4.206560191458443,-5.6839159765869205,87.74835686344603,52.19543206403068,2.419346007651069,3,-2.94370269775391,-1.5362596511840856,2.2948474884033168,0.892175674438473,-3.349237442016605,2,-0.04117210355228351,1.5454506908311174,25.39122009277344,-1.7789488302216958,25.00954246520996,-1.4483984600632225,25.83015251159668,-0.04117210355228351
11884,2009-03-19,24.84732818603516,25.89694786071777,24.503816604614254,25.79198455810547,25223683.0,-0.03412464173066898,1.4132198092292998,-1.5000015143209189,56.676343978085804,37.634024352595254,-2.0645995342534995,-0.8093104195778018,1.5947590984280815,1.5115604976233712,32.98415365700977,1.3931312561035156,-2.6078796659546057,1.028148937225346,-3.582203268302937,5.638501142753629,-1.2770271655387972,3.3333250399894894,-4.550452159789067,51.744187060016614,11.293856690107383,2.3051761027641424,3,-2.0658397674560582,-0.997137069702152,3.1727104187011683,1.7700386047363246,-2.4809169769287145,3,-0.011904747283290495,-1.739997001649093,25.72519111633301,1.5454506908311174,25.39122009277344,-1.7789488302216958,25.00954246520996,-0.011904747283290495
11885,2009-03-20,25.496183395385746,25.954198837280273,25.104961395263672,25.4007625579834,26895977.0,0.026113681297744495,-1.472223610347642,-0.10101116154356,61.970805539611376,43.02681180472816,-2.3670143317059384,-1.6462802739825477,0.8801973827872338,0.8618650744732683,33.358556213058485,1.1068706512451136,-2.2070729577255896,1.7428438186645536,-2.7228316377488007,6.208519275077908,-0.48999390954212174,3.975681546871229,-4.953930518099654,57.14288852278997,11.144860078452389,2.2328377282066767,3,-2.075382232666019,-1.8893127441406286,2.428434848785397,1.1211833953857386,-3.387403488159187,4,-0.056137782953575854,1.4132198092292998,24.84732818603516,-1.739997001649093,25.72519111633301,1.5454506908311174,25.39122009277344,-0.056137782953575854
11886,2009-03-23,26.69847297668457,26.69847297668457,25.543893814086914,25.954198837280273,20397014.0,0.047155668856555755,2.1025642339844293,7.7999120492521286,66.91832424315803,47.9909143511256,-2.820270742789077,-2.9945887523147476,-0.37118372498580854,-0.3262069953500273,33.64160588609647,1.2022895812988246,-1.629630510514943,2.9403623580932603,-1.5383173319166872,7.419042048103208,0.7010225130882866,5.179702203098234,-5.9206583224000795,100.0,46.60529825896741,2.239339845004973,3,-3.0152673721313477,-3.1059160232543945,1.1474242210388184,-0.08110618591308594,-3.8931293487548793,0,-0.15868476574954626,-1.472223610347642,25.496183395385746,1.4132198092292998,24.84732818603516,-1.739997001649093,25.72519111633301,-0.15868476574954626
11887,2009-03-24,26.479007720947266,26.832061767578125,26.25,26.345420837402344,15464917.0,-0.008220142624971838,-2.5882276858678144,0.17948612812456755,65.59945120079783,52.84002342623089,-1.9786752548609385,-2.9868805109223864,-0.18499270376920762,-0.13738290701445166,34.173659558657064,0.582061767578125,-1.1287327870829031,2.7581108093261726,-1.6103500299233318,7.126571648575677,0.5738803897014186,4.9423412289509265,-5.3459535673187695,84.83604509323153,25.212418592781226,2.1842304196247526,3,-2.7290077209472656,-3.062976837158203,1.4909348487854004,0.13835906982421875,-3.3492374420166016,1,-0.17225228137673665,2.1025642339844293,26.69847297668457,-1.472223610347642,25.496183395385746,1.4132198092292998,24.84732818603516,-0.17225228137673665
11888,2009-03-25,26.24045753479004,26.73664093017578,25.582061767578125,26.67938995361328,18255950.0,-0.009009030424071085,3.1724158133988607,-3.285744881350124,69.28057805358466,56.668446818258715,-1.0151770594102771,-2.929330791536806,0.023900334825846414,0.08421607956949373,34.639351740862246,1.1545791625976562,-0.36237534666879156,2.5391217231750502,-1.7776574249586687,6.855900871308769,0.38073214910819075,4.69751129724191,-4.651482772045572,74.5901229733483,7.779267095490525,2.158389574066859,3,-1.2499990463256836,-2.8387393951416016,1.5768132209777832,0.3769092559814453,-3.0534343719482386,2,-0.15527269848854697,-2.5882276858678144,26.479007720947266,2.1025642339844293,26.69847297668457,-1.472223610347642,25.496183395385746,-0.15527269848854697
11889,2009-03-26,26.31679344177246,26.5362606048584,25.83969497680664,26.49809265136719,16516061.0,0.0029090920720880042,4.4073810845826396,0.41304583990579924,68.08669854949657,58.95534384526333,-0.6263453759382962,-3.046109053743649,-0.07997150348229098,-0.031805362644171,33.86582335307481,0.6965656280517578,0.3082003391498418,2.541984367370606,-1.9049807527131897,6.988949487454402,0.31850180732870825,4.765466927412504,-4.3083717186413,70.16569887509415,-0.7758435652786346,2.223482560041898,3,-0.6488542556762695,-2.9150753021240234,1.5004773139953613,0.30057334899902344,-2.8244266510009766,3,-0.14974619822796453,3.1724158133988607,26.24045753479004,-2.5882276858678144,26.479007720947266,2.1025642339844293,26.69847297668457,-0.14974619822796453
11890,2009-03-27,25.916030883789066,26.354961395263672,25.572519302368164,25.69656562805176,17048340.0,-0.015228396228062824,-2.3469312827625086,-1.2105141342198327,75.60166945628214,62.58396897451826,-0.2370480189126951,-2.553834467241426,0.3071025865621628,0.31495914604061426,32.132868562324504,0.7824420928955078,1.0538457414113793,2.0000003814697287,-2.5341462913954054,6.534147054334863,-0.26707295496283834,4.267073717902296,-3.5217179571021475,28.888862565908497,-46.10385112599266,2.267073336432567,3,-0.24809169769287465,-2.724237442016605,1.9012398719787562,0.7013359069824183,-2.4522914886474645,4,-0.13696617705850056,4.4073810845826396,26.31679344177246,3.1724158133988607,26.24045753479004,-2.5882276858678144,26.479007720947266,-0.13696617705850056
11891,2009-03-30,25.333969116210934,25.667938232421875,24.94274711608887,25.55343437194824,15245256.0,-0.022459525927723045,2.2340459917746607,-1.0,68.99563471245925,65.13986200804753,0.44239593588494586,-1.831978028231223,0.8592016042586792,0.8540211074988235,30.141410496407538,0.9732837677001953,1.5359746061712016,1.269560718536372,-3.2452504322561744,5.784371869328918,-0.9878448568599012,3.526966293932645,-2.5846362822527205,20.70708549333919,-53.64522612850358,2.2574055753962723,3,0.33397006988525746,-2.142175674438473,2.4475193023681676,1.2833976745605504,-1.8511447906494105,0,-0.12730690537238443,-2.3469312827625086,25.916030883789066,4.4073810845826396,26.31679344177246,3.1724158133988607,26.24045753479004,-0.12730690537238443
11892,2009-03-31,25.52480888366699,25.83969497680664,25.30534362792969,25.582061767578125,22948370.0,0.007532959662998051,-1.1538461538461704,0.26087447746019016,71.11500985674418,67.13827951002442,0.3045223126793175,-1.8390461617777873,0.6378456129914127,0.6031811470312931,27.769601362246334,0.5343513488769496,1.632597555009525,1.2838737487792926,-3.165745954851797,5.733493452410382,-0.940936103036254,3.508683600594839,-2.448857735019182,32.44683509176303,-41.260278715959835,2.2248098518155457,3,0.14313030242920277,-2.3330154418945277,2.163645267486576,1.898856163024906,-1.4694652557372976,1,-0.10654204182807614,2.2340459917746607,25.333969116210934,-2.3469312827625086,25.916030883789066,4.4073810845826396,26.31679344177246,-0.10654204182807614
11893,2009-04-01,25.753816604614254,25.982824325561523,24.57061004638672,25.27671813964844,18880244.0,0.00897196613659279,2.0204112436233985,-8.333177865875362,65.51362448432421,68.12019956627314,0.08940391208979293,-1.8772214874439541,0.38958202632313643,0.35161413733863967,25.28792846932106,1.4122142791748047,1.8943670246320536,1.330629634857175,-3.0493297126664913,5.710588982380841,-0.8593500389046582,3.520609308619008,-2.377376606452021,60.194145552884784,-9.946374627717468,2.1899796737618336,4,-0.052480697631832385,-2.614502906799313,1.7461833953857457,1.6698484420776403,-2.070610046386715,2,-0.10188960983800144,-1.1538461538461704,25.52480888366699,2.2340459917746607,25.333969116210934,-2.3469312827625086,25.916030883789066,-0.10188960983800144
11894,2009-04-02,25.76335906982422,26.335878372192386,25.229007720947266,25.9637393951416,18833608.0,0.00037052625467004496,1.3434307947333997,-0.41999784118303796,49.46236922318271,66.73037330889218,0.24972667049273056,-1.6037529707260028,0.37034114773019766,0.3324416486517663,22.377795706904653,1.1068706512451207,2.0804169619918547,1.1083018302917473,-3.020499343272789,5.237103003856284,-0.956098756490519,3.1727024170740137,-2.110469330108714,66.84496437252676,-0.53709840388494,2.064400586782268,4,-0.062023162841796875,-2.757634162902832,1.614980697631836,1.6603059768676758,-2.4809169769287074,3,-0.09999999999999987,2.0204112436233985,25.753816604614254,-1.1538461538461704,25.52480888366699,2.2340459917746607,25.333969116210934,-0.09999999999999987
11895,2009-04-03,25.24809265136719,26.059160232543945,24.895038604736328,25.76335906982422,16227232.0,-0.01999997038664658,1.1034501773165748,2.5714421694889262,52.0193909583134,65.07493627724277,0.8114312033128108,-0.8526381621263077,0.8734131796372573,0.8188340285872648,19.45542694743663,1.1641216278076172,2.1032159318477532,0.41555442810058807,-3.4765037846965754,4.3076126408977515,-1.5304746782979954,2.3615835344991716,-1.3408691494226765,38.378449048037474,-26.713530037804325,1.946029106398582,4,0.4532432556152308,-2.266222000122074,1.5624985694885218,2.1755723953247035,-1.4122142791748047,4,-0.06953895032148627,1.3434307947333997,25.76335906982422,2.0204112436233985,25.753816604614254,-1.1538461538461704,25.52480888366699,-0.06953895032148627
11896,2009-04-06,25.44847297668457,26.27862548828125,25.076335906982425,25.076335906982425,13312430.0,0.007936453976317592,-5.461541615626402,-0.7222226335194023,50.50000849533037,63.39722042107972,0.46387278460744596,-0.6599964609718114,0.6398443965843335,0.6058399323296015,15.657928445400263,1.2022895812988246,2.1463895084902944,0.34494237899780344,-2.8268615935504506,3.5167463515460575,-1.2409596072763236,1.9308443652719305,-1.3072624134893687,49.72971629665396,-12.682885643736007,1.5859019862741266,4,0.2051525115966797,-2.466602325439453,0.38645076751708984,1.1879777908325195,-0.9541988372802734,0,-0.07799028190655466,1.1034501773165748,25.24809265136719,1.3434307947333997,25.76335906982422,2.0204112436233985,25.753816604614254,-0.07799028190655466
11897,2009-04-07,25.06679344177246,25.35305213928223,24.818702697753906,25.324426651000977,13959779.0,-0.014998131135875892,2.3939426979222915,-0.6923072980467194,44.29751323405121,60.62132433002045,0.6975142036967412,0.029038313822532302,0.995828234087007,0.9780430914403269,11.721759806924092,0.6297702789306641,2.0492880614346234,-0.23091650009155273,-2.8128339345192366,2.351000934336131,-1.5218752173053964,1.060042217122291,-0.7103147822266251,28.108100515500062,-29.81500234195287,1.2909587172138426,4,0.48664188385009766,-2.0849227905273438,0.4031496047973633,1.2118330001831055,-0.2099227905273402,1,-0.06318993771143211,-5.461541615626402,25.44847297668457,1.1034501773165748,25.24809265136719,1.3434307947333997,25.76335906982422,-0.06318993771143211
11898,2009-04-08,25.534351348876953,25.534351348876953,25.00954246520996,25.17175674438477,11073168.0,0.018652481746042948,1.8947418255270798,-1.4074063106149084,56.40569736770968,59.32343530982191,0.13327739500121893,-0.08041235629003296,0.48963633007064544,0.5162771641412007,8.02715540832178,0.5248088836669922,1.7656678047945356,0.006679630279542437,-1.5581332584276169,1.5714925189867017,-0.7757268140740372,0.7890860746331221,-0.9798260406885326,47.16979471661478,-11.058404636429927,0.7824064443535803,4,-0.07156562805175781,-2.552480697631836,-0.33158397674560547,0.4770994186401367,-1.2309169769287145,2,-0.057922275006696444,2.3939426979222915,25.06679344177246,-5.461541615626402,25.44847297668457,1.1034501773165748,25.24809265136719,-0.057922275006696444
11899,2009-04-09,25.095420837402344,26.19274711608887,24.88549613952637,26.01144981384277,15819979.0,-0.0171898046469825,1.0447784571734473,-2.526317173757537,46.11111748621031,56.04670731314726,0.4254802732581737,0.5577059015677079,0.8714237004442644,0.9309292591843956,5.413548554951318,1.3072509765625,1.4909380057298804,-0.5405524253845222,-1.5491705779209255,0.4680657271518811,-1.044861501652722,-0.03624334911632232,-0.35869261246274675,18.95429960021949,-37.78314890483705,0.5043090762682009,4,0.35782337188720703,-2.1135501861572266,-0.1979970932006836,0.7156486511230469,-0.5343513488769531,3,-0.05627378350515777,1.8947418255270798,25.534351348876953,2.3939426979222915,25.06679344177246,-5.461541615626402,25.44847297668457,-0.05627378350515777
11900,2009-04-13,24.85687065124512,25.30534362792969,24.685115814208984,24.923664093017575,11654494.0,-0.009505725674131216,-2.023266408512594,0.07291629794507679,28.018227798303087,51.49366210046325,0.5565118064205414,0.758489795755473,1.0439587818207556,1.16185039363112,5.506953137009134,0.6202278137207067,1.1640135898733242,-0.7304385185241671,-1.7921309770550415,0.3312539400067074,-1.261284747789606,-0.19959228925872807,1.9751911163330043,10.778399392908065,-38.81416649481559,0.5308462292654381,4,0.59637355804443,-1.8750000000000036,-0.2027673721313512,0.7108783721923793,-0.2671756744384801,0,-0.06333977355555587,1.0447784571734473,25.095420837402344,1.8947418255270798,25.534351348876953,2.3939426979222915,25.06679344177246,-0.06333977355555587
11901,2009-04-14,24.503816604614254,24.980915069580078,24.398855209350586,24.72328186035156,13162042.0,-0.014203479254665585,-1.7111134801864318,3.2857306033870826,27.15231583522521,46.608918320294464,0.8710222860466388,1.1296302377919574,1.3375310418400659,1.525560948185646,5.688874953919525,0.5820598602294922,0.8334273823027445,-1.058206272125247,-2.1989826010416884,0.08257005679119445,-1.628594436583466,-0.48781810766702804,2.285306243896489,5.851043469754691,-37.66070014198366,0.5703881644582206,4,0.8635501861572301,-1.521945953369137,0.15028667449951527,1.0639324188232457,0.39122200012207387,1,-0.02725853866764938,-2.023266408512594,24.85687065124512,1.0447784571734473,25.095420837402344,1.8947418255270798,25.534351348876953,-0.02725853866764938
11902,2009-04-15,25.047710418701172,25.18129730224609,24.36068725585937,24.44656562805176,16521406.0,0.022196289780608947,-1.1234530122919777,-2.7391342134308867,37.113413533921374,43.45333932580526,0.28198914911229167,0.5888739040210034,0.7429405156139879,0.9934615128992519,5.626080550805759,0.8206100463867188,0.44690008794492897,-0.4971369743347154,-1.658891932970917,0.6646179843014863,-1.0780144536528162,0.08374050498338548,1.6458017242431637,37.50003904106813,-1.994555345039842,0.580877479318101,4,0.30057239532470703,-1.4265270233154297,-1.3167939186096191,-0.3769083023071289,-0.1240463256835973,2,-0.022095284161528284,-1.7111134801864318,24.503816604614254,-2.023266408512594,24.85687065124512,1.0447784571734473,25.095420837402344,-0.022095284161528284
11903,2009-04-16,24.666030883789066,25.29580116271973,24.19847297668457,25.229007720947266,19463980.0,-0.015238100749804917,2.1506900328586855,-0.9365078861450692,33.26886844794413,41.65406146188987,0.5510925996615406,0.9350772022710778,1.0127648684188522,1.3973291173181615,6.126858754312607,1.0973281860351598,0.18623964435642293,-0.8258584976196239,-2.047992769860457,0.3962757746212091,-1.4369256337400422,-0.21479136149920564,1.8875117659301708,23.445016804167036,-11.66716357267855,0.6110671361204171,4,0.5725183486938441,-0.916030883789066,-1.0019087791442907,0.004771232604976916,0.30534362792968395,3,0.007736946748958973,-1.1234530122919777,25.047710418701172,-1.7111134801864318,24.503816604614254,-2.023266408512594,24.85687065124512,0.007736946748958973
11904,2009-04-17,24.55152702331543,25.27671813964844,24.46564865112305,24.7137393951416,19709212.0,-0.004642168049375561,-3.8571526476905134,0.28813329629152984,35.31827877811749,39.798382330756986,0.5315151786286947,1.0817458041632406,1.0222356311533254,1.5602431737909015,6.411203437464777,0.8110694885253906,-0.132738822156945,-0.925572299957274,-2.1870755941203797,0.3359309942058317,-1.5563239470388268,-0.2948206528757211,1.8136100525610352,31.896594803892242,-3.8374421544503647,0.6307516470815521,4,0.6870222091674805,-0.8015270233154297,-1.45753812789917,0.11927509307861328,0.7919845581054688,4,-0.010104978445193646,2.1506900328586855,24.666030883789066,-1.1234530122919777,25.047710418701172,-1.7111134801864318,24.503816604614254,-0.010104978445193646
11905,2009-04-20,24.064884185791016,24.72328186035156,24.0362606048584,24.332061767578125,13786650.0,-0.01982128594536181,-3.2353197093337505,1.6470851068833336,36.0586964319838,38.19379210149625,0.9305240220954971,1.5343270577870243,1.3898727063378438,2.080159771639476,6.88722248247724,0.6870212554931605,-0.3879052634106017,-1.3406501770019545,-2.751186595082906,0.0698862410789971,-2.0459183860424304,-0.6353819679614787,2.1269197621500986,2.2725414242491175,-33.901523537824055,0.7052682090404755,4,1.0496196746826172,0.9255743026733398,-1.3191781044006348,0.6059179306030273,1.3454208374023438,0,0.02061864494770127,-3.8571526476905134,24.55152702331543,2.1506900328586855,24.666030883789066,-1.1234530122919777,25.047710418701172,0.02061864494770127
11906,2009-04-21,22.46183204650879,23.425573348999023,21.879770278930664,23.29198455810547,42417590.0,-0.06661374835241218,1.817389369686625,3.1071188909036396,24.320005833592973,35.97406905700089,2.3080883191670267,2.955222465345649,2.8322277225403774,3.6916565349106385,7.862421670520675,2.1851139068603516,-0.5202265804463337,-2.731870269775392,-4.541022350085061,-0.9227181894657228,-3.636446309930225,-1.8272942296205592,3.5144175671240525,17.039124860970265,-18.79648905592084,0.9045760401548342,4,1.5744266510009766,1.8940839767456055,1.0901718139648438,2.208970069885254,3.082061767578125,1,0.09473238540346851,-3.2353197093337505,24.064884185791016,-3.8571526476905134,24.55152702331543,2.1506900328586855,24.666030883789066,0.09473238540346851
11907,2009-04-22,21.917938232421875,22.423664093017575,21.307252883911133,22.328243255615234,55546934.0,-0.024214134134773357,2.7142721163548074,0.4942525830635582,19.452890492735207,31.868201626448172,2.63549465087862,3.30957584344862,3.209482459763329,4.235280722011961,8.91366838273318,1.1545791625976562,-0.6619634485436698,-3.0477106094360344,-5.276014238086919,-0.8194069807851498,-4.161862423761477,-1.9335587951105921,3.566733861046707,15.310967946792847,-16.722884383995822,1.114151814325443,4,1.832061767578125,2.151719093322754,1.6340656280517578,2.752863883972168,4.398855209350586,2,0.1358293987666508,1.817389369686625,22.46183204650879,-3.2353197093337505,24.064884185791016,-3.8571526476905134,24.55152702331543,0.1358293987666508
11908,2009-04-23,22.166030883789066,22.261449813842773,21.603052139282227,22.01335906982422,37293290.0,0.011319160075020207,2.833357394307544,-0.3720934556847956,22.401180258704045,29.233764156725254,2.077869247279409,2.8886911587819277,2.8446465274366446,3.980740450872151,10.294245565119214,0.6583976745605469,-0.818265019575005,-2.595896625518794,-5.065417223477443,-0.12637602756014488,-3.8306569244981183,-1.3611363265394694,2.7338025203414738,21.6346017549011,-5.748195443771021,1.2347602989793247,4,1.140267372131344,1.9036264419555629,1.3716597557067836,2.504771232604977,4.103054046630856,3,0.12440807394368836,2.7142721163548074,21.917938232421875,1.817389369686625,22.46183204650879,-3.2353197093337505,24.064884185791016,0.12440807394368836
11909,2009-04-24,22.375953674316406,22.47137451171875,21.994274139404297,22.204198837280273,23124749.0,0.009470472707897581,1.6315772862365534,1.1249937534355843,26.88171481735081,29.107484936619446,1.6110407584285937,2.4963836608888066,2.4961721527952747,3.759278573989402,11.662723795542798,0.4771003723144531,-0.9122260091854884,-2.188931846618651,-4.76275877788208,0.3848950846447785,-3.475845312250364,-0.902018380986938,2.0209184569834164,31.284886567879237,5.074318438036748,1.2869134656317143,4,0.9255733489990234,1.6937036514282227,1.1092562675476074,2.2948484420776367,4.055343627929684,4,0.11599151817968867,2.833357394307544,22.166030883789066,2.7142721163548074,21.917938232421875,1.817389369686625,22.46183204650879,0.11599151817968867
11910,2009-04-27,22.366411209106445,22.604961395263672,22.146947860717773,22.328243255615234,16986718.0,-0.0004264607153220412,-1.2857319632769033,0.22222345611833558,24.405715270456596,28.8023070960896,1.3747276237054038,2.3466779318246616,2.3758848738269833,3.785600320151083,12.853321087194608,0.45801353454589844,-1.1428311238510886,-2.020993328094484,-4.690291860389088,0.6483052042001205,-3.355642594241786,-0.6863440619471817,1.5979142275589595,49.99990995939169,25.65874796287357,1.3346492661473024,4,0.9351158142089844,1.7032461166381836,0.9494285583496094,2.3043909072875977,3.95992469787598,0,0.1331058588023426,1.6315772862365534,22.375953674316406,2.833357394307544,22.166030883789066,2.7142721163548074,21.917938232421875,0.1331058588023426
11911,2009-04-28,22.10877990722656,22.53816795349121,21.94656562805176,22.34732818603516,24059041.0,-0.01151866964580317,-1.1016933074040836,-6.249962520613849,24.919114053470295,27.447384931595035,1.4046043610641412,2.477310368836765,2.516165128069982,4.030801566134112,13.706555865745894,0.5916023254394496,-1.3004218209280225,-2.1173651695251507,-4.931634749973458,0.6969044109231568,-3.5244999597493027,-0.7102303793009987,1.4835553720532495,61.764796663006635,36.33451190112332,1.4071347902241533,4,1.1927471160888707,1.96087741851807,1.405055999755863,2.371181488037113,3.253814697265632,1,0.149330950410685,-1.2857319632769033,22.366411209106445,1.6315772862365534,22.375953674316406,2.833357394307544,22.166030883789066,0.149330950410685
11912,2009-04-29,22.80534362792969,22.95801544189453,22.08969497680664,22.166030883789066,29254710.0,0.03150620358183809,-1.192771200400724,-2.680014072344565,27.725854078942376,26.831494446150398,0.3984073810475799,1.651224094483215,1.7122315915350406,3.329083949622845,14.568062292898992,0.8683204650878906,-1.3498171490820319,-1.2848281860351527,-4.0976900944105275,1.528033722340222,-2.69125914022284,0.12160276815253468,0.4670801159985025,88.7324022967636,63.32347855250376,1.4064309541876876,4,0.4866418838500941,1.2643136978149379,0.8325376510620082,1.517175674438473,2.0706100463867188,2,0.12008370629431431,-1.1016933074040836,22.10877990722656,-1.2857319632769033,22.366411209106445,1.6315772862365534,22.375953674316406,0.12008370629431431
11913,2009-04-30,23.129770278930664,23.454198837280273,22.9007625579834,23.01526641845703,29434023.0,0.014225904958680369,-2.2222277747239016,0.17910461119862522,33.65077793758418,26.64621657498003,-0.18646350803564715,1.1806641099559911,1.2810684314887055,3.0235819385502793,14.7620839145291,0.6488552093505824,-1.3671449635226942,-0.8291992187499986,-3.5588912666257784,1.9004928291257812,-2.1940452426878885,0.5356468051878913,-1.8225173950195312,78.48093578970536,50.09692281921566,1.364846023937889,4,-0.1145029067993164,0.892176628112793,0.4532451629638672,1.1927490234375,1.6125965118408203,3,0.13778879445875503,-1.192771200400724,22.80534362792969,-1.1016933074040836,22.10877990722656,-1.2857319632769033,22.366411209106445,0.13778879445875503
11914,2009-05-01,23.1870231628418,23.26335906982422,22.719465255737305,23.120229721069336,15816835.0,0.0024752897767985615,3.956536853723612,0.5833291689571046,35.67921263567426,26.604051708723418,-0.5114059364828094,0.9702473273800329,1.1189273836279376,2.9630773425920935,15.322874909863382,0.5438938140869141,-1.485193196196576,-0.6431295394897418,-3.254904205060299,1.9686451260808155,-1.9490168722750205,0.6627577932955369,-1.836831359863286,82.27846980266557,49.533135431420234,1.3058873327852791,5,-0.8062973022460973,0.7347335815429652,1.009065151214596,1.1354961395263636,1.3549613952636683,4,0.13292183933801627,-2.2222277747239016,23.129770278930664,-1.192771200400724,22.80534362792969,-1.1016933074040836,22.10877990722656,0.13292183933801627
11915,2009-05-04,23.492366790771484,23.702289581298828,23.21564865112305,23.47328186035156,20048659.0,0.013168729154461323,1.217393949401616,0.2857306033867709,41.254129331571974,28.48562098627664,-1.0130328664350614,0.5550843992639258,0.7233085256224783,2.6484542807863853,15.502359062101966,0.5152664184570277,-1.5540413654382803,-0.24999961853027486,-2.777778329312593,2.277779092252043,-1.513888973921432,1.0138897368608824,-2.1000948471069343,88.04351958979036,49.752458222512274,1.263889355391159,5,-0.9875955581665039,0.33874034881591797,1.04246187210083,0.8301525115966797,0.9255714416503906,0,0.12510150797701258,3.956536853723612,23.1870231628418,-2.2222277747239016,23.129770278930664,-1.192771200400724,22.80534362792969,0.12510150797701258
11916,2009-05-05,23.4637393951416,23.835878372192386,23.244274139404297,23.37786293029785,17891875.0,-0.0012185828650150832,-2.3513522274205774,4.499700179891227,34.96375361802953,30.209050222420444,-0.9245671566684841,0.4504937151695465,0.6662342945014501,2.6780543025739547,15.837228759602109,0.5916042327880895,-1.646212569135944,-0.1793903350830064,-2.577669752323967,2.218889082157954,-1.3785300437034884,1.0197493735374756,-1.9790667459716786,78.68843684837718,38.632675900664644,1.1991397086204805,5,-0.7442741394042969,0.35782623291015625,0.9661269187927246,0.8587799072265625,1.5267181396484375,1,0.12200086540483612,1.217393949401616,23.492366790771484,3.956536853723612,23.1870231628418,-2.2222277747239016,23.129770278930664,0.12200086540483612
11917,2009-05-06,23.482824325561523,23.78816795349121,23.129770278930664,23.549617767333984,23711000.0,0.0008133797472995585,1.4210522624378852,-0.7777851812366737,37.93774084520844,31.935334732032047,-0.7803959011362096,0.3232295094985531,0.5399076071876827,2.6498548488780997,16.035955361612398,0.6583976745605469,-1.7197585531021673,-0.08110694885253977,-2.3841583035441616,2.221944405839082,-1.2326326261983525,1.070418728493273,-1.857079333010251,68.37603917160105,25.136045555726298,1.1515256773458116,5,-0.5916023254394496,0.3387413024902344,0.9470419883728027,0.8396949768066406,1.4026718139648473,2,0.08004873063264806,-2.3513522274205774,23.4637393951416,1.217393949401616,23.492366790771484,3.956536853723612,23.1870231628418,0.08004873063264806
11918,2009-05-07,24.05534362792969,24.398855209350586,23.33015251159668,23.568702697753906,28997846.0,0.024380342604060967,-1.2178206848507158,-7.285759159313569,45.37366465768825,33.98999582540287,-1.1809187450905654,-0.38554149844534535,-0.11633979138330375,2.079684998142099,16.17605744525945,1.0687026977539062,-1.5480637260553785,0.5653627395629925,-1.559367532634191,2.690093011760176,-0.4970023965355992,1.6277278756615843,-2.2969906325999503,79.54545454545475,33.43012886535451,1.0623651360985922,5,-0.8826332092285192,-0.23377799987793324,0.3745226860046351,0.267175674438473,-0.23855018615723012,3,0.03411342024787967,1.4210522624378852,23.482824325561523,-2.3513522274205774,23.4637393951416,1.217393949401616,23.492366790771484,0.03411342024787967
11919,2009-05-08,23.68320655822754,24.34160232543945,23.52099227905273,24.18893051147461,19570038.0,-0.015470037570782358,1.0235306290904223,-1.0392137649917617,46.363652553088116,36.429766634584155,-0.6748105553001764,-0.1313637408465027,0.22354240288483496,2.4428899118201244,16.93186508692334,0.8206100463867188,-1.2817013781843123,0.2638363838195801,-1.7258187164996883,2.2534914841388485,-0.7309911663400541,1.2586639339792143,-1.7136133857761315,43.60908131765074,-7.719439347163295,0.9948275501596342,5,-0.5104961395263672,0.13835906982421875,0.7371182441711426,0.639312744140625,-0.37213706970214844,4,0.04472199446218972,-1.2178206848507158,24.05534362792969,1.4210522624378852,23.482824325561523,-2.3513522274205774,23.4637393951416,0.04472199446218972
11920,2009-05-11,23.28244209289551,23.664121627807614,23.21564865112305,23.454198837280273,16962614.0,-0.016921883628667755,-1.937496876717827,0.3396254879405538,60.141497647991734,40.343364811753204,-0.1457717505063485,0.15325834143266803,0.6433310007879989,2.839004881589023,17.669964612870835,0.46755790710448863,-1.0411717094895891,-0.05820665359496857,-1.9294491707706065,1.8130358635806694,-0.9938279121827875,0.8774146049928504,-1.1185079574921701,12.0300706678733,-41.83327691464301,0.9356212585878182,5,-0.038166999816898084,0.51049709320068,1.071088314056393,1.0400772094726527,0.3530540466308594,0,0.05409838281501833,1.0235306290904223,23.68320655822754,-1.2178206848507158,24.05534362792969,1.4210522624378852,23.482824325561523,0.05409838281501833
11921,2009-05-12,23.835878372192386,24.0935115814209,23.167938232421875,23.37786293029785,24452250.0,0.02377054250102706,-1.108692156939429,-2.6666518600778106,73.64706192217079,45.445721238778575,-0.47880692656753965,-0.4772529204193354,0.1391207223732316,2.2641311731939524,18.035350926384215,0.9255733489990234,-0.8327031091227184,0.528626537323003,-1.2779311951028625,2.3351842697488685,-0.3746523288899297,1.4319054035359358,-1.493150550873267,55.63915198552404,-2.972720981494625,0.9032788662129322,5,-0.27671813964844105,-0.04293918609619496,0.5057249069213832,0.4866409301757777,0.639312744140625,1,0.02441948440668895,-1.937496876717827,23.28244209289551,1.0235306290904223,23.68320655822754,-1.2178206848507158,24.05534362792969,0.02441948440668895
11922,2009-05-13,24.494274139404297,25.047710418701172,23.71183204650879,23.75,26484846.0,0.027622047609540346,-2.2558177372418857,1.6249979178118574,76.0683658468038,50.158786562025206,-0.974960981432627,-1.2429640476685826,-0.4493865686256413,1.5999451809719716,18.81216402678112,1.3358783721923828,-0.5778439125122539,1.2146941184997573,-0.49391274869436685,2.9233009856938814,0.360390684902697,2.0689975520968176,-1.9870561270426599,70.55833236939674,6.9688049488637205,0.854303433597062,5,-0.6106863021850586,-0.7442741394042969,-0.17652606964111328,-0.1717548370361328,0.22900772094726207,2,0.020257117747674913,-1.108692156939429,23.835878372192386,-1.937496876717827,23.28244209289551,1.0235306290904223,23.68320655822754,0.020257117747674913
11923,2009-05-14,24.85687065124512,25.03816795349121,24.47519111633301,24.58969497680664,21327114.0,0.014803317288651918,-1.2692288472109752,0.3589748189455065,76.8595041322314,54.73437450608711,-1.1921742903671486,-1.676484490429008,-0.7401316800323272,1.2241619393257501,19.487556158083883,0.5629768371581996,-0.2810778305365851,1.5677486419677784,-0.1752452447252324,3.310742528660789,0.6962516986212748,2.439245585314282,-2.09560339824953,89.84771831134563,21.255973960840265,0.8714969433465048,5,-0.7681303024292028,-1.1068706512451207,-0.5892176628112828,-0.5343513488769567,-0.8301525115966797,3,0.0011516127143629262,-2.2558177372418857,24.494274139404297,-1.108692156939429,23.835878372192386,-1.937496876717827,23.28244209289551,0.0011516127143629262
11924,2009-05-15,24.30343437194824,25.047710418701172,24.17938995361328,25.047710418701172,18947840.0,-0.022264921721719566,1.333329062183668,-2.7857178551796276,68.76154632867382,57.79075417243176,-0.518217181377743,-1.2043345349259234,-0.0881092834419519,1.7485660403026593,20.079847215622674,0.8683204650878906,-0.043651235253598486,1.026716995239255,-0.6816350684635673,2.735069058942077,0.17254096338784208,1.8808930270906679,-1.3135228023820886,60.406050680741984,-10.102145084253308,0.8541760318514114,5,-0.21469402313232067,-0.5534343719482386,-0.08110618591308238,0.019084930419925428,-0.3435096740722621,4,-0.02002354575604648,-1.2692288472109752,24.85687065124512,-2.2558177372418857,24.494274139404297,-1.108692156939429,23.835878372192386,-0.02002354575604648
11925,2009-05-18,24.56106948852539,24.61832046508789,24.064884185791016,24.4370231628418,15679023.0,0.010600769941985,3.6400358205136407,-0.16666709378162764,73.75227693433187,62.10059009646535,-0.6798030932867256,-1.4997855021543742,-0.2605887400846143,1.455027140602681,20.26609839950006,0.553436279296875,0.14345176668011206,1.259542846679686,-0.5103076144345877,3.02939330779396,0.3746176161225492,2.144468077236823,-1.3653780340457402,74.11170706068336,2.39435971946628,0.884925230557136,5,-0.47232913970947266,-1.2547712326049805,-0.34351205825805664,-0.23855018615722656,-0.2767181396484375,0,-0.05089354926437484,1.333329062183668,24.30343437194824,-1.2692288472109752,24.85687065124512,-2.2558177372418857,24.494274139404297,-0.05089354926437484
11926,2009-05-19,24.58969497680664,24.7137393951416,24.14122009277344,24.56106948852539,16363053.0,0.0011654821584468067,3.137980948179574,0.23076449966173243,69.8513515692836,65.64654684358482,-0.5944256386674311,-1.4343637511190295,-0.14813780094029028,1.3854243556004064,18.950147307483764,0.5725193023681605,0.3220626066788981,1.1817751884460463,-0.6308507765768532,2.994401153468946,0.2754622059345948,2.088088170957498,-1.2088016259048366,65.71428571428571,-3.691700205128413,0.90631298251145,5,-0.4818706512451172,-1.288167953491211,-0.37213754653930664,-0.26717567443847656,0.7633571624755895,1,-0.0388048260940318,3.6400358205136407,24.56106948852539,1.333329062183668,24.30343437194824,-1.2692288472109752,24.85687065124512,-0.0388048260940318
11927,2009-05-20,24.895038604736328,25.23855018615723,24.60877990722656,24.790075302124023,16231005.0,0.012417544350090237,-1.6938927031448128,3.6667777185501067,69.7227925071591,68.35200549352602,-0.7581026759048939,-1.586579441904913,-0.34316948492175925,1.042595981277504,17.43600741429761,0.6488552093505895,0.4564383087750308,1.3382637977600105,-0.44793959896533053,3.1244671944853515,0.44516209939733997,2.231365496122681,-1.3474635470545877,70.73174299044895,2.3714921436031915,0.8931016983626703,5,-0.6917943954467773,-1.5935115814208984,-0.7204198837280273,-0.5725193023681641,0.8683204650878906,2,-0.016864705255907442,3.137980948179574,24.58969497680664,3.6400358205136407,24.56106948852539,1.333329062183668,24.30343437194824,-0.016864705255907442
11928,2009-05-21,24.923664093017575,24.99045753479004,24.246183395385746,24.55152702331543,23725567.0,0.0011498471135449329,1.9434007807048832,3.545401682687906,69.52786533086477,70.92580691327899,-0.7270621605150502,-1.4735677850425368,-0.2508780754301547,0.980385317639648,15.682188838107752,0.7442741394042933,0.641155345365469,1.229007625579829,-0.5307156088389569,2.988730859998615,0.3491460083704361,2.108869242789222,-1.173172019918777,73.17072377989966,6.299591387949022,0.8798616172093938,5,-0.7204198837280238,-1.6221370697021449,-0.438930988311764,-0.6011447906494105,1.650762557983402,3,-0.008039838441016078,-1.6938927031448128,24.895038604736328,3.137980948179574,24.58969497680664,3.6400358205136407,24.56106948852539,-0.008039838441016078
11929,2009-05-22,24.97137451171875,25.143129348754886,24.78053474426269,24.952289581298828,15340100.0,0.001914261824550234,1.0,0.05128467968858163,67.65373074523833,71.76049947963972,-0.6401482418240683,-1.388031196093472,-0.238915404987317,0.9096912935549568,14.13971705397375,0.3625946044921946,0.8143390389384315,1.14694700241089,-0.5859054853235008,2.879799490145281,0.2805207585436946,2.0133732462780856,-1.0423154650529405,77.23580010368245,12.504046351154187,0.8664262438671961,5,-0.7681303024291992,-1.6793889999389648,-0.4770998954772949,-0.6488552093505859,1.7080154418945312,4,-0.03782957047987057,1.9434007807048832,24.923664093017575,-1.6938927031448128,24.895038604736328,3.137980948179574,24.58969497680664,-0.03782957047987057
11930,2009-05-26,25.3435115814209,25.38167953491211,24.48473358154297,24.809160232543945,16681330.0,0.01490254649488798,1.9374968767178051,27.9986008394963,70.73683209415609,71.4371406098603,-0.7701681819566417,-1.6081460603961517,-0.6393393449234352,0.49669467333215067,12.544487835323304,0.8969459533691406,0.9220478229283593,1.3702290534973152,-0.34667408513266906,3.0871321921272994,0.5117774841823213,2.228680622812309,-1.2573135980161183,96.92307928863794,32.55403368200713,0.8584515693149927,5,-0.7967557907104492,-1.9990453720092773,-0.8492369651794434,-1.0209922790527344,1.4217548370361328,1,-0.05459333759253859,1.0,24.97137451171875,1.9434007807048832,24.923664093017575,-1.6938927031448128,24.895038604736328,-0.05459333759253859
11931,2009-05-27,25.41030502319336,25.572519302368164,25.25763320922852,25.25763320922852,20609549.0,0.0026355243454669885,-3.125006246564535,0.2857142857142791,71.04164749319223,70.87861634834792,-0.659495858025295,-1.491379319472351,-0.7077719633595017,0.37682659962108644,10.807293286636884,0.3148860931396449,1.0628017267769891,1.2719462394714363,-0.32050325176005146,2.864395730702924,0.4757214938556906,2.068170985087182,-1.1427396225775546,87.76974382425772,22.91995947961763,0.7962247456157447,5,-0.5916032791137695,-1.970418930053711,-0.35782384872436523,-1.0877857208251953,0.3625965118408203,2,-0.044310907456194926,1.9374968767178051,25.3435115814209,1.0,24.97137451171875,1.9434007807048832,24.923664093017575,-0.044310907456194926
11932,2009-05-28,25.543893814086914,25.76335906982422,25.143129348754886,25.200382232666016,29002981.0,0.005257268292199635,-1.7083241370407498,2.2500000000000524,67.97233781396872,69.8911534240965,-0.7024037399456695,-1.4854427561188714,-0.8537859070095131,0.18125966409757766,9.570693210838465,0.6202297210693324,1.1767919745205688,1.2686075210571275,-0.3121397722385879,2.849354814352843,0.4782338744092698,2.058981167704985,-1.0675357891907318,85.53461807786157,21.61247865083199,0.7903736466478581,5,-0.6297721862792969,-2.0085878372192383,-1.347806453704834,-1.22137451171875,1.068700790405277,3,-0.007471127001766664,-3.125006246564535,25.41030502319336,1.9374968767178051,25.3435115814209,1.0,24.97137451171875,-0.007471127001766664
11933,2009-05-29,26.31679344177246,26.345420837402344,25.620229721069336,25.70610618591309,43884581.0,0.030257705943770752,1.1714192704615156,1.7777777777777675,78.99156346716718,71.0278219950402,-1.3929149268032504,-2.115815393488514,-1.6411522374907115,-0.6425921142368445,9.065029250195794,0.8015270233154297,1.213762669940067,1.8821559906005874,0.15212354838701003,3.6121884328141647,1.0171397694937987,2.747172211707376,-1.6087752287892307,98.4614611864657,30.649214726707612,0.8650162211067882,5,-1.1116409301757812,-2.342556953430176,-2.4069647789001465,-1.9942741394042969,0.03816795349121094,4,-0.02102970383427416,-1.7083241370407498,25.543893814086914,-3.125006246564535,25.41030502319336,1.9374968767178051,25.3435115814209,-0.02102970383427416
11934,2009-06-01,26.269084930419922,26.574426651000977,25.88740539550781,26.44083976745605,21212673.0,-0.0018128542695787786,2.130446496469326,-0.2812484383588984,85.64921248315832,72.34970372268758,-1.1589303615652575,-1.9240126955651888,-1.5804626021941353,-0.6380983850385178,8.468942013419287,0.6870212554931676,1.1831794065389118,1.6803443908691413,-0.12901775888047595,3.4897065406187586,0.7756633159943327,2.58502546574395,-1.2335861925528704,85.38820245691635,10.085320281190846,0.9046810748748079,6,-0.9112615585327148,-2.0085887908935547,-2.5811071395874023,-1.9751920700073242,0.48664093017578125,0,0.011623614655395409,1.1714192704615156,26.31679344177246,-1.7083241370407498,25.543893814086914,-3.125006246564535,25.41030502319336,0.011623614655395409
11935,2009-06-02,26.43129730224609,26.5935115814209,25.954198837280273,26.25,15295560.0,0.006175029402654353,1.5282976171618656,-1.0555586402958401,84.17085490230727,73.9407596485791,-1.1487559038853021,-1.9549920463986474,-1.7484590285319364,-0.8357078063158632,8.353297501449223,0.639312744140625,1.1234683591555736,1.6956102371215778,-0.2134608236536515,3.604681297896807,0.7410747067339649,2.6501457675091906,-1.0880129817522537,88.81575659702926,10.570090916146441,0.9545355303876145,6,-1.0114498138427699,-2.161258697509762,-2.745705127716061,-2.2423658370971644,-0.6583957672119105,1,0.009386321395057129,2.130446496469326,26.269084930419922,1.1714192704615156,26.31679344177246,-1.7083241370407498,25.543893814086914,0.009386321395057129
11936,2009-06-03,26.326335906982425,26.345420837402344,25.82061004638672,26.13549613952637,20421014.0,-0.003971102669059867,3.5833076532270907,1.052634347515065,78.23531071752345,74.88659500528625,-0.8622171374742393,-1.7123702547651156,-1.6893799196975756,-0.7651324976029024,8.310665628908808,0.6106872558593714,1.1421943410809945,1.447519016265872,-0.48906579210844825,3.384103824640192,0.47922661207871187,2.415811420453032,-0.733006134303178,81.57894736842125,2.2633599700717753,0.9682924041871603,6,-0.9064884185791051,-2.0562973022460973,-2.640743732452396,-2.4761447906494176,-1.0877857208251953,2,0.016672677619303355,1.5282976171618656,26.43129730224609,2.130446496469326,26.269084930419922,1.1714192704615156,26.31679344177246,0.016672677619303355
11937,2009-06-04,25.36259460449219,26.28816795349121,25.25763320922852,26.21183204650879,23123806.0,-0.0366074985100614,1.0571418780899586,-4.450002498625738,56.575667858898356,73.44746195284553,0.1953665965710627,-0.6330367256390304,-0.7765905515271321,0.16786808361178984,7.874683867304403,1.0687026977539062,1.0929852911268583,0.38978919982910654,-1.4411025725005047,2.2206809721587177,-0.5256566863357008,1.305235085993914,1.2309169769287074,7.857107162489223,-67.2293940147228,0.9154458861648058,6,0.17652797698974254,-1.0209913253784215,-1.6770024299621618,-1.7557239532470739,0.22900772094725852,3,0.016177640219400713,3.5833076532270907,26.326335906982425,1.5282976171618656,26.43129730224609,2.130446496469326,26.269084930419922,0.016177640219400713
11938,2009-06-05,24.87595367431641,25.667938232421875,24.44656562805176,25.505725860595703,26622763.0,-0.019187348051905806,1.5600011193865686,0.741573740300283,57.57576522383935,72.32768800602344,0.7537980002971061,-0.08618429120703652,-0.33991652222771407,0.6241306477472861,8.059891988908706,1.2213726043701136,1.0748038310028427,-0.13788223266601207,-1.9182876473439094,1.6425231820118853,-1.0280849400049625,0.7523204746729384,1.6908403396606424,19.999946695948392,-54.591254138266336,0.8902027073389488,6,0.6440849304199183,-0.21946525573730824,-1.1951322555542028,-1.283396720886234,1.0400772094726562,4,0.06981203426057214,1.0571418780899586,25.36259460449219,3.5833076532270907,26.326335906982425,1.5282976171618656,26.43129730224609,0.06981203426057214
11939,2009-06-08,24.742366790771484,24.980915069580078,24.312976837158203,24.675573348999023,18534299.0,-0.005370121093401514,1.456151917378268,-0.10605968829312379,52.480415438010496,70.29919726645171,0.9515495338199536,0.13789043783362587,-0.2613399510179093,0.7271680917263446,8.308240959761543,0.667938232421875,1.0339390228762788,-0.32442712783813477,-1.9979853503906213,1.3491310947143518,-1.161206239114378,0.5123519834381085,1.7396180877685552,18.828476728693932,-53.51737072870618,0.8367791112762434,6,0.7108774185180664,-0.08587837219238281,-1.223759651184082,-1.3263359069824219,1.6984729766845668,0,0.0651754384747727,1.5600011193865686,24.87595367431641,1.0571418780899586,25.36259460449219,3.5833076532270907,26.326335906982425,0.0651754384747727
11940,2009-06-09,24.54198455810547,24.93320655822754,24.370229721069336,24.742366790771484,12226702.0,-0.00809874958044654,-1.0701791300200592,-3.0000285559267827,49.37655151787049,67.89196438030484,1.1468857317837724,0.4611142206479393,-0.10651093148724655,0.9049717607445551,8.257852958902074,0.5629768371582031,0.9882591343120701,-0.5877864837646491,-2.061484117977912,0.8859111504486137,-1.3246353008712823,0.14906233334198404,1.8098598379516595,11.267602990279526,-59.35936120833705,0.7368488171066315,6,0.911259651184082,0.3196563720703125,-1.3907432556152344,-1.1402664184570312,2.0515270233154297,1,0.09020221234550085,1.456151917378268,24.742366790771484,1.5600011193865686,24.87595367431641,1.0571418780899586,25.36259460449219,0.09020221234550085
11941,2009-06-10,24.417938232421875,24.93320655822754,24.246183395385746,24.732824325561523,13460198.0,-0.0050544537419091595,-1.0869610561170955,1.5714272116354775,43.45547573896625,65.16786859419346,1.2464374968189702,0.6651030287737854,-0.011633995317605894,1.0009182117592843,8.754258367270213,0.6870231628417933,0.9519562186573687,-0.7409358024597168,-2.127456281179871,0.6455846762604374,-1.4341960418197957,-0.04767556309963794,1.8115741101013185,8.41117217827944,-59.633015517733895,0.6932602393600773,6,1.0019092559814453,0.44370269775390625,-1.2499990463256836,-1.0162200927734375,1.9942760467529297,2,0.05549048776006815,-1.0701791300200592,24.54198455810547,1.456151917378268,24.742366790771484,1.5600011193865686,24.87595367431641,0.05549048776006815
11942,2009-06-11,24.99045753479004,25.35305213928223,24.51335906982422,24.51335906982422,17891037.0,0.023446668466380993,-2.5199990405258066,-1.5151461921001146,50.797261639965356,62.035168391171034,0.6561596109613355,0.13877771363331348,-0.6134236498744912,0.40227643023965953,8.512042889529146,0.9351139068603551,0.8753252683270958,-0.19322566986084055,-1.5470465107183955,1.1605951709967144,-0.8701360902896162,0.48368475056793514,1.0803884919621574,52.34897888273405,-14.425171313853205,0.6769104204287767,6,0.42938995361328125,-0.1288166046142578,-1.7199420928955078,-1.7986640930175781,1.6698474884033203,3,0.009927495365853689,-1.0869610561170955,24.417938232421875,-1.0701791300200592,24.54198455810547,1.456151917378268,24.742366790771484,0.009927495365853689
11943,2009-06-12,24.88549613952637,25.83015251159668,24.503816604614254,24.923664093017575,31199170.0,-0.004200058967209763,-2.3095226197020007,-0.08000015991235312,48.988757180890886,57.96178446869687,0.5998174352336854,0.2592874171412731,-0.5469384914765136,0.48481056604228456,8.36690015840111,1.3263359069824254,0.7847344969244396,-0.2996183395385721,-1.6520442097305263,1.0528075306533822,-0.975831274634551,0.3765945955574068,1.03937687671651,40.3614399799629,-24.052965377666503,0.6762129350959776,6,0.5343513488769496,-0.0047712326049840215,-1.5291023254394567,-1.6937026977539098,3.406488418579098,4,0.028374205680052667,-2.5199990405258066,24.99045753479004,-1.0869610561170955,24.417938232421875,-1.0701791300200592,24.54198455810547,0.028374205680052667
11944,2009-06-15,23.81679344177246,24.809160232543945,23.654579162597656,24.64694786071777,28282586.0,-0.04294480173358717,1.000003303972035,21.750037479390294,34.555969656813886,52.44901944141983,1.4349846998639748,1.359357870668049,0.4697686247973927,1.529519300979544,8.59794090468219,1.2309169769287145,0.6793119781097339,-1.3439889907836928,-2.7782404124995885,0.09026243093220288,-2.0611147016416425,-0.6268632799257432,2.0133590698242188,7.45616226864698,-50.663095993667284,0.717125710857948,6,1.183206558227539,1.0639314651489258,-0.3196554183959961,-0.625,4.28435134887695,0,0.08814106093453944,-2.3095226197020007,24.88549613952637,-2.5199990405258066,24.99045753479004,-1.0869610561170955,24.417938232421875,0.08814106093453944
11945,2009-06-16,23.31106948852539,24.04580116271973,23.253816604614254,23.864503860473636,28060305.0,-0.02123392279835945,-1.3714237577564332,0.6666643690837311,30.49645088440812,47.14470168218479,1.6221444099906606,1.862104455938482,0.9331595219326232,2.009893270468055,9.12427559774195,0.7919845581054759,0.4178595205346767,-1.7872129440307631,-3.425875670856861,-0.1485502172046651,-2.606544307443812,-0.9678815806177141,2.519083023071289,2.2222600615070696,-49.99229673253699,0.8193313634130487,6,1.4599227905273438,1.569655418395996,0.18606853485107422,-0.17175579071044922,5.553434371948246,1,0.1342611191850831,1.000003303972035,23.81679344177246,-2.3095226197020007,24.88549613952637,-2.5199990405258066,24.99045753479004,0.1342611191850831
11946,2009-06-17,23.63549613952637,23.835878372192386,23.31106948852539,23.33015251159668,24599704.0,0.013917278705752878,-2.05556974536088,-0.5517250886582903,32.87668888507061,44.511481796203924,0.9788145651457683,1.5415630403587848,0.5628370198197352,1.6503189039149255,9.57390458971605,0.5248088836669957,0.12347947015178207,-1.4150763511657694,-3.1676883294938065,0.3375356271622678,-2.2913823403297897,-0.538770362001749,1.8854960632324165,14.814820298769376,-31.814135836866726,0.8763059891640194,6,0.906488418579098,1.245228767395016,-0.1168889999389684,-0.629771232604984,5.935113906860348,2,0.1251514004374017,-1.3714237577564332,23.31106948852539,1.000003303972035,23.81679344177246,-2.3095226197020007,24.88549613952637,0.1251514004374017
11947,2009-06-18,24.47519111633301,24.72328186035156,23.74045753479004,23.854961395263672,21459058.0,0.03552686061040178,-1.3146043189704462,2.0312515616410853,33.67173754372391,41.85547872063555,4.062067766597011e-06,0.7049442609421206,-0.3016381974003899,0.7862488701916952,9.174660697198288,1.0877857208251882,-0.1616547767636689,-0.5543889999389613,-2.3248121362096903,1.2160341363317677,-1.4396005680743258,0.3308225681964032,0.7737400146484319,47.4074249560614,7.031933635492116,0.885211568135364,6,0.06679344177245738,0.44847297668456676,-0.799141407012943,-1.4933204650878942,4.88549613952636,3,0.0791423100083235,-2.05556974536088,23.63549613952637,-1.3714237577564332,23.31106948852539,1.000003303972035,23.81679344177246,0.0791423100083235
11948,2009-06-19,24.72328186035156,25.324426651000977,24.62786293029785,24.72328186035156,27901009.0,0.010136417028955957,-6.300057968697176,0.0,36.76468474824274,40.109286421772474,-0.30398826123876077,0.4649077244646307,-0.5872103555065529,0.5061414755131075,9.432355103877779,0.8492355346679652,-0.4077520203503546,-0.2962791442871122,-2.0714875769710126,1.4789292883967882,-1.1838833606290606,0.5913250720548362,-1.4694652557373047,70.967744906945,34.787119156766494,0.8876042163419499,6,-0.1812973022460902,0.20038223266601918,-0.9064879417419398,-1.7414112091064418,3.921756744384769,4,0.07834814058194195,-1.3146043189704462,24.47519111633301,-2.05556974536088,23.63549613952637,-1.3714237577564332,23.31106948852539,0.07834814058194195
11949,2009-06-22,24.02671813964844,24.56106948852539,23.99809265136719,24.56106948852539,19518790.0,-0.028174403569786177,1.1071410724101611,-100.0,31.137722579876822,38.08274987310651,0.3133356604501394,1.1458181888593906,0.07715524144946428,1.1600663222811285,9.284880006014719,0.7251892089843679,-0.5329259805270112,-0.9456100463867152,-2.775639087622448,0.8844189948490175,-1.8606245670045816,-0.03059552576884883,-0.7314893341064526,37.3272377569559,7.482202005836619,0.9150145206178663,6,0.5152664184570277,0.8969459533691371,-0.10734796524048207,-1.0448474884033239,4.475189208984368,0,0.17752180691788144,-6.300057968697176,24.72328186035156,-1.3146043189704462,24.47519111633301,-2.05556974536088,23.63549613952637,0.17752180691788144
11950,2009-06-23,23.959924697875977,24.322519302368164,23.854961395263672,24.12213706970215,14780782.0,-0.002779965261349715,-1.5128134161592555,0.3035687514724065,31.32529939132816,36.734952501146715,0.32283011649650106,1.1632842520844449,0.11800092036341425,1.180961877684112,9.534102735193335,0.4675579071044922,-0.637630553509684,-0.9432241439819329,-2.818225783981209,0.931777496017343,-1.8807249639815709,-0.0057233239822949145,-0.624111935424807,32.22752631494185,8.557738669919576,0.9375008199996382,6,0.5820598602294922,0.9637393951416016,-0.04055452346801758,-0.9780540466308594,4.60877799987793,1,0.1728394452400157,1.1071410724101611,24.02671813964844,-6.300057968697176,24.72328186035156,-1.3146043189704462,24.47519111633301,0.1728394452400157
11951,2009-06-24,24.284351348876953,24.494274139404297,23.902671813964844,23.99809265136719,15980742.0,0.013540386920737557,-1.4799910449431914,-1.7647155656938378,40.53601407334933,35.59481388263383,-0.025187321203532065,0.7907195024140563,-0.217756885627864,0.8179998689918477,9.558277427151591,0.5916023254394531,-0.7074233940291492,-0.5624998092651374,-2.4409965388038906,1.3159969202736157,-1.501748174034514,0.37674855550423914,-0.908766308654787,34.337400175325364,8.309372831271332,0.9392483647693771,6,0.2576332092285156,0.639312744140625,-0.5868320465087891,-1.302480697631836,4.351144790649418,2,0.1886050998767359,-1.5128134161592555,23.959924697875977,1.1071410724101611,24.02671813964844,-6.300057968697176,24.72328186035156,0.1886050998767359
11952,2009-06-25,25.35305213928223,25.38167953491211,24.0362606048584,24.322519302368164,21087332.0,0.04400779642214747,1.4736794116925063,3.6000053304194277,53.79938969653428,36.1293286065942,-1.1589176651551938,-0.3088464573226908,-1.3031380642018107,-0.2815847545369543,9.688135599910556,1.345418930053711,-0.7250877223049379,0.5157430648803754,-1.34973908053351,2.381225210294261,-0.4169980078265674,1.448484137587318,-1.9384902668444894,98.12490630153438,68.38761816664793,0.9327410727069435,6,-1.0353040695190465,-0.429388046264652,-1.6483764648437536,-2.371181488037113,3.291986465454098,3,0.1663530640782207,-1.4799910449431914,24.284351348876953,-1.5128134161592555,23.959924697875977,1.1071410724101611,24.02671813964844,0.1663530640782207
11953,2009-06-26,25.76335906982422,25.82061004638672,25.133588790893555,25.26717567443848,23773356.0,0.01618372921287281,1.2500007808229874,0.48148237262537064,57.78748553196121,38.71060814827724,-1.5998450939476037,-0.8039606660305054,-1.7133969392696002,-0.7482799802397935,9.341513957886667,0.6870212554931641,-0.6949162761809333,0.9537217140197747,-0.834161031817672,2.7416044598572213,0.059780341101053125,1.8476630869384962,-2.2701124908875023,97.08742574468788,63.245083506742986,0.8939413729187232,6,-1.2261457443237305,-0.8396949768066406,-2.0109734535217285,-2.7814884185791016,2.70992279052734,4,0.13962962579086158,1.4736794116925063,25.35305213928223,-1.4799910449431914,24.284351348876953,-1.5128134161592555,23.959924697875977,0.13962962579086158
11954,2009-06-29,26.574426651000977,26.66984748840332,25.639312744140625,25.82061004638672,23050026.0,0.03148143760984712,1.1818148778552435,1.519229808220874,64.1810979379893,42.45334670978625,-2.211129529427339,-1.6769584480094082,-2.5112994315973474,-1.606411834683584,8.990321529974432,1.0305347442626953,-0.7197698132790045,1.7495222091674805,-0.09514719445694197,3.594191612791903,0.8271875073552692,2.6718569109796917,-2.941538264017261,96.6101350376166,57.43732727085053,0.9223347018122117,6,-1.583968162536621,-1.6125946044921875,-2.8220410346984863,-2.9532432556152344,1.6793899536132777,0,0.07791746482166739,1.2500007808229874,25.76335906982422,1.4736794116925063,25.35305213928223,-1.4799910449431914,24.284351348876953,0.07791746482166739
11955,2009-06-30,26.67938995361328,26.76526641845703,26.040075302124023,26.574426651000977,22760254.0,0.003949786160611257,4.241406406164917,0.1392424920992771,65.82111396253487,46.11383838506007,-1.9981798928535817,-1.8576236132529544,-2.5859181736012786,-1.7613540268256074,8.626336069560468,0.7251911163330078,-0.7238869122792906,1.8420808792114265,-0.05077915311542469,3.7349409115382777,0.8956508630480009,2.788510895374852,-2.8035448385159967,97.00004797364647,51.70805552666687,0.9464300161634251,6,-1.426527976989746,-1.6698484420776367,-2.9317750930786133,-2.9293899536132812,1.33587646484375,1,0.06831180916011537,1.1818148778552435,26.574426651000977,1.2500007808229874,25.76335906982422,1.4736794116925063,25.35305213928223,0.06831180916011537
11956,2009-07-01,26.76526641845703,26.92748069763184,26.49809265136719,26.812976837158203,16136475.0,0.003218831652187726,2.1034325889163803,-0.4545438025839981,63.3237922458021,49.40851112973542,-1.7806664533227128,-2.012091435886404,-2.588147478323144,-1.9074254109688908,8.493551118192725,0.42938804626464844,-0.5471377823695569,1.9060108184814446,-0.06798066803905556,3.8800023050019448,0.9190150752211927,2.8930065617416965,-2.6004791730237713,94.38941782466647,47.92504778499011,0.9869957432602504,7,-1.3740453720092773,-1.6746177673339844,-2.819655418395996,-3.0152664184570312,1.9561080932617188,2,0.06737972456919938,4.241406406164917,26.67938995361328,1.1818148778552435,26.574426651000977,1.2500007808229874,25.76335906982422,0.06737972456919938
11957,2009-07-02,25.77290153503418,26.70801544189453,25.744274139404297,26.459924697875977,15229012.0,-0.0370765927716874,-1.5897349160464973,14.399856080594867,55.87864559773775,51.532284557457096,-0.6535953968903705,-1.040772226647423,-1.5044081723216927,-0.9798088107711607,8.834763854864258,1.0209922790527344,-0.30118674401849077,0.8931305885314949,-1.1111822612676363,2.897443438330626,-0.1090258363680725,1.8952870134310622,-1.276591075337091,35.63830918346943,-11.11893737616925,1.0021564248995662,7,-0.3816804885864258,-0.6822528839111328,-1.6436076164245605,-1.7032442092895508,3.4255714416503906,3,0.1110699391219474,2.1034325889163803,26.76526641845703,4.241406406164917,26.67938995361328,1.1818148778552435,26.574426651000977,0.1110699391219474
11958,2009-07-06,26.61259460449219,26.71755790710449,25.534351348876953,25.73473358154297,24246214.0,0.03258046317821761,1.175436689262414,-1.2777750015269431,69.1004124726389,55.75036121220843,-1.3377885430602525,-1.8379207898956373,-2.2490835610388764,-1.8550379575958367,9.25366799196704,1.1832065582275355,-0.048258936358077875,1.6459916114807172,-0.5028832310203128,3.794866453981747,0.5715541902302022,2.720429032731232,-1.8245437162429319,77.39721057337002,24.608296077602176,1.0744374212505148,7,-1.2213735580444371,-1.5219459533691442,-2.3878808021545446,-2.542937278747562,2.32824516296386,0,0.07637150869540021,-1.5897349160464973,25.77290153503418,2.1034325889163803,26.76526641845703,4.241406406164917,26.67938995361328,0.07637150869540021
11959,2009-07-07,26.354961395263672,27.08969497680664,26.25954246520996,26.574426651000977,23592995.0,-0.009680875279444945,-3.0465328170251538,-0.249999999999999,71.52498278946607,60.21699270089042,-0.7992078991772331,-1.5318187992035206,-1.904234807084947,-1.645617185063827,9.660845433632574,0.8301525115966797,0.15103710439638363,1.3077286720275865,-0.9250950668509859,3.540552410906159,0.1913168025883003,2.4241405414668726,-1.3101789298885045,52.76069105571416,-6.159172985944636,1.1164118694392853,7,-0.8587779998779297,-1.1832056045532227,-1.7652668952941895,-2.285304069519043,2.977100372314453,1,0.08037653454763083,1.175436689262414,26.61259460449219,-1.5897349160464973,25.77290153503418,2.1034325889163803,26.76526641845703,0.08037653454763083
11960,2009-07-08,26.755725860595703,27.232824325561523,26.459924697875977,26.61259460449219,22403515.0,0.015206414432618054,-2.4468204552414003,-0.6521818482048802,71.82912980994406,63.69400556051206,-0.8511939753422979,-1.8532488070001492,-2.2110209847496236,-2.086963491026239,10.134674932754223,0.8778629302978516,0.33864249631346155,1.5978060722351088,-0.7462692968870002,3.941881441357218,0.42576838767405434,2.7698437567961633,-1.424655643620131,71.91015273630555,7.1051442392926845,1.1720376845610554,7,-1.1211833953857422,-1.5124053955078125,-1.946566104888916,-2.686068534851074,2.8053436279296875,2,0.05599140729068597,-3.0465328170251538,26.354961395263672,1.175436689262414,26.61259460449219,-1.5897349160464973,25.77290153503418,0.05599140729068597
11961,2009-07-09,25.77290153503418,26.62213706970215,25.36259460449219,26.48855018615723,28109980.0,-0.03673323350232749,1.5631130138448388,-4.9999466965167665,58.900535203720665,64.26079950575499,0.407879395109358,-0.8049810697426629,-1.1353957497602991,-1.141858941577091,10.036475261094196,1.393131256103512,0.6268861609598204,0.5472335815429688,-1.7850843490567172,2.8795515121426547,-0.6189253837568742,1.7133925468428117,1.4599227905273438,21.93885199874748,-43.20516939318006,1.1661589652998432,7,0.4103050231933594,-0.5295810699462891,-0.9279584884643555,-1.7032442092895508,3.788167953491211,3,0.08700475110940498,-2.4468204552414003,26.755725860595703,-3.0465328170251538,26.354961395263672,1.175436689262414,26.61259460449219,0.08700475110940498
11962,2009-07-10,25.23855018615723,25.753816604614254,25.05725288391113,25.667938232421875,18809294.0,-0.02073306911721151,1.3174573964140603,0.5999984008784428,53.400513924473245,63.773358216034104,1.0329011601156424,-0.26465948428985087,-0.5349951133632267,-0.6465845023635133,10.453220099689847,0.7156486511230504,0.9279876424326048,0.00047760009766051326,-2.3292105392894484,2.3301657394847695,-1.164366469595894,1.165321669791215,1.9942741394042933,8.33331872147431,-53.75768002827648,1.1648440696935551,7,0.906488418579098,0.00477027893066051,-0.3936071395874059,-1.1688928604126012,4.22709846496582,4,0.13799621213867397,1.5631130138448388,25.77290153503418,-2.4468204552414003,26.755725860595703,-3.0465328170251538,26.354961395263672,0.13799621213867397
11963,2009-07-13,25.59160232543945,25.667938232421875,24.93320655822754,25.209924697875977,16515222.0,0.013988606186890351,1.7500044618476334,-0.8888874082168405,60.81794160460745,63.399674178991674,0.7296540811819803,-0.5924761463836496,-0.8269925159703391,-1.0375143542760128,10.621341074472051,0.7347316741943359,1.1553786724591646,0.31822443008422496,-2.0103674758579224,2.6468163360263723,-0.8460715228868487,1.4825203830552987,1.5541991424560564,28.630660997858282,-35.08117668774203,1.1642959529710741,7,0.4914131164550817,-0.34828186035155895,-0.651239395141598,-1.5219449996948207,3.711832046508789,0,0.1409396178237614,1.3174573964140603,25.23855018615723,1.5631130138448388,25.77290153503418,-2.4468204552414003,26.755725860595703,0.1409396178237614
11964,2009-07-14,25.916030883789066,26.059160232543945,23.902671813964844,25.667938232421875,14570763.0,0.01267714909851958,7.071425001963206,0.6500057468679723,63.057327760172456,63.092586823173626,0.33750251335614223,-0.7921872498158997,-1.087183346996806,-1.3966426968275023,11.017468587914891,2.1564884185791016,1.2283247390837602,0.5376911163330114,-1.7020053366533183,2.777387569319341,-0.5821571101601535,1.6575393428261762,1.0970148895263634,60.45846437402035,-6.93701827686651,1.1198482264931653,7,-0.34828281402588246,-0.6727104187011754,-0.8277673721313512,-1.8463735580444371,4.122137069702145,1,0.11671574622019198,1.7500044618476334,25.59160232543945,1.3174573964140603,25.23855018615723,1.5631130138448388,25.77290153503418,0.11671574622019198
11965,2009-07-15,26.44083976745605,26.48855018615723,25.59160232543945,26.087785720825195,21509886.0,0.020250357241056616,2.99999149406708,1.4230733747462596,64.01985708592278,63.16992736096482,-0.2511101857094893,-1.1283504682915186,-1.5501753792644877,-1.9469005043759644,10.839898450990157,0.8969478607177805,1.2559803599190218,0.9060114860534618,-1.1558051733706698,2.9678281454775934,-0.12489684365860398,1.9369198157655276,0.3233760891113313,93.33334736071325,20.85751178942087,1.0309083297120663,7,-0.8730916976928675,-1.1975193023681605,-1.385973453521725,-2.418892860412594,3.463739395141605,2,0.10934682958446174,7.071425001963206,25.916030883789066,1.7500044618476334,25.59160232543945,1.3174573964140603,25.23855018615723,0.10934682958446174
11966,2009-07-16,26.5935115814209,26.71755790710449,26.28816795349121,26.42175674438477,13268938.0,0.005774090963357237,1.045456816932523,0.4864831282211918,59.154943059446204,63.533960412265756,-0.4813239135661398,-1.104690767370073,-1.6370588647275142,-2.1210399267021245,10.567647146361699,0.4293899536132777,1.16392888453327,0.9107825279235833,-0.9959105408530853,2.817475596700252,-0.042564006464751,1.8641290623119176,-2.6908397674560547,95.59320265264331,25.27282317943302,0.9533465343883339,7,-1.0257635116577148,-1.3501911163330078,-1.4360690116882324,-2.643129348754883,4.475191116333008,3,0.11158954687194167,2.99999149406708,26.44083976745605,7.071425001963206,25.916030883789066,1.7500044618476334,25.59160232543945,0.11158954687194167
11967,2009-07-17,26.412214279174805,26.5935115814209,26.154579162597656,26.55534362792969,11335273.0,-0.006817350980182435,3.000017381782154,-0.8333351841775413,54.956273276216,61.96238939044098,-0.22328388958770873,-0.812492883722399,-1.3913387701341264,-1.9723857113839216,11.22767176383671,0.4389324188232422,1.0391397568171215,0.632634067535399,-1.211555702702988,2.476823837773786,-0.2894608175837945,1.5547289526545924,-2.4532447433471667,89.15254053533967,21.3002092226388,0.922094885119194,7,-0.8444662094116211,-1.168893814086914,-1.271470069885254,-2.461832046508789,4.599235534667965,4,0.11921966011889285,1.045456816932523,26.5935115814209,2.99999149406708,26.44083976745605,7.071425001963206,25.916030883789066,0.11921966011889285
11968,2009-07-20,26.66030502319336,26.71755790710449,26.18320655822754,26.479007720947266,11851098.0,0.009393030868076968,2.612885753710907,-1.2666675550698636,50.71770807795784,59.650469978051184,-0.5184117257082477,-0.957096973198567,-1.5892524593608037,-2.242562103507698,11.226347907374423,0.5343513488769496,0.9366428943638603,0.7838736534118667,-1.0299462538661786,2.597693560689912,-0.12303630022715595,1.6907836070508893,-2.6461637199401835,97.96606747069929,32.35716919945757,0.9069099536390227,7,-1.0925569534301758,-1.4169845581054688,-1.5195608139038086,-2.7099227905273438,4.780534744262692,0,0.10522548881151805,3.000017381782154,26.412214279174805,1.045456816932523,26.5935115814209,2.99999149406708,26.44083976745605,0.10522548881151805
11969,2009-07-21,28.29198455810547,28.425573348999023,27.27099227905273,27.414121627807614,27961059.0,0.06120258314721516,1.0166641402826169,4.842117998569224,60.73697792317305,58.41800865729885,-2.0634197741941698,-2.3745962614552703,-3.138763213063079,-3.85857236413068,12.218237762826947,1.765268325805664,1.0045498331441394,2.2022898674011238,0.30320083885949245,4.101378895942755,1.252745353130308,3.1518343816719394,-4.223774922775267,95.28616242780909,32.25806792166097,0.9495445142708162,7,-2.127861976623535,-2.452289581298828,-3.1416983604431152,-4.341602325439453,2.8912220001220703,1,0.035750401735356485,2.612885753710907,26.66030502319336,3.000017381782154,26.412214279174805,1.045456816932523,26.5935115814209,0.035750401735356485
11970,2009-07-22,28.10114479064941,28.68320655822754,27.92938995361328,28.21564865112305,19869451.0,-0.0067453651780459145,-2.291678292265472,-0.13043478260870323,58.77193751501366,58.403720025220295,-1.8569391441642864,-1.9579861639935352,-2.8533582836870828,-3.6249800328240447,13.240374456498765,0.7538166046142578,0.8910616067157662,1.8043890953063944,-0.01848238132096114,3.62726057193375,0.8929533569927166,2.715824833620072,-3.858640606772454,76.98111755871662,17.17976201281285,0.9114357383136782,7,-1.808205604553219,-2.132633209228512,-3.160782337188717,-4.150762557983395,3.263359069824226,2,0.0689304004257627,1.0166641402826169,28.29198455810547,2.612885753710907,26.66030502319336,3.000017381782154,26.412214279174805,0.0689304004257627
11971,2009-07-23,28.864503860473636,29.23664093017578,28.120229721069336,28.167938232421875,26678517.0,0.0271646965100949,-1.819281983108035,-6.0833374977092465,70.93023315873502,60.351466606804934,-2.3866136190501024,-2.488188907568837,-3.5291737988262,-4.329134376167705,14.520120489326876,1.1354961395263707,0.7999861185133526,2.338740539550784,0.4315101678604556,4.245970911241113,1.3851253537056216,3.2923557253959466,-4.355557534135645,87.92571019773659,24.032363041230468,0.9536151858451635,7,-2.294847488403324,-2.5906486511230504,-4.038645267486576,-4.914121627807621,1.9751911163330043,3,0.036033021982694535,-2.291678292265472,28.10114479064941,1.0166641402826169,28.29198455810547,2.612885753710907,26.66030502319336,0.036033021982694535
11972,2009-07-24,29.57061004638672,29.63740539550781,28.568702697753906,28.883588790893555,26308678.0,0.024462786172465778,1.6046481357949363,0.9862979564678032,70.39474099494801,61.41555542795388,-2.6972372819292616,-3.016798344031713,-4.158951766822675,-4.965386836562317,15.045626464875072,1.0687026977539027,0.6930318107340163,2.833968830108642,0.5728695696486348,5.095068090568649,1.7034191998786383,3.9645184603386454,-4.683448151741704,98.06625639496531,34.398847683359904,1.1305496302300035,7,-2.8005714416503906,-2.881678581237793,-4.859255313873291,-5.620227813720703,1.3740463256835902,4,0.05066154025964176,-1.819281983108035,28.864503860473636,-2.291678292265472,28.10114479064941,1.0166641402826169,28.29198455810547,0.05066154025964176
11973,2009-07-27,29.36068725585937,29.75190734863281,29.02671813964844,29.69465637207031,21026758.0,-0.007099034825390649,2.2340512401755324,-0.4861117666166015,70.86093626971562,62.282623040125344,-2.119313203520882,-2.65993051980524,-3.8852557147790314,-4.68795017310887,15.224580028438561,0.7251892089843679,0.7760448707117007,2.444179630279539,-0.05112154716265849,4.939480807721736,1.1965290415584384,3.6918302190006393,-3.998501011128077,84.23081476788902,18.391317477029574,1.2476505887210987,7,-1.6889324188232422,-2.5572528839111293,-4.627862930297848,-5.410305023193356,0.9732818603515625,0,0.05622356668963757,1.6046481357949363,29.57061004638672,-1.819281983108035,28.864503860473636,-2.291678292265472,28.10114479064941,0.05622356668963757
11974,2009-07-28,28.645038604736328,29.494274139404297,28.4064884185791,29.30343437194824,23627265.0,-0.02437438350426302,1.0917441623769712,1.9714271028464279,62.56345499578404,62.12080058566549,-1.0905254611869744,-1.8774614962463545,-3.0949932003836693,-3.8925707642521807,14.459776693062388,1.0877857208251953,0.9497721494780436,1.6250003814697251,-0.979951829376855,4.229952592316305,0.32252427604643685,2.9274764868930134,-2.7560858275368503,39.26704091158367,-24.738599566574443,1.3024761054232898,7,-0.6917953491210938,-1.841604232788086,-3.9122142791748047,-4.6946563720703125,0.7538166046142578,1,0.09760158473856806,2.2340512401755324,29.36068725585937,1.6046481357949363,29.57061004638672,-1.819281983108035,28.864503860473636,0.09760158473856806
11975,2009-07-29,28.50190734863281,28.75954246520996,28.15839767456055,28.63549613952637,16696736.0,-0.00499672065653467,2.1499817601231133,0.20290044004879676,70.42856167882614,63.37342487670771,-0.6976514672646026,-1.676759382128754,-2.8856785230426745,-3.6788731101342194,13.483075229451549,0.6011447906494105,1.0494845938936095,1.3907432556152308,-1.2904290126330658,4.071915523863527,0.050157121491082535,2.731329389739379,-2.1494000228613324,23.3917301503618,-44.03754554153541,1.3405861341241478,7,-0.5486640930175746,-1.6984729766845668,-3.7690830230712855,-4.551525115966793,0.3530540466308629,2,0.09407437813888442,1.0917441623769712,28.645038604736328,2.2340512401755324,29.36068725585937,1.6046481357949363,29.57061004638672,0.09407437813888442
11976,2009-07-30,28.568702697753906,29.55152702331543,28.51144981384277,28.826335906982425,24300290.0,0.0023435396201405556,-4.589724665313482,1.9285540912919186,76.8049142882759,65.80105165582547,-0.5082490194012479,-1.688066394367013,-2.8850725505915378,-3.647334542343266,12.544429472193519,1.0496196746826207,1.1199453885140471,1.3673667907714844,-1.3851787082346227,4.1199122897775915,-0.00890595873156741,2.743639540274536,-1.8082673692390685,25.74851159483769,-47.12542134011984,1.3762727495030536,7,-0.6011457443237305,-1.7414131164550781,-3.835878372192383,-4.618320465087891,0.7251911163330078,3,0.09786237731192249,2.1499817601231133,28.50190734863281,1.0917441623769712,28.645038604736328,2.2340512401755324,29.36068725585937,0.09786237731192249
11977,2009-07-31,28.63549613952637,29.17938995361328,28.540075302124023,28.81679344177246,16269362.0,0.002337993519660797,-2.4358919162720136,0.7037031553074377,75.6843822092009,68.57512655929692,-0.2531228797048186,-1.6120564490072589,-2.8921424997066296,-3.632842728908045,12.529456228843335,0.6393146514892578,1.15507699318659,1.291030502319341,-1.4464318401713285,4.02849284481001,-0.07770066892599203,2.659761673564674,-1.5160841685973772,29.94010470903398,-46.52556775043261,1.368731171245334,7,-0.12404632568360086,-1.8082065582275426,-3.9026718139648473,-4.685113906860355,0.916030883789059,4,0.07697435471487268,-4.589724665313482,28.568702697753906,2.1499817601231133,28.50190734863281,1.0917441623769712,28.645038604736328,0.07697435471487268
11978,2009-08-03,28.645038604736328,29.074426651000977,28.36832046508789,29.05534362792969,16298286.0,0.00033323903882997996,2.1489486577523733,2.263161217018117,74.31972765989842,70.08432097448863,0.054173093312360976,-1.5405088653134271,-2.8415420451710105,-3.55625792416901,12.693572978259127,0.7061061859130859,1.2497638885967923,1.1989507675170898,-1.574775161655051,3.9726766966892306,-0.18791219706898232,2.585813732103162,-1.2097271884828764,34.931496534095494,-41.75960355766899,1.3868629645860708,8,0.19561004638671875,-1.8177490234375,-4.024332523345947,-4.6946563720703125,1.4599227905273438,0,0.08027979291861564,-2.4358919162720136,28.63549613952637,-4.589724665313482,28.568702697753906,2.1499817601231133,28.50190734863281,0.08027979291861564
11979,2009-08-04,28.47328186035156,28.883588790893555,28.129770278930664,28.75954246520996,16077892.0,-0.005996038153579963,1.821423854651889,0.6976775537147081,69.32848179676141,71.25727033912726,0.284242481143135,-1.2668688853363612,-2.611936277411001,-3.3303411576467212,12.427848906686386,0.7538185119628906,1.4080616790420066,0.9212779998779261,-1.83875996086228,3.6813159606181323,-0.45874098049217693,2.301296980248029,-0.759978932212583,24.16106572221974,-48.34190132788715,1.3800189803701026,8,0.46278667449951527,-1.6459922790527308,-3.7428431510925257,-4.522899627685543,2.022901535034187,1,0.0653485349874734,2.1489486577523733,28.645038604736328,-2.4358919162720136,28.63549613952637,-4.589724665313482,28.568702697753906,0.0653485349874734
11980,2009-08-05,28.253816604614254,28.797710418701172,27.996183395385746,28.50190734863281,13375100.0,-0.007707761150038128,-1.1000052471272277,0.8666604478854926,65.59139168643469,70.6640657310939,0.5896496644945657,-0.9796426713261219,-2.3479764076903145,-3.1037591234575714,11.963027574348454,0.8015270233154261,1.5972294948203505,0.6269082069396923,-2.123435848794589,3.3772522626739736,-0.7482638209274484,2.002080234806833,-0.29588114601601845,16.564391598237606,-50.82770465178328,1.3751720278671413,8,0.6202287673950231,-1.4265270233154261,-3.277671337127682,-4.265266418457028,2.79580116271973,2,0.040526864768752446,1.821423854651889,28.47328186035156,2.1489486577523733,28.645038604736328,-2.4358919162720136,28.63549613952637,0.040526864768752446
11981,2009-08-06,28.01526641845703,28.32061004638672,27.91030502319336,28.32061004638672,11499494.0,-0.008443113703734628,1.6874968767178051,1.230773961913109,64.89359930052652,70.05282776504707,0.7767507268107678,-0.5949921997870433,-2.068939480707588,-2.846304262949346,12.71655073822116,0.4103050231933594,1.5740512634095971,0.2762397766113267,-2.3351899390971482,2.8876694923198016,-1.0294750812429108,1.5819546344655642,1.7366409301757777,8.270636010857183,-54.040368842507455,1.305714857854237,8,0.8158397674560547,-1.1879768371582031,-2.8840646743774414,-3.979006767272949,3.3683223724365234,3,0.029972764287311326,-1.1000052471272277,28.253816604614254,1.821423854651889,28.47328186035156,2.1489486577523733,28.645038604736328,0.029972764287311326
11982,2009-08-07,28.72137451171875,29.10305213928223,28.10114479064941,28.3492374420166,13656278.0,0.025204404010112258,-1.3076852110154593,-1.2187484383589027,67.64705305968869,69.69572963059963,-0.06983357481504626,-1.082286827274224,-2.7298276714179828,-3.5353040772001236,13.951903965256282,1.0877857208251989,1.6021681233596645,0.8082066535949721,-1.5537308239973164,3.1701441311872607,-0.3727620852011704,1.9891753923911146,0.9937007904052706,68.00012153330232,9.777922127527873,1.1809687387961436,8,0.009541511535644531,-1.8940849304199219,-3.4804396629333496,-4.604007720947266,2.480915069580078,4,0.019933562097961932,1.6874968767178051,28.01526641845703,-1.1000052471272277,28.253816604614254,1.821423854651889,28.47328186035156,0.019933562097961932
11983,2009-08-10,29.19847297668457,29.58015251159668,28.730915069580078,28.902671813964844,19050963.0,0.016611268543960334,-1.6567119650342348,0.7948715320311419,59.67412637688992,69.37469311738917,-0.639625397222364,-1.3442321672777702,-3.1801466487686127,-3.997678837230694,15.262074080155053,0.8587779998779297,1.4764057766510312,1.1049615859985344,-1.052567361603682,3.262490533600751,0.026197112197426264,2.1837260597996426,0.4805069198608365,77.1428506158329,22.633730103881618,1.0787644738011084,8,-0.4532442092895508,-2.371183395385742,-3.95753812789917,-5.081106185913086,1.498092651367191,0,0.012091524338028847,-1.3076852110154593,28.72137451171875,1.6874968767178051,28.01526641845703,-1.1000052471272277,28.253816604614254,0.012091524338028847
11984,2009-08-11,28.94083976745605,29.370229721069336,28.769084930419922,29.064884185791016,11423829.0,-0.008823516539178011,-1.5714448891010186,-0.4193506786601016,58.8353395922725,68.08655732999433,-0.3750619772813053,-0.8942157098481616,-2.896637514077579,-3.7126536016837015,15.67633594631967,0.6011447906494141,1.2911018790099007,0.6960879325866678,-1.230457576310755,2.6226334414840906,-0.26718482186204184,1.6593606870353774,0.702766631622314,61.71430333725097,9.632677571755067,0.9632727544487107,8,-0.1956110000610316,-2.113550186157223,-3.6999049186706507,-4.823472976684567,1.603054046630863,1,0.040224182752176985,-1.6567119650342348,29.19847297668457,-1.3076852110154593,28.72137451171875,1.6874968767178051,28.01526641845703,0.040224182752176985
11985,2009-08-12,29.332061767578125,29.57061004638672,28.62595367431641,28.950382232666016,12899518.0,0.01351799060654768,1.2000062188225908,-3.0769585607748793,55.33769433205163,65.70131066819164,-0.710901723655347,-1.114889665569983,-3.262133439030414,-4.084290917007728,16.640404100595198,0.944656372070309,1.1164616776135112,0.9427488327026374,-0.8425820079281223,2.728079673333397,0.05008341238725933,1.8354142530180155,0.2768786039825386,85.14291001175354,36.04229597804401,0.8926654203153794,8,-0.5868330001831055,-2.504772186279297,-3.9980921745300293,-4.985688209533691,1.0877857208251953,2,0.03968768499916253,-1.5714448891010186,28.94083976745605,-1.6567119650342348,29.19847297668457,-1.3076852110154593,28.72137451171875,0.03968768499916253
11986,2009-08-13,29.56106948852539,29.56106948852539,27.37595367431641,29.322519302368164,14137939.0,0.00780741983846478,17.31996737800731,0.6250012493128779,49.877769013247466,62.83390920197458,-0.8765134147578593,-1.1701715529700465,-3.4588398419635062,-4.3113805933954055,17.346269990572672,2.185115814208981,1.064880822273551,1.0233786582946784,-0.6212598669081828,2.6680171834975397,0.2010593956932496,1.8456979208961073,0.01389817606792576,99.13424221315553,53.904754556511236,0.8223192626014303,8,-1.0830163955688477,-2.7337799072265625,-4.122138023376465,-4.97137451171875,0.8015251159668004,3,0.05035502113299373,1.2000062188225908,29.332061767578125,-1.5714448891010186,28.94083976745605,-1.6567119650342348,29.19847297668457,0.05035502113299373
11987,2009-08-14,29.56106948852539,29.666030883789066,29.12213706970215,29.58015251159668,16942178.0,0.0,4.7000049972513365,-0.07999584229505313,52.713182298537376,60.43318193960113,-0.8173687242492491,-0.9720069701582403,-3.3948035246756874,-4.305938842090864,17.9961177031106,0.5438938140869176,0.9719193590356277,0.8659358978271499,-0.5014942139984058,2.2333660096527055,0.18222084191437204,1.5496509537399277,-2.185115814208981,95.41668748854781,52.843630060466964,0.6837150559127779,8,-1.0400772094726527,-2.7337799072265625,-3.847805976867676,-4.97137451171875,0.3339691162109375,4,0.0616526848961132,17.31996737800731,29.56106948852539,1.2000062188225908,29.332061767578125,-1.5714448891010186,28.94083976745605,0.0616526848961132
11988,2009-08-17,29.46564865112305,29.914121627807614,29.14122009277344,29.19847297668457,19584290.0,-0.0032279223672668778,-3.049982259845824,-14.000699650175099,63.35400102303823,59.76935074252077,-0.6630273811780363,-0.6910724312196912,-3.2194465863998936,-4.201766908864297,18.903225832780322,0.7729015350341726,0.8329770329172206,0.6302478790283246,-0.38971370865131405,1.6502094667079632,0.12026708518850526,1.1402286728681439,-2.0896949768066406,82.33083921543897,37.71451492790406,0.5099807938398195,8,-0.8206110000610387,-2.55725193023682,-3.771469116210941,-4.87595367431641,0.4293899536132777,0,0.058937814359284024,4.7000049972513365,29.56106948852539,17.31996737800731,29.56106948852539,1.2000062188225908,29.332061767578125,0.058937814359284024
11989,2009-08-18,29.30343437194824,29.45610618591309,28.912214279174805,29.45610618591309,12926032.0,-0.005505199668110139,6.124981260306546,-0.5714285714285904,62.962946968121834,59.477301329374896,-0.41423329234959283,-0.473472832010259,-2.9732264777997486,-4.032874825911616,19.000022137796012,0.5534343719482457,0.7000370535066303,0.4174611091613727,-0.5892668396953411,1.4241890580180865,-0.08590286526698421,0.9208250835897296,-1.82595397949218,75.93984058385949,27.45571074834058,0.5033639744283567,8,-0.6583967208862269,-2.395037651062008,-3.6402664184570277,-4.642174720764157,0.286260604858402,1,0.04754156930619535,-3.049982259845824,29.46564865112305,4.7000049972513365,29.56106948852539,17.31996737800731,29.56106948852539,0.04754156930619535
11990,2009-08-19,30.03816795349121,30.45801544189453,29.05534362792969,29.255725860595703,21322294.0,0.02507329250957424,-1.3709669359271837,-5.124993753435372,69.54311965237413,59.99391470180241,-0.9713908453012223,-1.1126974777910021,-3.607224636677042,-4.750191333994842,19.214318890569615,1.4026718139648402,0.6022637240486226,1.0553435325622544,-0.004758196641105883,2.1154452617656148,0.5252926679605743,1.5853943971639346,-2.4632219116210905,86.37770687077321,33.571130232812905,0.5300508646016807,8,-1.1211833953857422,-2.0133590698242188,-4.632633686065674,-5.062023162841797,-0.2194652557373047,2,0.016836108692738216,6.124981260306546,29.30343437194824,-3.049982259845824,29.46564865112305,4.7000049972513365,29.56106948852539,0.016836108692738216
11991,2009-08-20,29.904579162597656,30.19083976745605,29.56106948852539,30.19083976745605,16164562.0,-0.0044473015498279755,3.3999786784646675,-0.3658553232981855,66.58350385448409,59.875742567890796,-0.6052699784153219,-0.945679121312601,-3.3683767946842877,-4.590491593565282,19.01970362912359,0.6297702789306605,0.5593814858721373,0.8697509765625,-0.26530466123847063,2.0048066143634706,0.3022231576620129,1.437278795462987,-2.1566489567260696,64.19744708154163,8.147354751465826,0.5675278189004856,8,-0.9875946044921875,-1.5982818603515625,-4.499044895172119,-4.928434371948242,0.6583976745605469,3,0.017230415549539746,-1.3709669359271837,30.03816795349121,6.124981260306546,29.30343437194824,-3.049982259845824,29.46564865112305,0.017230415549539746
11992,2009-08-21,31.068702697753906,31.22137451171875,30.00954246520996,30.200382232666016,21721372.0,0.03892793571267661,1.06504067683127,-3.033321562069026,74.32946905115105,61.50411397614203,-1.5661012079344374,-2.0994549033977954,-4.430000680037637,-5.724516941051704,18.805688139427417,1.3167953491210938,0.5919207803797839,1.9589698791503913,0.5184262736263712,3.3995134846744115,1.2386980763883813,2.6792416819124014,-3.158167377720943,93.38842702151297,33.234917403403,0.7202718027620094,8,-1.7700386047363281,-2.380725860595703,-5.663168430328369,-5.8874053955078125,-0.6774826049804652,4,-0.022727311794475513,3.3999786784646675,29.904579162597656,-1.3709669359271837,30.03816795349121,6.124981260306546,29.30343437194824,-0.022727311794475513
11993,2009-08-24,31.01144981384277,31.48855018615723,30.83015251159668,31.479007720947266,14227229.0,-0.0018427832171851177,1.7058763585624954,-0.53846238330588,76.07839602101579,63.42000913489129,-1.3685503124478302,-2.015527156913432,-4.265416371920818,-5.6408498297907705,18.563300193342695,0.6583976745605504,0.6583964463344358,1.819178867340085,0.14747400315354042,3.4908837315266297,0.9833264352468127,2.6550312994333574,-2.836047358474943,81.48143760984678,16.082162755359818,0.8358524320932718,8,-1.57919788360595,-2.175571441650387,-5.605915546417233,-5.830152511596676,-0.8301525115966797,0,-0.03599996826359608,1.06504067683127,31.068702697753906,3.3999786784646675,29.904579162597656,-1.3709669359271837,30.03816795349121,-0.03599996826359608
11994,2009-08-25,31.44083976745605,31.5362606048584,31.01144981384277,31.402671813964844,20081566.0,0.013846174757737861,3.583307653226979,-0.08163256980846466,81.39093266643262,66.31481339426695,-1.5712560847342836,-2.344950131247714,-4.545819657845204,-6.041212877929567,19.051931464594485,0.5248107910156286,0.6672769726449026,2.10877876281738,0.1816806020364723,4.035876923598288,1.1452296824269261,3.072327843207834,-2.9341225390092838,96.15380771344975,23.561987775068914,0.9635490803904545,8,-1.9847326278686488,-2.0372133255004847,-6.035305500030514,-6.259542465209957,-1.6889324188232422,1,-0.0491653904333611,1.7058763585624954,31.01144981384277,1.06504067683127,31.068702697753906,3.3999786784646675,29.904579162597656,-0.0491653904333611
11995,2009-08-26,31.18320655822754,31.469465255737305,30.982824325561523,31.31679344177246,10438080.0,-0.008194221628112675,1.2173939494016321,-3.4999750137427674,81.08611323124967,69.7824071962672,-1.143695485161338,-1.9775301599273156,-4.122818230083169,-5.747528865357278,19.831252803910708,0.48664093017578125,0.715588105756833,1.7170805931091309,-0.3358108861427418,3.7699720723610035,0.6906348534831928,2.743526332735069,-2.312944124611377,82.1255754083021,1.339826597483622,1.026445739625937,8,-0.9589691162109375,-1.7270994186401367,-5.181297779083252,-5.38645076751709,-0.9828243255615234,2,-0.05110159464984387,3.583307653226979,31.44083976745605,1.7058763585624954,31.01144981384277,1.06504067683127,31.068702697753906,-0.05110159464984387
11996,2009-08-27,31.364503860473636,31.48855018615723,30.73473358154297,31.10687065124512,10302154.0,0.005813940330593237,1.9811273788780661,-1.928581627116708,78.91436824563,72.69365007927749,-1.1647599943893177,-2.0433998428047495,-4.143689929647312,-5.894554636871039,19.902396398188937,0.7538166046142614,0.8031948940996259,1.7585878372192418,-0.4142527085433585,3.931428382981842,0.6721675643379399,2.8450081101005438,-2.1743216463084067,88.74993753435633,6.084709264242065,1.0864202728813004,8,-1.1402664184570348,-1.908396720886234,-5.233778476715091,-5.438931465148929,-1.0496196746826207,3,-0.04928505069285627,1.2173939494016321,31.18320655822754,3.583307653226979,31.44083976745605,1.7058763585624954,31.01144981384277,-0.04928505069285627
11997,2009-08-28,30.83969497680664,31.412214279174805,30.648855209350586,31.412214279174805,12640452.0,-0.016732574058930805,1.6666666666666667,-2.222226335194042,67.76858036461726,73.1841588950085,-0.49115442990984803,-1.417676010418461,-3.4883161603861197,-5.332083695280801,19.933426249860926,0.7633590698242188,0.8839279739978316,1.1235690116882324,-1.0655640686839014,3.3127020920603663,0.029002471502167282,2.2181355518742976,-1.3679833557582306,21.50536478841756,-59.30310012512549,1.0945665401860667,8,-0.6154575347900391,-1.3835878372192383,-4.417939186096191,-4.6374053955078125,0.1812973022460902,4,-0.008972791068671326,1.9811273788780661,31.364503860473636,1.2173939494016321,31.18320655822754,3.583307653226979,31.44083976745605,-0.008972791068671326
11998,2009-08-31,30.94465637207031,31.19274711608887,30.6870231628418,30.79198455810547,13569294.0,0.0034034511477045726,-1.7894731304970457,-0.26666666666666045,72.43586759259529,74.2367056310611,-0.40706258309947785,-1.4140199327450809,-3.4667989742011684,-5.405855901216746,20.174318273237265,0.5057239532470703,0.9900301848151258,1.1135495185852022,-1.0802738222105823,3.3073728593809903,0.01663784818730818,2.2104611889830963,-1.2251988729647003,33.33326168818847,-47.82956172504463,1.0969116703978938,8,-0.648854255676266,-1.4885492324829066,-4.215171337127682,-4.541984558105465,-0.22900772094725852,0,-0.01788471239242395,1.6666666666666667,30.83969497680664,1.9811273788780661,31.364503860473636,1.2173939494016321,31.18320655822754,-0.01788471239242395
11999,2009-09-01,30.333969116210934,31.040075302124023,30.209924697875977,30.81106948852539,16841465.0,-0.019734821046859752,-1.289473130496991,-3.1250062465644857,60.69244147418605,73.25329694459576,0.40809443301611026,-0.6922808840102554,-2.7116658955302917,-4.760205465064981,20.468463481638068,0.8301506042480469,1.0782657216354998,0.40982789993285706,-1.697660649354237,2.517316449219951,-0.6439163747106917,1.4635721745764059,-0.3964952444149894,9.70138789440993,-68.02678031764651,1.0537442746435477,9,0.21469593048096058,-0.8778619766235316,-3.0963745117187464,-3.8311071395874023,0.610687255859375,1,-0.005033031232409835,-1.7894731304970457,30.94465637207031,1.6666666666666667,30.83969497680664,1.9811273788780661,31.364503860473636,-0.005033031232409835
12000,2009-09-02,29.398855209350586,29.96183204650879,29.34160232543945,29.93320655822754,14240853.0,-0.030827284859356152,1.0967791856079045,1.1199977612357894,48.49557146420289,71.24352667900897,1.3890593634126027,0.35101136178328574,-1.637840829492763,-3.7914021002500036,20.547941139893275,0.9923667907714844,1.120330249558311,-0.5825379371643074,-2.5569824741611633,1.3919065998325486,-1.5697602056627353,0.40468433133412063,2.1374053955078125,2.6667104944036804,-69.36487523186284,0.9872222684984282,9,1.0400762557983398,0.057251930236816406,-2.0205163955688477,-2.8959932327270543,1.6698474884033203,2,0.012009043779702466,-1.289473130496991,30.333969116210934,-1.7894731304970457,30.94465637207031,1.6666666666666667,30.83969497680664,0.012009043779702466
12001,2009-09-03,28.854961395263672,29.45610618591309,28.568702697753906,29.417938232421875,17347754.0,-0.018500509976113744,1.776116998424726,1.0535705362050871,44.05144177867361,67.87930142651146,1.9762288906428047,1.0129742133758306,-0.969154867028891,-3.2110022557033417,20.807376459947914,0.8874034881591832,1.1690099490698174,-1.1684165000915527,-2.9971628718304792,0.6603298716473738,-2.082789685961014,-0.25404331422209125,2.6374060440063474,10.06708393171807,-56.56894837312173,0.9143731858694626,9,1.1975202560424805,0.6011457443237305,-1.4766225814819336,-2.3520994186401403,2.5,3,0.046627019144901194,1.0967791856079045,29.398855209350586,-1.289473130496991,30.333969116210934,-1.7894731304970457,30.94465637207031,0.046627019144901194
12002,2009-09-04,29.293893814086914,29.293893814086914,28.826335906982425,29.05534362792969,12744309.0,0.015211679295307867,2.9199961621184807,-0.42373001944694144,48.63222706285383,64.82972709782679,1.4070283259449958,0.6525913967478587,-1.310074452412838,-3.6191900904516245,20.367813629356892,0.46755790710448863,1.1349613054432055,-0.7581100463867188,-2.517657442374098,1.0014373496006606,-1.6378837443804066,0.12166365160696913,2.081527035522459,27.63638874654277,-35.48533117113404,0.8797736979936891,9,0.7585878372192383,0.16221332550048828,-1.896470546722412,-2.7910318374633825,1.6412220001220703,4,0.03485335128828537,1.776116998424726,28.854961395263672,1.0967791856079045,29.398855209350586,-1.289473130496991,30.333969116210934,0.03485335128828537
12003,2009-09-08,29.55152702331543,29.60877990722656,28.912214279174805,29.51335906982422,14400358.0,0.008794775145413603,8.124892248110816,0.15999968017654492,51.94611468299782,61.55808065522294,1.0287062417457271,0.4456109883587658,-1.4779077379515897,-3.838174132073913,19.386127517523402,0.6965656280517543,1.130466334329455,-0.5181295394897454,-2.2484634391753957,1.212204360195905,-1.3832964893325723,0.34703741035308155,1.7116251002197238,39.7683588392782,-20.83423037617044,0.8651669498428258,9,0.4770994186401367,-0.09541988372802734,-1.882157325744629,-3.048665046691898,1.8416023254394567,1,0.049725527028702476,2.9199961621184807,29.293893814086914,1.776116998424726,28.854961395263672,1.0967791856079045,29.398855209350586,0.049725527028702476
12004,2009-09-09,30.104961395263672,30.17175674438477,29.47519111633301,29.675573348999023,13018780.0,0.01872777577658158,1.4745716773443514,11.249962520613662,50.53928732576995,58.16398888794741,0.2970920720789465,-0.017010776075032652,-1.9594068832473148,-4.347520468389394,18.465948498362895,0.6965656280517578,0.9765877338252693,-0.022901248931884055,-1.6696539249852833,1.6238514271215152,-0.8462775869585855,0.8004750890948173,1.0504127512402306,95.83324409669899,36.90100900990008,0.8233763380267004,9,-0.07633495330810547,-0.6488542556762695,-2.2709922790527344,-3.6020994186401403,1.6698474884033168,2,0.020285269522234195,8.124892248110816,29.55152702331543,2.9199961621184807,29.293893814086914,1.776116998424726,28.854961395263672,0.020285269522234195
12005,2009-09-10,30.496183395385746,30.60114479064941,29.837785720825195,30.200382232666016,15584913.0,0.012995266626836699,2.018876463821711,0.6888900734265351,54.58580620895197,55.46081532831652,-0.2255519750878996,-0.33365466554542067,-2.276048273020198,-4.68416160702656,17.483085129492814,0.7633590698242152,0.8192684656215228,0.31011466979980895,-1.300091297328816,1.9203206369284338,-0.4949883137645017,1.1152176533641196,0.5557238931681567,94.83570057761733,35.058831925787196,0.8051029835643121,9,-0.5057249069213903,-1.0400762557983434,-2.6145043373107946,-3.993321418762214,1.1927471160888636,3,0.014705872235553974,1.4745716773443514,30.104961395263672,8.124892248110816,29.55152702331543,2.9199961621184807,29.293893814086914,0.014705872235553974
12006,2009-09-11,31.049617767333984,31.12595367431641,30.45801544189453,30.67748069763184,15100108.0,0.018147660143989608,1.5454532238661471,1.2580649321339639,49.8365930883743,53.46837229762286,-0.9256971740216748,-0.8114566468810054,-2.7497018669383557,-5.153646636012283,18.2074834071868,0.6679382324218786,0.5908356536495987,0.7891216278076172,-0.8369766776948104,2.415219933310045,-0.0239275249435984,1.6021707805588328,-2.480915069580078,96.68049586036535,39.45518181710369,0.8130491527512141,9,-1.1688928604125977,-1.593510627746582,-3.1989502906799316,-4.546755790710453,1.135498046875,4,0.0006146591099103205,2.018876463821711,30.496183395385746,1.4745716773443514,30.104961395263672,8.124892248110816,29.55152702331543,0.0006146591099103205
12007,2009-09-14,31.383588790893555,31.42175674438477,30.82061004638672,30.85877990722656,19285296.0,0.010756042991000303,1.000006345721227,1.4102569359377393,53.042134090400246,51.31351301960119,-1.3124181589787085,-1.0560316274557948,-2.9663746523658148,-5.392189587670806,18.96387941312174,0.6011466979980504,0.377730842408198,1.0319666862487793,-0.6329019005708716,2.6968352730684337,0.19953239283895385,1.8644009796586047,-2.763741073608397,98.47908716348336,42.49111312099117,0.832434293409827,9,-1.3883590698242188,-1.9274816513061523,-3.5543909072875977,-4.880726814270023,0.7919826507568359,0,-0.000912177247179291,1.5454532238661471,31.049617767333984,2.018876463821711,30.496183395385746,1.4745716773443514,30.104961395263672,-0.000912177247179291
12008,2009-09-15,31.202289581298828,31.412214279174805,31.10687065124512,31.31679344177246,16012602.0,-0.005776879464063467,-1.0000124932068422,-0.21818201642007332,47.96747544683561,49.89962790545113,-1.2189120839040903,-0.7778368571955134,-2.6945354406443975,-5.119509079862009,19.525335625414595,0.30534362792968395,0.16632193250098481,0.7638354301452637,-0.8875678209063835,2.415238681196911,-0.06186619538055993,1.5895370556710873,-2.4703655029296847,88.72541670708543,36.255921706050444,0.825701625525823,9,-1.2070598602294922,-1.7461824417114258,-3.423186779022217,-4.6994276046752965,-0.019083023071289062,1,-0.008562633405273412,1.000006345721227,31.383588790893555,1.5454532238661471,31.049617767333984,2.018876463821711,30.496183395385746,-0.008562633405273412
12009,2009-09-16,30.69656562805176,31.269084930419922,30.4007625579834,31.230915069580078,15582712.0,-0.016207911663962404,1.8437458031026588,4.666650009161597,46.021843841233014,49.6247692806767,-0.7334778428223991,-0.17116747979331493,-2.093975744010688,-4.527768735946399,20.074912169116327,0.8683223724365234,0.03281314688769399,0.18845491409302184,-1.3766373962167826,1.7535472244028298,-0.5940912410618822,0.9710010692479258,-1.8570482430419943,54.21689503490257,5.271549348018048,0.7825461551549034,9,-0.7013359069824254,-1.240458488464359,-2.9103064537048375,-4.19370365142823,0.667938232421875,2,0.022691910526517534,-1.0000124932068422,31.202289581298828,1.000006345721227,31.383588790893555,1.5454532238661471,31.049617767333984,0.022691910526517534
12010,2009-09-17,30.543893814086914,30.88740539550781,30.25763320922852,30.562976837158203,15921426.0,-0.004973579644536152,-1.129032050062709,0.0357126284565936,43.26019486464179,49.53685295689539,-0.44846183655454297,0.022487620439804346,-1.8592067521001496,-4.288942689115196,19.68764911154325,0.6297721862792898,-0.14490694107490398,0.010496807098387961,-1.538889320158198,1.5598829343549738,-0.7641962565299067,0.7851898707266827,-1.601086854702146,24.590225711738803,-18.522013125099242,0.7746930636282936,9,-0.41984748840331676,-1.0877866744995117,-2.7576346397399902,-4.0410318374633825,0.4007625579833949,3,0.04029987391497447,1.8437458031026588,30.69656562805176,-1.0000124932068422,31.202289581298828,1.000006345721227,31.383588790893555,0.04029987391497447
12011,2009-09-18,30.41984748840332,30.87786293029785,30.324426651000977,30.70610618591309,21274086.0,-0.0040612479351399555,-1.319999360353085,15.000699650175099,46.30872483221476,49.27868604237993,-0.08838721915078196,0.1972278051092502,-1.6211277985868797,-4.074475161796858,19.279457877129023,0.553436279296875,-0.22594006846224346,-0.13931293487548757,-1.6615719247503051,1.3829460549993264,-0.9004424298128946,0.6218165600619194,-1.3778825376185537,13.93445577517927,-30.59270064955928,0.7611294949374074,9,-0.25286197662353516,-0.963740348815918,-2.6335883140563965,-3.9169855117797887,0.13358688354491832,4,0.041718914716948774,-1.129032050062709,30.543893814086914,1.8437458031026588,30.69656562805176,-1.0000124932068422,31.202289581298828,0.041718914716948774
12012,2009-09-21,30.36259460449219,30.61068725585937,30.152671813964844,30.333969116210934,14210251.0,-0.0018820897748732524,-1.3414719762861085,-0.0999986673951809,44.83925258047524,48.48903469765521,0.15243309673265415,0.20961560244252908,-1.4309300879746125,-3.937338161603215,17.973239689768146,0.4580154418945277,-0.16441092184726713,-0.16126041412353231,-1.6664178224247443,1.3438969941776797,-0.9138391182741401,0.5913182900270755,-1.2254379819634238,16.666590950734953,-28.067135120706244,0.7525787041506066,9,0.08587932586669922,-0.3101129531860387,-2.7099232673645055,-3.8597326278686594,0.5820617675781179,0,0.06002521304444608,-1.319999360353085,30.41984748840332,-1.129032050062709,30.543893814086914,1.8437458031026588,30.69656562805176,0.06002521304444608
12013,2009-09-22,29.895038604736328,30.37213706970215,29.85687065124512,30.37213706970215,14417546.0,-0.01539907922383843,1.160000319824721,-16.666910980806097,46.006953120228346,47.985442008150585,0.7530296305181565,0.621087958662784,-0.8445029357626055,-3.396986030154011,16.290522083274915,0.5152664184570277,-0.0285907084477941,-0.5729958534240716,-2.0848063477804963,0.9388146409323532,-1.328901100602284,0.18290939375414084,-0.6664979773333215,2.702702702702458,-44.543065611028275,0.7559052471782128,9,0.7347326278686523,0.15744304656982422,-2.220897674560547,-3.3921766281127965,0.6870231628417969,1,0.07628465937330331,-1.3414719762861085,30.36259460449219,-1.319999360353085,30.41984748840332,-1.129032050062709,30.543893814086914,0.07628465937330331
12014,2009-09-23,29.895038604736328,30.152671813964844,29.732824325561523,29.952289581298828,21497834.0,0.0,-1.2,0.11999824096395176,55.43932940662355,48.08027791900298,0.8047484762518629,0.5263276930183061,-0.7336398199161778,-3.3243650230662034,14.537444163101506,0.4198474884033203,0.053334514192005855,-0.4957057952880852,-1.9552631274616914,0.9638515368855209,-1.2254844613748865,0.23407287079871608,-0.5787693326540513,14.04962227402112,-37.23085924229296,0.7297786660868026,9,0.6822519302368164,0.15744304656982422,-2.118321418762207,-3.311069488525394,-0.019084930419918322,2,0.04308969025004461,1.160000319824721,29.895038604736328,-1.3414719762861085,30.36259460449219,-1.319999360353085,30.41984748840332,0.04308969025004461
12015,2009-09-24,29.58969497680664,29.96183204650879,29.389312744140625,29.799617767333984,16095079.0,-0.01021385628454452,1.1428571428571428,3.6667110874200426,58.4989008254179,49.042756556452275,1.0817408637389576,0.7443305630927775,-0.335614185868657,-2.9523141506607047,12.877666492689144,0.5725193023681641,0.090527973664706,-0.7213738441467292,-2.1727384344388234,0.729990746145365,-1.4470561392927763,0.00430845099931787,1.8320617675781286,13.461570495201997,-41.25451579346434,0.7256822951460471,9,0.8158397674560547,0.4627866744995117,-1.8129777908325195,-3.0057258605957067,-0.07633590698242188,3,0.05998064140431825,-1.2,29.895038604736328,1.160000319824721,29.895038604736328,-1.3414719762861085,30.36259460449219,0.05998064140431825
12016,2009-09-25,29.818702697753906,30.25763320922852,29.494274139404297,29.494274139404297,22122442.0,0.007739441759260002,-3.7058685197596843,-1.5454661093948756,56.38050538335068,49.41368670011343,0.7373008241009735,0.41484689818156895,-0.47228973067322855,-3.112148635402203,11.350892492649308,0.7633590698242223,0.10704875984168893,-0.4150760650634773,-1.7930154137655414,0.9628632836385869,-1.1040457394145093,0.2738936092875548,1.5624051666259788,35.15628904102754,-22.03570209215186,0.6889696743510327,9,0.5820608139038086,0.2337789535522461,-1.3478059768676758,-2.9627866744995117,0.009540557861328125,4,0.03775998190562513,1.1428571428571428,29.58969497680664,-1.2,29.895038604736328,1.160000319824721,29.895038604736328,0.03775998190562513
12017,2009-09-28,30.562976837158203,30.935115814208984,29.5992374420166,29.78053474426269,15006941.0,0.024959977197812844,-1.3333372200909834,2.4117546768257663,60.99584253470602,50.86128304321014,-0.15155629598460507,-0.3702016455869952,-1.1078348258274495,-3.782524092355107,10.022314087701796,1.3358783721923828,0.08054595285846844,0.3430339813232415,-1.0146973539071595,1.7007653165536425,-0.3358316862919608,1.0218996489384438,0.7782951248168963,75.92584823664994,15.847052309064942,0.6788656676152014,9,-0.2337779998779297,-0.5104951858520508,-1.9513359069824219,-3.7070608139038086,-1.2977104187011719,0,-0.0003122230292162964,-3.7058685197596843,29.818702697753906,1.1428571428571428,29.58969497680664,-1.2,29.895038604736328,-0.0003122230292162964
12018,2009-09-29,30.39122009277344,30.744274139404297,30.229007720947266,30.55343437194824,14767997.0,-0.0056197648972445835,-1.1176535143588398,-0.2073179352794098,53.39365308499943,51.68037295918419,-0.1195173468729891,-0.2551126040592031,-0.8351010380437174,-3.5462586894361863,8.621937654870285,0.5152664184570312,0.04332109138940865,0.19894905090332315,-1.1185545633278409,1.5164526651344872,-0.45980275621225886,0.8577008580189052,0.9110126848449696,64.81468228605013,8.876121051261421,0.6587518071155826,9,-0.22900581359863637,-0.3387384414672887,-1.3978996276855504,-3.153624534606937,0.7538185119628871,1,0.018210400161869922,-1.3333372200909834,30.562976837158203,-3.7058685197596843,29.818702697753906,1.1428571428571428,29.58969497680664,0.018210400161869922
12019,2009-09-30,30.18129730224609,30.52480888366699,29.72328186035156,30.505725860595703,21388946.0,-0.006907349882187441,3.421064259563273,2.0000000000001097,46.09928441240103,51.99582735337965,0.01075965095676068,-0.060305972625744886,-0.5771605534981852,-3.266451058581321,7.648700758548105,0.8015270233154297,-0.05639421361737007,-0.0033401489257833816,-1.3191550110216177,1.312474713170051,-0.6612475799737005,0.6545672821221338,1.0826770747027652,51.23450544514972,0.20724094818785943,0.6579074310479163,9,-0.01908302307128551,-0.12881565093993785,-1.0472321510314906,-2.810113906860348,1.0305347442626989,2,0.01327856988116305,-1.1176535143588398,30.39122009277344,-1.3333372200909834,30.562976837158203,-3.7058685197596843,29.818702697753906,0.01327856988116305
12020,2009-10-01,29.75190734863281,30.3435115814209,29.60877990722656,30.2862606048584,17994894.0,-0.014227021102281356,1.264701473013383,1.6470598610180183,33.41463818932799,50.56315105972557,0.3531270089063909,0.4183383492164161,-0.0976001564459743,-2.762564595751037,7.800310191792309,0.7347316741943395,-0.1257974556580379,-0.4503827095031774,-1.73080787640448,0.8300424573981253,-1.0905952929538287,0.18982987394747397,1.4745737956598823,17.880743855041214,-26.240997469731543,0.6402125834506515,10,0.41030693054199574,0.27671909332275746,-0.3220405578613246,-2.356868743896481,1.3454208374023509,3,0.004169357084573555,3.421064259563273,30.18129730224609,-1.1176535143588398,30.39122009277344,-1.3333372200909834,30.562976837158203,0.004169357084573555
12021,2009-10-02,30.200382232666016,30.37213706970215,29.666030883789066,29.75190734863281,21461154.0,0.015073819596773452,-1.2769252532459292,-0.8392853955845881,35.30806035162645,49.5041297009646,-0.14500131380154713,0.07992491422627879,-0.514267983307171,-3.142015607099836,7.750007897733672,0.7061061859130824,-0.13828670505516527,-0.0691788673400886,-1.1819536959060777,1.0435959612259005,-0.6255662816230831,0.48720854694290594,0.9893555436236348,44.999964305346346,7.4337493658176825,0.5563874142829952,10,-0.03816795349121094,-0.17175579071044922,-0.36020994186401367,-2.8053436279296875,1.6984729766845703,4,-0.022748823427098386,1.264701473013383,29.75190734863281,3.421064259563273,30.18129730224609,-1.1176535143588398,30.39122009277344,-0.022748823427098386
12022,2009-10-05,30.314884185791016,30.3435115814209,29.75190734863281,29.980915069580078,18305730.0,0.003791407414742931,2.024376688085668,0.7446774124952095,38.79516795591821,48.70282023826347,-0.2983582650591856,0.04831185576475505,-0.617739959453715,-3.196639823413996,7.696987205198891,0.5916042327880895,-0.11870751435623816,-0.00572643280029439,-1.019295281552548,1.0078424159519592,-0.512510857176423,0.5010579915758342,0.8388450898556528,62.18475255574268,29.805543659920964,0.5067844243761271,10,-0.15266990661621094,-0.3196544647216797,-0.47471189498901367,-2.9198455810546875,1.7557258605957031,0,-0.016052871163660165,-1.2769252532459292,30.200382232666016,1.264701473013383,29.75190734863281,3.421064259563273,30.18129730224609,-0.016052871163660165
12023,2009-10-06,31.02099227905273,31.068702697753906,30.219465255737305,30.47709846496582,21649794.0,0.023292455578394655,1.6567119650342348,1.6285751816146465,53.899071107221204,48.53168042721877,-0.9252538334062841,-0.5713567555631549,-1.2976181494119174,-3.843945937569867,8.253518552526515,0.8492374420166016,-0.09800694808287957,0.6269083976745584,-0.3647257761609204,1.6185425715100372,0.131091310756819,1.1227254845922978,0.0974486659638174,96.73199027984613,64.3426461881949,0.4958170869177385,10,-0.7919845581054652,-1.0257625579833949,-1.1808199882507289,-3.5973272323608363,0.6774806976318395,1,-0.05659799160522894,2.024376688085668,30.314884185791016,-1.2769252532459292,30.200382232666016,1.264701473013383,29.75190734863281,-0.05659799160522894
12024,2009-10-07,30.71564865112305,30.992366790771484,30.47709846496582,30.9064884185791,12144329.0,-0.009843128974822202,1.8421030483154046,-0.3508768853649,51.99113938661174,47.80859582290697,-0.5489983265165179,-0.22969262592395623,-0.9459809092782692,-3.472142120149268,8.51189431747491,0.5438938140869105,-0.06951357500161137,0.29103040695190785,-0.7007274404932495,1.2827882543970652,-0.20484851677067084,0.7869093306744865,0.36820972987597855,75.81693710642553,40.6878607064301,0.49587892372257864,10,-0.43416023254394887,-0.7204189300537145,-0.8396940231323278,-3.0772895812988317,0.7538166046142543,2,0.0139795176878863,1.6567119650342348,31.02099227905273,2.024376688085668,30.314884185791016,-1.2769252532459292,30.200382232666016,0.0139795176878863
12025,2009-10-08,30.94465637207031,31.059160232543945,30.753816604614254,30.9064884185791,11952545.0,0.007455734487276988,1.2857142857143122,-0.1999999999999851,55.9395200824773,47.75959745614326,-0.6320601225234377,-0.4462591147622632,-1.1204652001556958,-3.6367969641327065,8.377301471605717,0.3435115814208949,-0.005833408265928597,0.4976144790649393,-0.5208760361907743,1.5161049943206528,-0.011630778562917499,1.006859736692796,-1.555343627929684,91.1564255837605,51.14268860866822,0.5092452576278571,10,-0.610686302185055,-0.949426651000973,-0.9422702789306605,-3.249045372009274,0.639312744140625,3,0.00863398420800121,1.8421030483154046,30.71564865112305,1.6567119650342348,31.02099227905273,2.024376688085668,30.314884185791016,0.00863398420800121
12026,2009-10-09,31.068702697753906,31.18320655822754,30.8492374420166,30.97328186035156,11900354.0,0.004008650934497204,1.0588145378437805,2.500024986257884,57.872352732029846,47.412543033623685,-0.6259751503461288,-0.5995411202579142,-1.1895758548063853,-3.6955728338317115,7.796930309440025,0.3339691162109375,0.008484117817669556,0.6207065582275391,-0.4001939911866117,1.6416071076416898,0.11025628352046368,1.1311568329346144,-1.6459930038452164,92.00000533039808,47.00750827970113,0.510450274707075,10,-0.6727094650268555,-1.0734729766845703,-1.1211833953857422,-3.373091697692871,1.192749023437507,4,0.0009213609129332667,1.2857142857143122,30.94465637207031,1.8421030483154046,30.71564865112305,1.6567119650342348,31.02099227905273,0.0009213609129332667
12027,2009-10-12,31.354961395263672,31.479007720947266,31.01144981384277,31.22137451171875,11445208.0,0.009213731911968726,1.4500024986257745,1.3999760134324257,66.96229124561219,48.920169495913996,-0.88069048698042,-0.936046042877198,-1.4185931573825954,-3.919109323553851,7.053406151277574,0.46755790710449574,0.04475869959679457,0.9083966255187974,-0.10704640099518059,1.9238396520327754,0.4006751122618084,1.4161181387757864,-1.861831826782229,90.15147729354915,38.165111927699044,0.5077215132569883,10,-0.8110675811767578,-1.2022895812988281,-1.6006669998168945,-3.6593503952026367,1.3645057678222727,0,0.01734633977795519,1.0588145378437805,31.068702697753906,1.2857142857143122,30.94465637207031,1.8421030483154046,30.71564865112305,0.01734633977795519
12028,2009-10-13,30.935115814208984,31.44083976745605,30.86832046508789,31.24045753479004,21154404.0,-0.013390084451454842,-1.6086899842260851,-2.2857163254233415,61.01011161543557,50.57692807402894,-0.4197175638490158,-0.5662759973491234,-0.9455122594050778,-3.438803215470692,6.181481492457522,0.5725193023681605,0.07467018627317046,0.5019097328186035,-0.47808324316191175,1.4819027087991188,0.011913244828345881,0.9919062208088611,-1.3228335565795923,45.714454328950346,-10.613336605323177,0.4899964879902582,10,-0.3912220001220703,-0.7395048141479492,-1.180821418762207,-3.2156496047973633,2.595417022705071,1,0.03670567257602397,1.4500024986257745,31.354961395263672,1.0588145378437805,31.068702697753906,1.2857142857143122,30.94465637207031,0.03670567257602397
12029,2009-10-14,31.393129348754886,31.49809265136719,30.83969497680664,31.24045753479004,38314042.0,0.014805618873278359,2.631552923106005,-0.5000031233017164,68.49315229249854,54.474540752159,-0.7685796820246082,-1.0218181975060077,-1.3383336424539003,-3.8338408887677993,6.205144390627651,0.6583976745605504,0.03323623825918176,0.9250950813293493,-0.14011248274573518,1.9903026454044337,0.39249129929180526,1.4576988633668932,-1.6688435633264227,85.89726176594968,23.14968704867246,0.532603782037543,10,-0.8110675811767578,-0.9494266510009801,-1.650762557983402,-3.6736631393432653,2.318700790405277,2,0.009726447610161282,-1.6086899842260851,30.935115814208984,1.4500024986257745,31.354961395263672,1.0588145378437805,31.068702697753906,0.009726447610161282
12030,2009-10-15,31.77480888366699,31.870229721069336,31.12595367431641,31.31679344177246,23478973.0,0.012158059512701547,1.294113842933896,2.9999999999999067,69.449717745132,58.26805824032629,-0.9310433181061235,-1.3771601214228717,-1.6419666517877296,-4.155627739111015,6.5728821679274905,0.7442760467529261,0.06149160577253454,1.245228862762449,0.029904204766566522,2.4605535207583316,0.637566533764506,1.852891191760392,-1.9086185489634282,90.74064819904574,23.490769345797688,0.6076623289979417,10,-0.9637403488159144,-1.1450376510620082,-2.0324420928955043,-4.0553426742553675,3.0152683258056676,3,-0.009609613359047975,2.631552923106005,31.393129348754886,-1.6086899842260851,30.935115814208984,1.4500024986257745,31.354961395263672,-0.009609613359047975
12031,2009-10-16,31.68893051147461,31.85114479064941,31.44083976745605,31.746183395385746,21300914.0,-0.002702718763999301,2.071425001963288,-0.12500208218813857,62.88209359225373,60.944383311030236,-0.6837083087261036,-1.2557113357106005,-1.4697401558380037,-4.010814519350063,6.9604929516605605,0.4103050231933594,0.14795926005325555,1.0958963394165053,-0.2233810035098749,2.4151736823428855,0.436257667953317,1.7555350108796937,-1.6223362381344728,82.40726859486541,15.583370783309832,0.6596386714631894,10,-0.6440830230712891,-1.059159278869629,-1.9656476974487305,-3.9694643020629883,3.062976837158196,4,-0.0033122416430453328,1.294113842933896,31.77480888366699,2.631552923106005,31.393129348754886,-1.6086899842260851,30.935115814208984,-0.0033122416430453328
12032,2009-10-19,32.185115814208984,32.280532836914055,31.5935115814209,31.5935115814209,29333310.0,0.01565800090838354,-1.3225704530726359,-10.333177865875362,69.10571913322434,62.63401086947503,-0.9909066483853941,-1.6952747737460392,-1.89479476398542,-4.446714395065747,7.775034514667436,0.687021255493157,0.35357788309100613,1.500955581665039,0.008315198149219327,2.9935959651808552,0.7546353899071292,2.247275773422949,-1.9381579960959279,93.37767105190048,25.21321077470735,0.7463201917579082,10,-0.8063001632690465,-1.3501930236816442,-2.51669979095459,-4.465649604797363,2.3759536743164062,0,0.002371776675376358,2.071425001963288,31.68893051147461,1.294113842933896,31.77480888366699,2.631552923106005,31.393129348754886,0.002371776675376358
12033,2009-10-20,32.17557144165039,32.614505767822266,32.08969497680664,32.356868743896484,24308989.0,-0.000296546161700606,-1.9730091842247435,-0.30645031289192093,72.186813541253,64.87797466443517,-0.8944196647923768,-1.5875110112320314,-1.8281447051188415,-4.3886690692901595,9.108639627454137,0.524810791015625,0.5357364319716957,1.3773845672607408,-0.20704198974231502,2.9618111242637966,0.5851712887592129,2.1695978457622687,-1.6845846212812141,75.26866929174476,4.757680249069011,0.7922132785015277,10,-0.4914102554321289,-1.1736621856689453,-2.4499030113220215,-4.4561052322387695,2.7194671630859375,1,0.016903995704377728,-1.3225704530726359,32.185115814208984,2.071425001963288,31.68893051147461,1.294113842933896,31.77480888366699,0.016903995704377728
12034,2009-10-21,31.18320655822754,32.251907348632805,31.116411209106445,32.20419692993164,25395241.0,-0.030842183649247068,1.0341897864590672,5.631580608509027,64.15095549352685,65.79035637677401,0.1913673898887467,-0.5203713454487549,-0.7807225474185131,-3.3523196258833465,9.74720947605716,1.13549613952636,0.68101332627975,0.3206112861633308,-1.2131512165656986,1.8543737888923637,-0.44626996520118567,1.0874925375278472,-0.39492708521493114,4.458687119079539,-69.70611234983605,0.7668812513645157,10,0.5438938140869141,-0.18129730224609375,-1.45753812789917,-3.463740348815918,3.4446582794189453,2,0.07527533367370087,-1.9730091842247435,32.17557144165039,-1.3225704530726359,32.185115814208984,2.071425001963288,31.68893051147461,0.07527533367370087
12035,2009-10-22,31.364503860473636,31.402671813964844,29.828243255615234,30.9064884185791,25450575.0,0.005813940330593237,4.892858927589826,-0.44859917839389246,62.151391725422656,66.26580515381765,0.08480683947369272,-0.5922519944873592,-0.916332907140724,-3.4907216623027217,9.952534357767151,1.5744285583496094,0.7103407321750552,0.41316814422607706,-1.0120313772422485,1.838367665694399,-0.2994316165080839,1.125767904960238,1.2500019073486293,55.136965670959405,-21.7785739060026,0.7125997607341614,10,-0.14312934875488637,-0.36259460449219105,-1.6388354301452672,-3.6450376510620153,3.1870212554931676,3,0.07484021711705413,1.0341897864590672,31.18320655822754,-1.9730091842247435,32.17557144165039,-1.3225704530726359,32.185115814208984,0.07484021711705413
12036,2009-10-23,30.94465637207031,31.44083976745605,30.70610618591309,31.25954246520996,17948153.0,-0.013386071409611233,1.1690170188206497,-0.6875010410940674,56.17978579567487,65.0677489927135,0.5422290869287814,-0.08825045403169796,-0.46211790776485273,-3.0283088853167826,10.549503072900146,0.7347335815429616,0.7662919605260505,-0.06297702789306925,-1.3850144058335552,1.2590603500474167,-0.7239957168633104,0.5980416610771719,1.6141241455078195,40.068482835479514,-37.11131544375078,0.6610186889702424,10,0.27671813964844105,0.057252883911136365,-1.154579639434811,-3.225190162658688,4.2461853027343786,4,0.12426768587009107,4.892858927589826,31.364503860473636,1.0341897864590672,31.18320655822754,-1.9730091842247435,32.17557144165039,0.12426768587009107
12037,2009-10-26,30.55343437194824,31.52671813964844,30.41030502319336,31.01144981384277,19226084.0,-0.012642635142498304,-2.0000051253927715,1.4545432519034793,45.109773988510106,63.30104481194402,0.9027294063633455,0.3185523374877981,-0.04036584686543776,-2.5809762015339928,10.851948352392684,1.1164131164550817,0.7774073793059202,-0.4537219047546408,-1.7764416850369535,0.8689978755276684,-1.1150817948957972,0.20763798538651557,1.9507354003906308,26.02737944310107,-46.668310586786816,0.661359890141155,10,0.6679401397705114,0.4484748840332067,-0.7418880462646449,-2.8339681625366175,4.561071395874027,0,0.1374141095097079,1.1690170188206497,30.94465637207031,4.892858927589826,31.364503860473636,1.0341897864590672,31.18320655822754,0.1374141095097079
12038,2009-10-27,30.94465637207031,31.393129348754886,30.69656562805176,31.09732818603516,19670541.0,0.012804517991642284,-1.147060725603076,0.33333333333334886,52.35294163757802,61.5076880725084,0.573290696131302,-0.03065332769175555,-0.3928061192437653,-2.905472666300792,11.170738150605027,0.8396949768066477,0.7788624611596475,-0.09017171859741424,-1.3814179914187683,1.2010745542239398,-0.7357948550080913,0.5554514178132628,1.5059948699340886,46.06302992528515,-25.15398509753433,0.6456231364106775,10,0.27671813964844105,0.057252883911136365,-0.6941785812377894,-3.225190162658688,4.141220092773441,1,0.11686712797751864,-2.0000051253927715,30.55343437194824,1.1690170188206497,30.94465637207031,4.892858927589826,31.364503860473636,0.11686712797751864
12039,2009-10-28,30.582061767578125,31.202289581298828,30.534351348876953,31.09732818603516,15802268.0,-0.011717519177865232,-1.1874968767178051,3.3749937534354766,46.37405395507816,58.94372542916908,0.9037782705941666,0.3831492442580924,0.01038587835593674,-2.4754505839390077,12.17731415504217,0.667938232421875,0.7018168866184986,-0.47280454635620117,-1.7199661557559978,0.774357063043599,-1.0963853510560995,0.15077625834369712,1.8161413146984913,44.38208177520232,-23.308398035982492,0.6235808046998998,10,0.639312744140625,0.4198474884033203,-0.2409353256225586,-2.862595558166504,4.437023162841797,2,0.14102962939309238,-1.147060725603076,30.94465637207031,-2.0000051253927715,30.55343437194824,1.1690170188206497,30.94465637207031,0.14102962939309238
12040,2009-10-29,29.87595367431641,30.562976837158203,29.48473358154297,30.562976837158203,42898518.0,-0.023088963021136277,2.138884724512629,1.333335801116409,39.316232307162444,56.32529639749227,1.4664171668966048,1.1584198590284736,0.7260370740597679,-1.7021369269401383,13.465373560174271,1.0973281860351562,0.6618467672699602,-1.1851149559020975,-2.405949092820382,0.03571918101619076,-1.7955320243612398,-0.5746978874429551,2.4708502114269812,19.15881739754243,-43.578902740291475,0.610417068459144,10,1.1736660003662074,1.1259555816650355,0.43893241882323863,-2.1564874649047887,5.143131256103512,3,0.15905471052511277,-1.1874968767178051,30.582061767578125,-1.147060725603076,30.94465637207031,-2.0000051253927715,30.55343437194824,0.15905471052511277
12041,2009-10-30,29.51335906982422,30.324426651000977,29.417938232421875,29.742366790771484,42406377.0,-0.012136670462302379,-3.3181599294936444,0.33333333333333504,33.72682134273569,52.39430775410464,1.6628159113552172,1.546178770747801,1.0984647830102539,-1.2717822783597903,14.882769905274582,0.9064884185791016,0.5255195656344895,-1.513358402252198,-2.867540596240694,-0.15917620826370182,-2.190449499246448,-0.8362673052579481,2.718962003751159,4.524931078646312,-52.48366816792823,0.6770910969942489,10,1.5028629302978516,1.5028629302978516,0.7156491279602051,-1.7938928604125977,5.171756744384766,4,0.17070798461886483,2.138884724512629,29.87595367431641,-1.1874968767178051,30.582061767578125,-1.147060725603076,30.94465637207031,0.17070798461886483
12042,2009-11-02,29.828243255615234,30.05725288391113,29.54198455810547,29.69465637207031,22417244.0,0.010669208647041684,-1.3478355335772414,-0.5833291689570891,40.03434537711224,48.821811291422335,1.0934375389371596,1.2574367941387052,0.7597464980644517,-1.5255289713803535,16.376764110109196,0.5438938140869105,0.34650965672184597,-1.1741421699523933,-2.5978798431034704,0.2495955031986803,-1.88601100652793,-0.4622733333768565,2.23521484749093,20.772927733448917,-36.10843130419456,0.7118688365755373,11,1.0066795349121058,1.187978744506836,0.3983793258666992,-1.2643117904663086,5.620231628417969,0,0.1797825763064318,-3.3181599294936444,29.51335906982422,2.138884724512629,29.87595367431641,-1.1874968767178051,30.582061767578125,0.1797825763064318
12043,2009-11-03,29.26526641845703,29.84732818603516,28.902671813964844,29.666030883789066,71181522.0,-0.018873952191342025,1.4749987506871083,-3.0000285559267295,31.197307653024552,45.16029486469986,1.341216629471262,1.7730395236546457,1.2937017024940296,-0.9023917101854835,17.463096376713246,0.944656372070316,0.1973045859102136,-1.6493327140808098,-3.2709949629217547,-0.027670465239861386,-2.460163838501284,-0.8385015896603356,2.6394604924080767,15.767603192271135,-35.896689440277726,0.8108311244204738,11,0.9494285583496094,1.4933223724365234,0.9255738258361816,-0.4198465347290039,6.5553436279296875,1,0.19986967710214443,-1.3478355335772414,29.828243255615234,-3.3181599294936444,29.51335906982422,2.138884724512629,29.87595367431641,0.19986967710214443
12044,2009-11-04,31.145038604736328,31.345420837402344,29.818702697753906,29.895038604736328,37948290.0,0.06423219113746947,-1.1768714883247848,-3.1190390070246634,45.60000724934525,43.3212521451357,-0.6085327701743424,-0.0768548360148813,-0.6076900021187157,-2.693397793446003,17.85762780834928,2.0801544189453125,-0.000553657968808352,0.20896997451782084,-1.4129715134221428,1.8309114624577845,-0.602000769452161,1.0199407184878027,0.5195238983767574,91.79685547948628,43.21343830608,0.8109707439699811,11,-0.9303436279296875,-0.38644981384277344,-1.0376906394958496,-2.299618721008301,4.227096557617195,2,0.12653180206712356,1.4749987506871083,29.26526641845703,-1.3478355335772414,29.828243255615234,-3.3181599294936444,29.51335906982422,0.12653180206712356
12045,2009-11-05,31.21183204650879,31.898855209350586,31.00190734863281,31.00190734863281,23830786.0,0.0021445933209505164,-7.545424809877903,0.1679397583007841,46.65776069151272,42.26324935578435,-0.7814365829296328,-0.12923162973339686,-0.6874670051582683,-2.6620605910105333,17.967923396171802,0.896947860717777,-0.22562941046062335,0.26240463256835866,-1.3642289576115658,1.8890382227482831,-0.5509121625216018,1.0757214276583191,-2.3091602325439453,77.07005639575189,31.411635269309798,0.8133167950899616,11,-0.8110685348510742,-0.4532432556152344,-1.1044840812683105,-2.3520984649658203,4.828245162963867,3,0.12198107686334914,-1.1768714883247848,31.145038604736328,1.4749987506871083,29.26526641845703,-1.3478355335772414,29.828243255615234,0.12198107686334914
12046,2009-11-06,31.09732818603516,31.44083976745605,30.744274139404297,31.116411209106445,20797141.0,-0.0036686042749111136,1.0857127355486946,-0.09090413497967462,41.94914321110489,41.91206815829488,-0.7185633714546391,-0.013147332279888957,-0.5933895918472416,-2.454275847596257,18.015130583676253,0.6965656280517543,-0.3573287708928845,0.1464694976806662,-1.4806562890954602,1.7735952844567926,-0.667093395707397,0.9600323910687294,-2.1347327041626016,73.24839912837732,32.23708093882403,0.8135628933880635,11,-0.696564674377445,-0.3387393951416051,-1.0019078254699743,-1.6937017440795934,5.162212371826168,4,0.1261123373983588,-7.545424809877903,31.21183204650879,-1.1768714883247848,31.145038604736328,1.4749987506871083,29.26526641845703,0.1261123373983588
12047,2009-11-09,31.898855209350586,31.95610618591309,31.202289581298828,31.374046325683594,30584098.0,0.025774787419691192,1.3582162579844292,-27.501349325342453,48.166885804588276,41.446950843518245,-1.4630249471070549,-0.8135490436926212,-1.3895316499931738,-3.1703216760611816,17.587367105482304,0.8587779998779297,-0.4744468158015316,0.9208018302917473,-0.7522926509803938,2.593896311563885,0.08425458965567856,1.7573490709278161,-2.8775345329284683,98.12503006160979,58.90872270267042,0.8365472406360689,11,-1.469466209411621,-1.1402664184570312,-1.8034348487854004,-2.4427480697631836,4.122137069702141,0,0.08734672722805592,1.0857127355486946,31.09732818603516,-7.545424809877903,31.21183204650879,-1.1768714883247848,31.145038604736328,0.08734672722805592
12048,2009-11-10,32.07061004638672,32.194656372070305,31.80343437194824,31.97519111633301,16626520.0,0.005384357398060757,1.277780554028691,0.18181652983270327,56.595737321080584,42.58269343974074,-1.6296411060467122,-0.9442879118995471,-1.5571784265098287,-3.2586900520815405,17.476239159207353,0.39122200012206676,-0.5271935639921104,1.0357819557189956,-0.7067983156198991,2.7783622270578903,0.1644918200495482,1.907072091388443,-2.931897949584961,94.77909325318488,49.05255854739514,0.8712901356694472,11,-1.5219459533691442,-1.312021255493164,-1.9918880462646484,-2.6145029067993164,3.5019073486328125,1,0.10532586791335619,1.3582162579844292,31.898855209350586,1.0857127355486946,31.09732818603516,-7.545424809877903,31.21183204650879,0.10532586791335619
12049,2009-11-11,31.69847297668457,32.20419692993164,31.60305213928223,32.185115814208984,18316210.0,-0.01160367916805738,1.2909260073632696,-5.100065964379425,52.41379082170569,44.037977719134425,-1.2097000137113838,-0.5777224938234156,-1.1654855746721076,-2.7933617879248516,17.20267196176216,0.6011447906494105,-0.49028411231464375,0.648377704620362,-1.112672610953389,2.4094280201941167,-0.2321474531665153,1.5289028624072394,-2.3764042233666984,65.35954116694103,19.963171056380858,0.8805251577868766,11,-1.1450386047363281,-0.9398841857910156,-1.5863542556762695,-2.242365837097168,3.9885501861572266,2,0.13004213397705744,1.277780554028691,32.07061004638672,1.3582162579844292,31.898855209350586,1.0857127355486946,31.09732818603516,0.13004213397705744
12050,2009-11-12,31.469465255737305,31.9370231628418,31.354961395263672,31.52671813964844,14775542.0,-0.007224566341593519,-3.0666564500976374,0.11764867269471337,53.900707611165195,46.27952063784881,-0.8167741214279687,-0.39290784334877316,-0.8890338351023708,-2.4704819450179762,16.41718352157087,0.5820617675781286,-0.5301890333647528,0.4346371650695815,-1.3051248358479768,2.17439916598714,-0.43524383538919764,1.3045181655283606,-1.9168262482903309,49.67325128687518,3.454105563530632,0.8698810004587791,11,-0.9160308837890625,-0.71087646484375,-1.331106185913086,-2.0133581161499023,4.49427604675293,3,0.12401449706568202,1.2909260073632696,31.69847297668457,1.277780554028691,32.07061004638672,1.3582162579844292,31.898855209350586,0.12401449706568202
12051,2009-11-13,31.583969116210934,31.96564865112305,31.48855018615723,31.77480888366699,15211930.0,0.003638570263050589,-1.5000074959148195,3.333277809241223,57.988170404603174,48.274390085347804,-0.6779695305392899,-0.5435462294429385,-0.9362509333384956,-2.4946750094328642,15.577467346450533,0.49618339538574574,-0.5027815122486885,0.5543890953063944,-1.1776812319717997,2.2864594225845885,-0.3116460683327027,1.4204242589454914,-1.8192054749651874,38.09529248716859,-10.236879704171649,0.8660351636390976,11,-1.0305347442626918,-0.8253803253173793,-1.419369220733639,-2.1278619766235316,4.437023162841793,4,0.1410876535772243,-3.0666564500976374,31.469465255737305,1.2909260073632696,31.69847297668457,1.277780554028691,32.07061004638672,0.1410876535772243
12052,2009-11-16,32.26145172119141,32.776718139648445,31.98473358154297,32.42366409301758,26302180.0,0.021450204769632775,-1.213333475477491,0.8499925041226952,59.77338233378832,51.44950949432156,-1.088468408738322,-1.28067772716701,-1.5513373304303215,-3.0940545414786307,14.415346232351355,1.1927490234375107,-0.3450877646022761,1.2280549049377498,-0.5150382167316963,2.9711480266071923,0.3565083441030268,2.099601465772473,-2.301533416850795,63.75846849384921,14.513877643311538,0.8715465608347216,11,-0.9637413024902379,-1.4217567443847692,-2.06584024429322,-2.805344581604011,3.282440185546868,0,0.12392774110793381,-1.5000074959148195,31.583969116210934,-3.0666564500976374,31.469465255737305,1.2909260073632696,31.69847297668457,0.12392774110793381
12053,2009-11-17,32.719467163085945,32.729007720947266,31.822519302368164,32.251907348632805,17354985.0,0.014196987967335595,2.725491886807243,-2.882393057874776,65.6424624675598,53.676448963012064,-1.1230817647745504,-1.787502823678281,-1.9486534694169464,-3.477062086947214,12.74713541192624,0.9064884185791016,-0.08892296694226332,1.6588755607605066,-0.17391086881841744,3.491661990339427,0.7424823459710446,2.5752687755499686,-2.4778688752145435,95.97322279014236,44.20865376127027,0.9163932147894609,11,-0.9589710235595739,-1.8797721862793004,-2.3711843490600657,-3.2633600234985423,2.5763359069824148,1,0.10090400004103861,-1.213333475477491,32.26145172119141,-1.5000074959148195,31.583969116210934,-3.0666564500976374,31.469465255737305,0.10090400004103861
12054,2009-11-18,33.530532836914055,33.77862548828125,32.51908493041992,32.700382232666016,29544482.0,0.024788474390046167,-1.1120027121159302,1.7754960511715254,76.34113427674923,56.9746015835939,-1.743530529091796,-2.544135157275374,-2.7061852718266444,-4.220592498736703,13.091771504035938,1.2595405578613281,0.1421831182377744,2.352574920654291,0.21194873582394536,4.493201105484641,1.2822618282391147,3.422888013069464,-3.035422563864948,89.76373615131182,32.47542748316248,1.070313092415174,11,-1.269083023071282,-2.1898841857910085,-3.160780429840081,-4.074425697326653,2.0515289306640696,2,0.06089925764190185,2.725491886807243,32.719467163085945,-1.213333475477491,32.26145172119141,-1.5000074959148195,31.583969116210934,0.06089925764190185
12055,2009-11-19,33.71183013916016,34.083969116210945,33.167938232421875,33.48282241821289,25142358.0,0.0054069317397340555,-1.1333404405591776,0.27586286123914905,81.07344441357633,61.32174616164629,-1.7130556926668419,-2.677855005437877,-2.8433504436747796,-4.334290637320397,13.679044859902234,0.9160308837890696,0.5132709825883666,2.416505908966073,-0.006021880016461978,4.839033697948604,1.2052420144748055,3.6277698034573405,-2.8226980402832,85.6616990520648,20.80280731473941,1.211263894491266,11,-1.0687007904052805,-2.218509674072269,-3.1989479064941477,-4.255722999572761,1.688934326171868,3,0.05859050118395137,-1.1120027121159302,33.530532836914055,2.725491886807243,32.719467163085945,-1.213333475477491,32.26145172119141,0.05859050118395137
12056,2009-11-20,34.790077209472656,34.99045944213867,33.71183013916016,33.82633590698242,38112721.0,0.031984234194986305,-1.143997083214746,4.208335415521333,82.99493222761296,65.19152909753792,-2.472399225411472,-3.6398590198407916,-3.8818677231164145,-5.339353512083097,14.589661057739578,1.2786293029785085,0.7047448627985347,3.302481937408448,0.42875296112090666,6.176210913695993,1.8656174492646755,4.73934642555222,-3.4536679281689366,93.67468374321834,22.27922609427523,1.4368644881437722,11,-1.6173667907714844,-2.8435115814208984,-4.069657325744629,-5.166985511779785,0.5725173950195312,4,0.033735598974123926,-1.1333404405591776,33.71183013916016,-1.1120027121159302,33.530532836914055,2.725491886807243,32.719467163085945,0.033735598974123926
12057,2009-11-23,34.751907348632805,35.26717758178711,34.53244400024414,35.06679534912109,23842629.0,-0.0010971479197942058,1.053325089017251,-0.32673498549313446,89.22235408844679,68.81670873835638,-2.220469876918166,-3.44779282592242,-3.8143589978081174,-5.211633193484076,15.282023326766112,0.7347335815429688,0.9010785101832433,3.0543884277343665,-0.12874903701604978,6.237525892484786,1.4628196953591583,4.645957160109575,-2.830850041595493,85.04147026040502,6.336433037662744,1.5915687323752097,11,-1.4408378601074148,-2.666982650756829,-3.914597988128655,-5.128815650939934,0.11450576782227273,0,0.03651842523889126,-1.143997083214746,34.790077209472656,-1.1333404405591776,33.71183013916016,-1.1120027121159302,33.530532836914055,0.03651842523889126
12058,2009-11-24,34.56106948852539,35.14313125610352,34.21755599975586,34.61832046508789,22260673.0,-0.005491435569073055,-1.4871763331078363,0.18181377656094783,82.19424719075275,72.12564833491717,-1.831847450121181,-3.1327484479756222,-3.5899502123963813,-4.944852958651385,15.86414180741932,0.9255752563476634,1.1618684145872606,2.6827299118041985,-0.7233923535817581,6.088852177190155,0.979668779111222,4.385791044497179,-2.037710532033117,74.30552085242006,-2.6301586910595205,1.7030611326929785,11,-1.25,-2.476144790649414,-3.4542002677917516,-4.732826232910156,0.753814697265625,1,0.02843726865973273,1.053325089017251,34.751907348632805,-1.143997083214746,34.790077209472656,-1.1333404405591776,33.71183013916016,0.02843726865973273
12059,2009-11-25,34.89503860473633,34.99045944213867,34.312976837158196,34.627864837646484,11693374.0,0.009663159189035486,1.9583395798977539,-4.666711087420043,83.047947960111,75.36423059591115,-1.8603331296614485,-3.296021664346064,-3.8694720043352646,-5.19605303626377,16.288699455396312,0.6774826049804759,1.3417939214336734,2.8010501861572266,-0.8000600408746337,6.402160413189087,1.0004950726413,4.601605299673157,-1.8777922956909805,82.27267523527946,5.1328255128057805,1.8005551135159301,11,-1.5171747207641602,-2.8101139068603516,-3.5520033836364746,-4.899808883666992,0.5629768371582031,2,0.011484855193071297,-1.4871763331078363,34.56106948852539,1.053325089017251,34.751907348632805,-1.143997083214746,34.790077209472656,0.011484855193071297
12060,2009-11-27,34.627864837646484,34.86641311645508,33.988548278808594,34.332061767578125,9402551.0,-0.007656497249255989,1.2716140782089818,1.1071561152517204,80.8333622063613,77.90258524055095,-1.2270641163216354,-2.7980508584366746,-3.5449110877181695,-4.853222611190489,15.516173313494575,0.9064903259277344,1.4463324197217986,2.296280860900879,-1.315681551169682,5.90824327297144,0.490299654865602,4.102262066936159,-1.205630899507618,58.89582439144012,-17.962291769467136,1.8059812060352802,11,-1.0830163955688477,-2.542940139770508,-3.263360023498535,-4.632635116577148,1.3072509765625,4,0.027555754142088107,1.9583395798977539,34.89503860473633,-1.4871763331078363,34.56106948852539,1.053325089017251,34.751907348632805,0.027555754142088107
12061,2009-11-30,34.551525115966804,34.666030883789055,34.227100372314446,34.50381851196289,19246834.0,-0.002204574900520173,2.172401433691919,0.1612782585146546,76.52668894703343,79.76406375313373,-0.7660686006034112,-2.450552606441647,-3.406889096379693,-4.685209159776008,14.64194246182077,0.4389305114746094,1.6284136035454218,1.9680328369140696,-1.5168634582941465,5.452929132122289,0.22558468930996156,3.7104809845181776,-0.7972013219712508,44.02971493354472,-28.89329840347289,1.7424481476041098,11,-1.0066766738891673,-2.4666004180908274,-3.4398832321167063,-4.556295394897468,1.4408416748046804,0,0.0245789251419406,1.2716140782089818,34.627864837646484,1.9583395798977539,34.89503860473633,-1.4871763331078363,34.56106948852539,0.0245789251419406
12062,2009-12-01,35.19084167480469,35.524810791015625,34.627864837646484,34.627864837646484,17421533.0,0.01850328043963656,-2.1864399888874586,11.80081560850616,78.53402209882313,81.19645926771854,-1.0573431930420227,-2.81167360993593,-3.973977002554413,-5.219671637009995,13.965742804471832,0.973285675048821,1.8549255987442095,2.339219474792479,-1.077623820438781,5.7560627700237355,0.6307978271768491,4.047641122408109,-1.2022933959960938,78.26093434180402,7.767859392100036,1.7084216476156286,12,-1.168893814086914,-2.977100372314453,-4.07919979095459,-5.195611953735352,0.782440185546875,1,0.004880614430159191,2.172401433691919,34.551525115966804,1.2716140782089818,34.627864837646484,1.9583395798977539,34.89503860473633,0.004880614430159191
12063,2009-12-02,35.114505767822266,35.30534362792969,34.780532836914055,34.828243255615234,12601990.0,-0.002169198102388026,-1.7499800111936663,0.5084800889003327,83.02580902845784,81.93920090679728,-0.6767061492883926,-2.397584346662228,-3.8097372410367143,-5.0434982746676695,12.683890785072943,0.5248107910156321,2.066581884488322,1.970421600341794,-1.141639831742161,5.082483032425749,0.41439088429981297,3.5264523163837715,-0.8874053955078196,73.29199795392356,2.0607691720478982,1.5560307160419777,12,-0.7681312561035156,-2.9007644653320312,-4.002863883972168,-5.11927604675293,1.0019073486328125,2,-0.0070652468528983325,-2.1864399888874586,35.19084167480469,2.172401433691919,34.551525115966804,1.2716140782089818,34.627864837646484,-0.0070652468528983325
12064,2009-12-03,35.08587646484375,35.343509674072266,34.87595367431641,35.02862548828125,13639406.0,-0.0008153127134357119,-1.5789462609940441,0.19999466965166174,86.3722775574473,82.52796014500517,-0.451756683321733,-2.1698277976251035,-3.6917243714678207,-4.919364623805013,13.493805151410998,0.46755599975585227,2.2334318914056297,1.7447504043579087,-1.3332278866036873,4.822728695319501,0.20576125887711072,3.2837395498387068,-0.5992340087890682,71.42842953700071,-2.4252375276508644,1.538989145480797,12,-0.4675559997558594,-2.8721351623535156,-3.9742345809936523,-4.494272232055664,0.7442779541015625,3,0.006527062853246113,-1.7499800111936663,35.114505767822266,-2.1864399888874586,35.19084167480469,2.172401433691919,34.551525115966804,0.006527062853246113
12065,2009-12-04,35.01908493041992,35.78244400024414,34.96183013916016,35.5057258605957,17412415.0,-0.0019036587126661786,-1.7301444272406938,-8.500133262260128,84.88368039011067,82.73782105194935,-0.2011871711495843,-1.9006279880500614,-3.5246388546196954,-4.764867253505244,15.097852190355859,0.8206138610839773,2.333052279048985,1.4875962257385282,-1.5056649232382995,4.4808573747153595,-0.009034348749885623,2.984226800226942,-0.32480880737305284,50.92023035190495,-26.322425519134626,1.4966305744884152,12,-0.1335887908935547,-2.6765270233154297,-3.907443046569824,-4.427480697631836,2.1278610229492188,4,0.012534037149934951,-1.5789462609940441,35.08587646484375,-1.7499800111936663,35.114505767822266,-2.1864399888874586,35.19084167480469,0.012534037149934951
12066,2009-12-07,35.01908493041992,35.343509674072266,34.809158325195305,34.84732818603516,10448036.0,0.0,-3.3076095145838167,-0.3529434820098623,82.47186044902907,81.98776620312516,-0.18471050495909225,-1.6777757841351928,-3.4296597603806376,-4.678708744220309,16.43555933550141,0.5343513488769602,2.289946496391252,1.29150838851929,-1.539781247171831,4.122798024210411,-0.12413642932627056,2.7071532063648505,0.7633590698242188,33.88421560399913,-43.20254782687483,1.4156448178455612,12,-0.1335887908935547,-2.6765270233154297,-3.9933204650878906,-4.427480697631836,3.139312744140625,0,0.02615804740783889,-1.7301444272406938,35.01908493041992,-1.5789462609940441,35.08587646484375,-1.7499800111936663,35.114505767822266,0.02615804740783889
12067,2009-12-08,34.685115814208984,35.29580307006836,34.59923553466797,34.97137451171875,16286234.0,-0.009536774500947365,-2.041651744442686,-1.6666518600778035,73.84255896057269,81.05980084421627,0.15509809667193508,-1.185126321180988,-3.026627888048946,-4.256753633651748,18.013867951094458,0.6965675354003906,2.196613135355072,0.8182262420654283,-1.9063771416661481,3.5428296257970047,-0.5440754498003599,2.1805279339312165,1.0973281860351562,7.2582543177795475,-64.65364288378315,1.3623016918657875,12,0.2003803253173828,-2.342557907104492,-3.668893814086914,-4.093511581420898,2.9770965576171875,1,0.03768910513560919,-3.3076095145838167,35.01908493041992,-1.7301444272406938,35.01908493041992,-1.5789462609940441,35.08587646484375,0.03768910513560919
12068,2009-12-09,35.4484748840332,35.524810791015625,34.446563720703125,34.637405395507805,18611537.0,0.022008260658928025,1.2376276030224946,-2.833344438373714,73.53628770636168,80.00294970491078,-0.5242781713829245,-1.7733706286615245,-3.7050928978706956,-4.930755863980991,19.49847339816541,1.0782470703125,1.992140315849305,1.4126920700073242,-1.2613840819063782,4.086768221921027,0.07565399405046946,2.749730145964179,0.2866407775878912,75.00007138920537,5.125461130303933,1.337038075956852,12,-0.5629787445068359,-3.105916976928711,-4.522902488708496,-4.856870651245117,3.311065673828125,2,0.014804782942996031,-2.041651744442686,34.685115814208984,-3.3076095145838167,35.01908493041992,-1.7301444272406938,35.01908493041992,0.014804782942996031
12069,2009-12-10,35.82061004638672,36.183204650878906,35.67748260498047,35.696563720703125,15336642.0,0.01049791743004258,-5.235454588213161,0.1529416744662925,74.7203331318039,79.32372425218219,-0.8396075973237558,-1.9192525219981036,-3.979491951150365,-5.236516340542863,21.47795739264003,0.7347297668457031,1.760788882578609,1.5787203788757296,-0.9692916754287495,4.126732433180205,0.30471435172349004,2.852726406027969,-1.3740463256835938,79.12092257001648,10.778824864422688,1.2740060271522384,12,-0.6154575347900391,-2.8196563720703125,-5.333968162536621,-5.229005813598633,3.3301544189453125,3,0.008257901517737976,1.2376276030224946,35.4484748840332,-2.041651744442686,34.685115814208984,-3.3076095145838167,35.01908493041992,0.008257901517737976
12070,2009-12-11,35.37213516235352,35.667938232421875,35.18129730224609,35.667938232421875,14402769.0,-0.012520023624735366,2.2903034445404966,-2.3846177501690797,58.00519398756605,77.26578036779692,-0.3067091165276068,-1.2262802801879147,-3.422634529087052,-4.720553614421512,23.329515020453005,0.6393127441406321,1.6577888687424291,0.9351119995117259,-1.2971071901972167,3.1673311892206684,-0.1809975953427454,2.051221594366197,-0.9255714416503977,53.2966501922025,-11.351904365708428,1.1161095948544726,12,-0.057250976562507105,-1.9083957672119212,-4.885493278503425,-4.780530929565437,2.872138977050774,4,0.012948589461437399,-5.235454588213161,35.82061004638672,1.2376276030224946,35.4484748840332,-2.041651744442686,34.685115814208984,0.012948589461437399
12071,2009-12-14,36.040077209472656,36.068702697753906,35.5629768371582,35.5629768371582,12981262.0,0.01888328324126798,-1.1199977612357979,-1.6128986497814504,65.10066934021177,75.77318561684011,-0.8284109578829586,-1.6266647945625223,-3.986655778009059,-5.3286272869277695,25.430223402570874,0.6965675354003835,1.5282010152651253,1.3802486419677749,-0.5174137340417673,3.277911017977317,0.43141745396300024,2.3290798299725495,-1.5587806701660156,91.75837451949478,28.46294871026626,0.9488311880047713,12,-0.7251930236816406,-2.5763378143310547,-5.4604010581970215,-5.44847297668457,1.0496177673339844,0,0.030712163502401024,2.2903034445404966,35.37213516235352,-5.235454588213161,35.82061004638672,1.2376276030224946,35.4484748840332,0.030712163502401024
12072,2009-12-15,36.25954055786133,36.25954055786133,35.5629768371582,35.94465637207031,13495096.0,0.006089425034055962,3.424253437518929,0.6599956823833244,69.77772249960034,74.30117600252261,-0.983793542997148,-1.6139939936540202,-4.101196828110226,-5.497612798959828,26.97560037383203,0.696563720703125,1.4335895067960394,1.3998075485229506,-0.2617049571647385,3.06132005421064,0.5690512956791096,2.2305638013667917,-1.7442058563232408,100.0,36.5235179448534,0.8307562528438438,12,-0.9064884185791016,-2.52862548828125,-5.679864406585693,-5.667936325073242,0.7251930236816406,1,0.0523684825423838,-1.1199977612357979,36.040077209472656,2.2903034445404966,35.37213516235352,-5.235454588213161,35.82061004638672,0.0523684825423838
12073,2009-12-16,36.02099227905273,36.35496139526367,35.8015251159668,36.27862548828125,17476238.0,-0.006578910684980621,1.697682202326165,-0.8181840208371417,63.40906736834069,71.74970820373298,-0.6740178970260828,-1.1757005157336877,-3.781098389352948,-5.206109501017551,28.83158131149481,0.553436279296875,1.3970171454041846,0.9961830139160099,-0.4057513546536171,2.398117382485637,0.2952158296311964,1.6971501982008235,-1.4358893432617137,71.54474451439653,10.01434701098161,0.7009671842848147,12,-0.6202297210693288,-2.1660308837890554,-5.4270033836364675,-5.429388046264641,0.7919845581054759,2,0.04556287844762852,3.424253437518929,36.25954055786133,-1.1199977612357979,36.040077209472656,2.2903034445404966,35.37213516235352,0.04556287844762852
12074,2009-12-17,35.57251739501953,36.11641311645508,35.553436279296875,36.02099227905273,19433483.0,-0.012450375618719312,-1.313743934654971,1.740749515080547,60.78424712119595,69.0719933960758,-0.16679371160645928,-0.5970105301838231,-3.2447596312826477,-4.6953229791641995,29.642061710140865,0.5629768371582031,1.2737107588007177,0.4456089019775362,-0.7850846962370923,1.6763025001921648,-0.16973789712977805,1.0609557010848505,-0.8812229516601562,33.33322499179353,-27.35186572874474,0.6153467991073155,12,-0.1717548370361328,-1.7175559997558594,-4.918890953063965,-4.980913162231445,1.2977104187011719,3,0.0895922862993106,1.697682202326165,36.02099227905273,3.424253437518929,36.25954055786133,-1.1199977612357979,36.040077209472656,0.0895922862993106
12075,2009-12-18,35.6870231628418,36.05915832519531,35.49618148803711,35.64885330200195,26643618.0,0.003218939119509656,-2.277756801776791,-0.08511036447922561,62.85097285470296,66.891894774484,-0.19734104673534603,-0.5859969415236037,-3.275642128134656,-4.7439332656053494,30.206357781105343,0.5629768371582031,1.137422979877016,0.4613550186157198,-0.5960095604373379,1.5187195976687775,-0.06732727091080903,0.9900373081422487,-0.8959087023681604,22.222419644284926,-38.89358138557466,0.5286822895265294,12,-0.28626060485839844,-1.832061767578125,-5.031011581420898,-5.095418930053711,0.5438919067382812,4,0.09705884647999352,-1.313743934654971,35.57251739501953,1.697682202326165,36.02099227905273,3.424253437518929,36.25954055786133,0.09705884647999352
12076,2009-12-21,35.963741302490234,36.66030502319336,35.75381851196289,35.76335906982422,15497090.0,0.007754026957803584,-7.260937581477812,5.249750149910054,59.52938852490632,65.3015425038544,-0.36427528388795594,-0.8119055915939413,-3.467796372816686,-4.9535443687216905,30.297439759932075,0.9732818603515625,0.9950621674297224,0.6793899536132812,-0.4060866534483125,1.764866560674875,0.13665165008248437,1.2221282571440781,-1.0787960259291935,40.164106328317516,-18.007262321113018,0.5427383035307977,12,-0.4103069305419922,-1.8893136978149414,-5.307729721069336,-5.372137069702148,0.4675559997558594,0,0.06341200204207209,-2.277756801776791,35.6870231628418,-1.313743934654971,35.57251739501953,1.697682202326165,36.02099227905273,0.06341200204207209
12077,2009-12-22,36.02099227905273,36.24045944213867,35.83015441894531,36.05915832519531,14771350.0,0.001591908252285501,1.047592305276083,-0.19046621866020413,61.22928090639475,63.93409730385808,-0.23703066292200958,-0.8107738269835281,-3.44730305404142,-4.943740614045822,30.202429830276035,0.4103050231933594,0.8690674095735815,0.6731866836547766,-0.4294748691207033,1.7758482364302566,0.1218559072670331,1.2245174600425202,-0.994018222761099,45.08205316415815,-10.714961375257715,0.5513307763877417,12,-0.10019111633300071,-1.7795801162719656,-5.364980697631829,-5.429388046264641,0.5248107910156321,1,0.029668885561917158,-7.260937581477812,35.963741302490234,-2.277756801776791,35.6870231628418,-1.313743934654971,35.57251739501953,0.029668885561917158
12078,2009-12-23,35.54389190673828,36.125953674316406,35.43893051147461,36.125953674316406,13358542.0,-0.013245064672798956,1.360653803806428,15.250774612690813,55.106384064590905,61.75476962972331,0.28499864151027055,-0.2701166133231254,-2.8828644667288046,-4.401831438968998,30.288495499895557,0.6870231628417969,0.7733104687169217,0.14694519042969034,-0.8939598832750306,1.1878502641344113,-0.37350734642267014,0.6673977272820508,-0.38625137309451674,8.593710958972565,-43.35779386848945,0.5204525368523614,12,0.3769092559814453,-1.3024797439575195,-4.4751892089843714,-4.871181488037106,2.1851158142089915,2,0.04053696985645905,1.047592305276083,36.02099227905273,-7.260937581477812,35.963741302490234,-2.277756801776791,35.6870231628418,0.04053696985645905
12079,2009-12-24,35.29580307006836,35.43893051147461,35.07633590698242,35.43893051147461,6586890.0,-0.006979788181915136,4.066737739872068,0.24589734179206207,52.96524119257146,61.1947748747239,0.503794184224347,0.01005126331678241,-2.5632849084120153,-4.0869760067716605,30.174232152969726,0.4675559997558594,0.7481694064692022,-0.12118186950683452,-1.136520412590066,0.894156673576397,-0.6288511410484503,0.38648740203478127,1.364501953125,13.855520340632136,-36.647339224507874,0.5076692715416158,12,0.5725173950195312,-0.7061080932617188,-3.995707511901852,-4.494276046752923,1.6507606506347727,3,0.04298453739890795,1.360653803806428,35.54389190673828,1.047592305276083,36.02099227905273,-7.260937581477812,35.963741302490234,0.04298453739890795
12080,2009-12-28,35.582061767578125,35.667938232421875,35.10496139526367,35.29580307006836,10443634.0,0.008110275800822242,1.4583517261483363,-2.0000266524520254,55.684005629276584,60.14847890684221,0.2798772180104194,-0.21192140162497708,-2.7855571041191425,-4.300621466350485,30.581967400899003,0.5629768371582031,0.6777045899150309,0.1173669815063505,-0.8291889840763034,1.0639229470890044,-0.3559110012849729,0.5906449642976739,1.0465638732910136,31.927760170316066,-19.823090381970292,0.47327798279132677,12,0.2862586975097656,-0.6679401397705078,-3.781012535095215,-4.241413116455078,-0.18129730224609375,0,0.03620268141168648,4.066737739872068,35.29580307006836,1.360653803806428,35.54389190673828,1.047592305276083,36.02099227905273,0.03620268141168648
12081,2009-12-29,35.40076446533203,35.78244400024414,35.37213516235352,35.42938995361328,7869013.0,-0.005095188227998926,-8.55494359065612,-0.09999866739515731,57.45526712557954,58.77931719861768,0.4033697507120948,0.03822051179892583,-2.53829218732033,-4.043219010908388,31.053152966105337,0.4103088378906179,0.5597258803858765,-0.10639228820800639,-0.9511902144403166,0.7384056380243038,-0.528791251324165,0.31600667490815226,1.1968153808593698,27.868911550359147,-28.290927468744126,0.4223989631161562,12,0.4675559997558594,-0.21469688415527344,-3.3325395584106445,-3.907444000244137,-0.3530540466308594,1,0.02345007563497714,1.4583517261483363,35.582061767578125,4.066737739872068,35.29580307006836,1.360653803806428,35.54389190673828,0.02345007563497714
12082,2009-12-30,35.36259460449219,35.48664093017578,35.124046325683594,35.19084167480469,9838205.0,-0.0010782213722312362,-1.3749937534356105,-6.0,48.94610645012999,57.172321541038706,0.33629245477395386,0.09477666688590602,-2.4492341223772343,-3.9396678511439305,30.701737153880654,0.3625946044921875,0.5670181464612085,-0.1531497955322294,-0.9878403879706497,0.6815407969061908,-0.5704950917514395,0.2641955006869807,1.204560362915032,27.2726611933084,-25.40916161314042,0.417345296219209,12,0.5057258605957031,-0.03816795349121094,-2.8029565811157227,-3.4160289764404297,-0.4484710693359375,2,0.03022127504236205,-8.55494359065612,35.40076446533203,1.4583517261483363,35.582061767578125,4.066737739872068,35.29580307006836,0.03022127504236205
12083,2009-12-31,34.86641311645508,35.37213516235352,34.828243255615234,35.114505767822266,7403072.0,-0.014031252332770805,-2.3528830777914087,-1.4444740582800284,38.63638635114316,54.711448122143956,0.7280341135341004,0.6022988649610994,-1.9065732072183295,-3.3879444736147732,30.16478353964569,0.5438919067382884,0.46567664355126226,-0.6369266510009766,-1.5034898575415383,0.22963655553958517,-1.0702082542712574,-0.2036450477306957,1.6709254697436435,4.0001918940744705,-43.464427053917085,0.43328160327028203,12,0.8778610229492188,0.45801353454589844,-2.1684160232543945,-2.7814884185791016,-0.06679534912109375,3,0.048166410120939585,-1.3749937534356105,35.36259460449219,-8.55494359065612,35.40076446533203,1.4583517261483363,35.582061767578125,0.048166410120939585
12084,2010-01-04,35.314884185791016,35.54389190673828,34.87595367431641,35.13358688354492,14563532.0,0.012862552503982272,1.0895508138813086,-0.7307644996617259,49.3181925560873,53.20780586674221,0.2672821217591874,0.1811519089731064,-2.2704034905107378,-3.7735882760691695,29.640183994784657,0.6774787902832031,0.3239909022727687,-0.19990596771240376,-1.049121541030324,0.6493096056055165,-0.6245137543713639,0.2247018189465564,1.1540905871843634,50.999848083857714,4.09643104468234,0.42460778665895865,1,0.42938995361328125,0.009542465209960938,-2.616887092590332,-3.229959487915039,-0.7728996276855469,0,0.068359944845227,-2.3528830777914087,34.86641311645508,-1.3749937534356105,35.36259460449219,-8.55494359065612,35.40076446533203,0.068359944845227
12085,2010-01-05,35.45801544189453,35.73473358154297,35.238548278808594,35.59160232543945,15452550.0,0.004053000863616152,1.3636347116598977,-0.7368387829819467,42.0779042769265,51.26875206141113,0.09862096458422798,0.07651313760273126,-2.33133030134141,-3.858668829056672,28.819777019127557,0.496185302734375,0.23024655236454095,-0.07872123718262003,-0.8960867583706218,0.7386442840053817,-0.48740399777661736,0.3299615234113773,0.94533007038644,65.99996801765425,23.747161700242046,0.40868276059400055,1,0.07633590698242188,-0.1335887908935547,-2.726621150970459,-3.3730907440185547,-0.26717376708984375,1,0.041980586342963866,1.0895508138813086,35.314884185791016,-2.3528830777914087,34.86641311645508,-1.3749937534356105,35.36259460449219,0.041980586342963866
12086,2010-01-06,35.935115814208984,36.00190734863281,35.209922790527344,35.5057258605957,15971415.0,0.013455360272384143,1.8135790757555224,-3.214312230503441,45.87382079362213,49.562589826658616,-0.42797287112562543,-0.3461911941331195,-2.7054523925836094,-4.278011441000547,28.308447197396706,0.7919845581054688,0.1888994650114313,0.3525775909423814,-0.4450765156986094,1.1502316975833722,-0.046249462378114004,0.7514046442628768,0.405225607805356,94.30914391765177,56.90882882140684,0.3988270533204967,1,-0.45801734924316406,-0.4914131164550781,-3.1202292442321777,-3.850191116333008,-0.7061080932617188,2,-0.014869893606010542,1.3636347116598977,35.45801544189453,1.0895508138813086,35.314884185791016,-2.3528830777914087,34.86641311645508,-0.014869893606010542
12087,2010-01-07,35.992366790771484,36.16412353515625,35.6870231628418,35.75381851196289,12488597.0,0.0015931763475731664,-1.5640978329950592,0.5555516071143014,49.61832682291676,48.952805688694816,-0.5472618182607505,-0.31672329177499137,-2.6443244536751465,-4.27658537736589,28.17051275353376,0.4771003723144531,0.12701841708232564,0.34446601867675497,-0.3512871997358147,1.0402192370893246,-0.003410590529526303,0.6923426278830362,0.28749070458689374,87.142804110876,51.828303674754835,0.3478766092062839,1,-0.4961833953857422,-0.4389324188232422,-3.1774802207946777,-3.907442092895508,-0.0572509765625,3,-0.02624601981752761,1.8135790757555224,35.935115814208984,1.3636347116598977,35.45801544189453,1.0895508138813086,35.314884185791016,-0.02624601981752761
12088,2010-01-08,35.97328186035156,36.154579162597656,35.71564865112305,36.13549423217773,11283921.0,-0.000530249386789805,3.3809324373203373,-0.6799980810438824,56.03450058473622,49.29383451004646,-0.5150226693182276,-0.2701562750439237,-2.517253843519015,-4.196815085084953,27.82387981541174,0.4389305114746094,0.0630642981376468,0.2991407394409151,-0.4044853004516824,1.0027667793335127,-0.05267228050538364,0.6509537593872139,0.248511065417091,85.18505357047663,47.57018677992184,0.3518130199462983,1,-0.4770984649658203,-0.4198474884033203,-2.8554372787475586,-3.759540557861328,-0.3435096740722656,4,-0.02944291625398454,-1.5640978329950592,35.992366790771484,1.8135790757555224,35.935115814208984,1.3636347116598977,35.45801544189453,-0.02944291625398454
12089,2010-01-11,36.11641311645508,36.183204650878906,35.78244400024414,36.14503860473633,10041726.0,0.003978821188991066,6.636621356400378,0.1764692049008849,56.410268092056576,49.37453033924424,-0.5917364128148321,-0.4110660211268353,-2.5368204951445676,-4.2752224887559045,26.937065814672245,0.4007606506347656,-0.014761278133953226,0.42748184204101847,-0.30110034537877084,1.1560640294608078,0.06319074833112381,0.7917729357509131,-1.2881698608398438,93.13749314102061,51.36243314216601,0.3642910937098948,1,-0.6106891632080078,-0.5629787445068359,-2.836355209350586,-3.9026718139648438,-0.5343513488769531,0,-0.03645974878167357,3.3809324373203373,35.97328186035156,-1.5640978329950592,35.992366790771484,1.8135790757555224,35.935115814208984,-0.03645974878167357
12090,2010-01-12,35.83015441894531,36.25,35.61068725585937,36.08778762817383,11445942.0,-0.0079260001979361,1.1967322703053664,9.000133262260128,48.0113755745426,48.32520905579569,-0.29791367673531255,-0.09352961353851441,-2.105012452764079,-3.936979030209258,26.666285978291782,0.6393127441406321,-0.03878219768323987,0.11832218170165731,-0.5970058087496781,0.8336501721529928,-0.23934181352401396,0.4759861769273286,-0.9748119354248033,59.63322941500092,16.925109780631608,0.35766399522566916,1,-0.2910327911376953,-0.2767200469970703,-2.41412353515625,-3.616413116455078,-0.057254791259765625,1,-0.035952115801061724,6.636621356400378,36.11641311645508,3.3809324373203373,35.97328186035156,-1.5640978329950592,35.992366790771484,-0.035952115801061724
12091,2010-01-13,37.14694595336914,37.566795349121094,36.35496139526367,36.55534362792969,26593419.0,0.03675093104615734,-1.4423105753374106,-2.296296844692539,62.19008742310014,49.79676249723682,-1.4985493182547387,-1.3946499843086926,-3.2462632011976424,-5.191467933408859,26.541184810691,1.7366409301757812,0.002132372752797096,1.379770278930664,0.42598603412999836,2.3335545237313298,0.9028781565303348,1.8566624013309934,-2.2358171691894526,78.53649309063118,34.63622240162159,0.47689212240033246,1,-0.9494266510009766,-1.1402664184570312,-3.532918930053711,-4.804388046264648,-1.7271003723144531,2,-0.05265854913133283,1.1967322703053664,35.83015441894531,6.636621356400378,36.11641311645508,3.3809324373203373,35.97328186035156,-0.05265854913133283
12092,2010-01-14,38.15839767456055,38.28244400024414,37.30915832519531,37.4427490234375,23081466.0,0.02722839510039643,1.0198069181717786,1.2096785633684755,75.37040779838622,53.878320435819376,-2.31517566603339,-2.3784968728256075,-4.07695291982737,-6.152690705959827,26.45385602217581,1.135498046875,0.035818065016904654,2.296279144287112,0.8734330424859849,3.7191252460882396,1.5848560933865485,3.007702195187676,-3.087928896484371,95.35712500981604,45.049669995420906,0.7114230509005649,1,-1.5791988372802734,-1.793893814086914,-4.544370651245117,-5.815839767456055,-3.3206100463867188,3,-0.07676920762231709,-1.4423105753374106,37.14694595336914,1.1967322703053664,35.83015441894531,6.636621356400378,36.11641311645508,-0.07676920762231709
12093,2010-01-15,37.66221237182617,38.42557144165039,37.22328186035156,38.14885330200195,21854258.0,-0.01300330550999973,1.3119237117183202,-0.6799997867837935,71.90809576077606,56.3883096807848,-1.5429587270337777,-1.8477881963773655,-3.383895207329985,-5.607737648395101,26.321012616313233,1.2022895812988281,0.06995205906281399,1.7180328369140625,0.08310169782658505,3.35296397600154,0.9005672673703273,2.5354984064577977,-2.334785575976561,72.88133296291535,17.22092229174804,0.8174655695437371,1,-0.8444652557373047,-1.226144790649414,-4.048185348510742,-5.31965446472168,-2.423664093017578,4,-0.045857543910754694,1.0198069181717786,38.15839767456055,-1.4423105753374106,37.14694595336914,1.1967322703053664,35.83015441894531,-0.045857543910754694
12094,2010-01-19,38.75954055786133,38.96946716308594,37.63358688354492,37.738548278808594,20908334.0,0.02913605221067761,-1.1705482572355637,-2.098040291604609,75.57601196269947,60.11032164587068,-2.347099628648131,-2.8397035123611403,-4.328140799022719,-6.656278203100584,26.72317084689231,1.3358802795410156,0.1952428165229918,2.6560098648071317,0.605232435754111,4.7067872938601525,1.6306211502806178,3.6813985793336457,-3.1222992974316384,93.74991481957652,33.63805572289809,1.025388714526511,1,-1.6698455810546875,-1.8606853485107422,-5.145513534545898,-6.416982650756836,-3.864501953125,1,-0.08074833515918034,1.3119237117183202,37.66221237182617,1.0198069181717786,38.15839767456055,-1.4423105753374106,37.14694595336914,-0.08074833515918034
12095,2010-01-20,39.15076446533203,39.26526641845703,38.13931274414063,38.77862548828125,21843150.0,0.010093615709574122,2.7460434302539327,0.36448755263462695,79.1976006073329,63.812963847394094,-2.41319392914766,-3.1179883864840576,-4.560733106394004,-6.991830561868468,27.30775214558691,1.1259536743163991,0.44202333638429536,2.874046707153319,0.42501689919188124,5.3230765151147565,1.6495318031726,4.098561611134038,-3.1136560965835898,96.06563737434773,30.558528055844604,1.2245149039807195,1,-1.7127876281738281,-2.1040096282958984,-5.047711372375488,-6.607826232910156,-3.9599227905273438,2,-0.09115282285008741,-1.1705482572355637,38.75954055786133,1.3119237117183202,37.66221237182617,1.0198069181717786,38.15839767456055,-0.09115282285008741
12096,2010-01-21,38.2442741394043,39.65649032592773,38.21564865112305,39.1984748840332,26803019.0,-0.023153834626407632,-1.8490567460945904,-2.564097832995059,69.76438619377505,66.05141488860058,-1.2792272239643552,-2.1416918082277903,-3.499182670778765,-6.037269496690854,27.475592704831353,1.4408416748046804,0.6005596311559813,1.85352973937988,-0.7421176538261491,4.449177132585909,0.5557060427768619,3.151353435982898,-1.7552236436966524,41.96074004744067,-27.210306873238174,1.2978236966030148,1,-0.6106853485107493,-1.0019073486328125,-3.8549623489379883,-5.701335906982422,-2.6812973022460938,3,-0.06462077179737646,2.7460434302539327,39.15076446533203,-1.1705482572355637,38.75954055786133,1.3119237117183202,37.66221237182617,-0.06462077179737646
12097,2010-01-22,37.08969497680664,38.44465637207031,36.9942741394043,38.07251739501953,18301853.0,-0.03018959539901578,-1.4715457195882589,1.0299954425157314,63.98558104399692,66.93486827296287,0.052944974607051165,-0.9517391216510873,-2.225602270614303,-4.832465691213173,26.923505616571852,1.4503822326660156,0.7708865528165205,0.6455154418945312,-1.9620561085930959,3.2530869923821584,-0.6582703333492788,1.9493012171383413,2.5667953491210866,3.584263287308502,-70.78059841147079,1.3037857752438127,1,0.543893814086907,0.15267181396484375,-2.700383186340332,-4.546756744384766,-1.4122123718261719,4,-0.04502192311897313,-1.8490567460945904,38.2442741394043,2.7460434302539327,39.15076446533203,-1.1705482572355637,38.75954055786133,-0.04502192311897313
12098,2010-01-25,36.98473358154297,37.91984558105469,36.94656372070313,37.48091506958008,16116039.0,-0.0028299341725325222,-2.3999853414444603,0.5048536529511995,60.97867322232126,67.44246884299228,0.3536601918894604,-0.7729272245329,-2.0059427695221146,-4.679056042176555,26.995288609659866,0.9732818603515554,0.9015738117502963,0.4685119628906236,-2.113823546075828,3.0508474718570753,-0.8226557915926023,1.7596797173738494,2.6717567443847585,1.408520096678898,-72.7760181077422,1.291167754483227,1,0.6488552093505788,0.2576332092285156,-2.4427499771118164,-4.403627395629883,-1.4790077209472656,0,-0.05804951788109036,-1.4715457195882589,37.08969497680664,-1.8490567460945904,38.2442741394043,2.7460434302539327,39.15076446533203,-0.05804951788109036
12099,2010-01-26,36.8129768371582,37.16603088378906,36.41221237182617,36.73664093017578,20817158.0,-0.00464399031038254,-1.0789458457168406,-0.15384674523913863,58.87498931838022,68.64953703675202,0.7091948467407576,-0.5077103514851871,-1.70712199571863,-4.4496070106301175,27.38724889931352,0.7538185119628906,1.0175573593966973,0.22089653015136435,-2.2988662259380845,2.7406592862408132,-1.03898484789336,1.4807779081960888,2.7351164245605375,12.352963309613086,-60.269902511236964,1.2598813780447258,1,1.1927490234375,0.42938995361328125,-2.185114860534668,-4.184160232543945,-1.3740463256835938,1,-0.04276830328919279,-2.3999853414444603,36.98473358154297,-1.4715457195882589,37.08969497680664,-1.8490567460945904,38.2442741394043,-0.04276830328919279
12100,2010-01-27,36.8702278137207,37.00381851196289,36.22137451171875,36.72710037231445,18322289.0,0.0015551846517534162,2.8139271104499812,1.8749687671780522,56.48145993738895,68.01524509389522,0.910770766718656,-0.48855547993925086,-1.626641163642205,-4.433315982078071,27.4701760224494,0.7824440002441406,1.121674396746144,0.21373920440673544,-2.2628025544307846,2.6902809632442555,-1.0245316750120281,1.452010083825499,2.489712594604484,18.88883336387213,-48.884484127725464,1.2382708794187607,1,1.068704605102539,0.37213897705078125,-2.242365837097168,-4.241411209106445,-1.0973281860351562,2,-0.05357138607777567,-1.0789458457168406,36.8129768371582,-2.3999853414444603,36.98473358154297,-1.4715457195882589,37.08969497680664,-0.05357138607777567
12101,2010-01-28,36.23091506958008,37.15649032592773,36.20228958129883,36.96564865112305,14008197.0,-0.017339538756598438,-1.4096448216401412,-5.133422174840085,51.529978117305326,65.36630846266401,1.5717679007803724,0.2278192981265903,-0.8578771156954303,-3.7147477588620887,27.491691348070717,0.9542007446288991,1.2087504810536274,-0.46708106994628906,-2.882069044468807,1.9479069045762287,-1.674575057207548,0.7404129173149698,2.8779400670165955,1.2765747512431462,-61.4009326088477,1.207493987261258,1,1.6984748840332031,1.0114517211914062,-1.603053092956543,-3.6020984649658203,-0.5916023254394531,3,-0.0287067934325691,2.8139271104499812,36.8702278137207,-1.0789458457168406,36.8129768371582,-2.3999853414444603,36.98473358154297,-0.0287067934325691
12102,2010-01-29,36.431297302246094,37.22328186035156,35.935115814208984,36.50763320922852,16893655.0,0.005530697534997131,-1.4107184288585166,0.10389603646824015,52.870812710709416,63.25105479043439,1.229977920812587,0.11763811649812084,-0.9456512108118318,-3.840913181478655,27.79801839870519,1.2881660461425781,1.3695738592576632,-0.3201339721679659,-2.656731480169526,2.0164635358335943,-1.488432726168746,0.8481647818328142,2.386901278820794,24.999951949412342,-33.39169007036771,1.1682987540007794,1,1.3645057678222656,0.8110694885253906,-1.6173663139343262,-3.649808883666992,-1.0877876281738281,4,-0.02383446457818994,-1.4096448216401412,36.23091506958008,2.8139271104499812,36.8702278137207,-1.0789458457168406,36.8129768371582,-0.02383446457818994
12103,2010-02-01,36.54580307006836,36.860687255859375,36.32633590698242,36.79389190673828,9666647.0,0.00314306039865353,1.8,3.24996252061336,52.701082621520165,60.70939597474781,1.0509770098432156,0.14271612429006097,-0.9586620038794393,-3.8838964978513033,28.59808665393691,0.5343513488769531,1.3647283814588036,-0.28959770202637003,-2.45543239296115,1.8762369889084098,-1.3725150474937635,0.7933196434410235,1.9264255789755822,47.40749515080622,-6.316844333535407,1.0829173454673906,2,1.25,0.696563720703125,-1.4646964073181152,-3.764314651489258,-1.5553436279296875,0,-0.023759786135307603,-1.4107184288585166,36.431297302246094,-1.4096448216401412,36.23091506958008,2.8139271104499812,36.8702278137207,-0.023759786135307603
12104,2010-02-02,37.72900772094727,37.90076446533203,36.35496139526367,36.60305404663086,15857288.0,0.032375937904836505,1.1038960364682304,-4.538510033059151,60.7335338702548,58.65783300396134,-0.3283065544632322,-0.8963094367092665,-2.0506772032699914,-4.996809078829081,29.59190887440528,1.5458030700683594,1.216068716263763,0.7729007720947365,-1.3033637193636665,2.8491652635531395,-0.265231473634465,1.811033017823938,0.43876738791647085,91.26208316594995,36.703657285583546,1.0381322457292026,2,0.06679534912108664,-0.48664093017578836,-2.6479010581970286,-4.947519302368171,-2.5381660461425852,1,-0.05892765261136712,1.8,36.54580307006836,-1.4107184288585166,36.431297302246094,-1.4096448216401412,36.23091506958008,-0.05892765261136712
12105,2010-02-03,36.94656372070313,37.614505767822266,36.70801544189453,37.59542083740234,18305311.0,-0.02073852580569524,1.6388784008883954,-0.5762733685230321,48.794486985122816,56.327844202999984,0.12135205120478787,0.0035529183484186433,-1.19010033835837,-4.154155963257004,30.412596046486705,1.0209922790527415,1.0927700832700964,-0.08397064208983807,-2.037196138754503,1.8692548545748267,-1.0605833904221669,0.8926421062424907,0.9542007446288991,51.45619009359941,-0.06631414151762982,0.9766127483323319,2,0.24332237243651633,0.29580307006835227,-1.7175559997558665,-4.1650753021240305,-1.4885482788086009,2,-0.04080577616433967,1.1038960364682304,37.72900772094727,1.8,36.54580307006836,-1.4107184288585166,36.431297302246094,-0.04080577616433967
12106,2010-02-04,35.40076446533203,36.74618148803711,35.13358688354492,36.63167953491211,26547307.0,-0.04183878281770781,1.2091563041370859,1.8970510423648517,34.41209259199364,53.04190104166628,1.3649172698979584,1.5887219314361403,0.38271994571219636,-2.565361853911945,30.26201251013091,1.8129768371582102,0.782971562737643,-1.6030523300170927,-3.6324991458959985,0.42639448586181317,-2.617775737956549,-0.5883289220776362,2.5,9.6552380138379,-34.82203725534852,1.0147234079394531,2,1.1259517669677734,1.8416023254394531,-0.009543418884277344,-2.6192760467529297,0.620227813720696,3,0.010512065713099261,1.6388784008883954,36.94656372070313,1.1038960364682304,37.72900772094727,1.8,36.54580307006836,0.010512065713099261
12107,2010-02-05,35.04771041870117,35.38167953491211,34.17938995361328,35.35305404663086,24074970.0,-0.009973062784466302,5.631591129066195,0.24806230378985797,34.97808661376597,50.15294697404903,1.562129249098298,1.9682913483165336,0.7604801342136938,-2.176262018117697,30.142416366389906,1.22137451171875,0.36872897875395694,-1.9088735580444336,-4.076691309158875,0.2589441930700076,-2.992782433601654,-0.824964682487213,2.5667953491210938,23.333326499483363,-16.82601169963762,1.0839088755572206,2,0.9923667907714844,1.870229721069336,0.47948360443115234,-2.2662220001220703,1.1545791625976562,4,0.016879913648332856,1.2091563041370859,35.40076446533203,1.6388784008883954,36.94656372070313,1.1038960364682304,37.72900772094727,0.016879913648332856
12108,2010-02-08,34.91412353515625,35.38167953491211,34.56106948852539,34.904579162597656,10705949.0,-0.003811572338078939,-1.3561664841182914,-0.03125780820548698,25.154156900151136,46.40618781646801,1.5322437408668108,2.1275403511226685,0.9238824713731333,-2.0041453712065618,30.01635709843195,0.8206100463867188,0.0410404065412564,-1.9895025253295913,-4.305169138239108,0.3261640875799259,-3.1473358317843463,-0.8316692188748362,2.150763702392581,19.743607616735826,-13.073557485575709,1.1578333064547583,2,1.1259536743164062,2.003816604614258,0.6822500228881836,-2.1326351165771484,1.4217529296875,0,0.012298350794447188,5.631591129066195,35.04771041870117,1.2091563041370859,35.40076446533203,1.6388784008883954,36.94656372070313,0.012298350794447188
12109,2010-02-09,34.799617767333984,35.46755599975586,34.65649032592773,35.238548278808594,17965864.0,-0.003279640335435152,-1.236850549438964,-45.98840927258193,20.843986043479987,42.44646849492258,1.4875524365880963,2.253895356260152,1.0567213858308406,-1.843309554130343,29.81457150713034,0.8110656738281321,-0.18467343380154944,-2.038168525695802,-4.517193398673996,0.4408563472823914,-3.2776809621849026,-0.7986560892067018,1.8035899047851558,18.055513911792957,-6.481848901160355,1.2395124364890986,2,1.2404594421386719,2.1183223724365234,0.7347326278686523,-2.018129348754883,1.889312744140625,1,0.0054840164073246545,-1.3561664841182914,34.91412353515625,5.631591129066195,35.04771041870117,1.2091563041370859,35.40076446533203,0.0054840164073246545
12110,2010-02-10,34.54198455810547,35.00954055786133,34.12213516235352,34.828243255615234,17627884.0,-0.007403334454735067,1.7353036280152403,0.6521731573138194,22.829134240509887,39.25748584194531,1.542391954111686,2.5403173130030723,1.338685137886614,-1.5379363348213246,30.126588274599076,0.8874053955078054,-0.39155130012698436,-2.231393241882323,-4.881670091647386,0.4188836078827407,-3.5565316667648545,-0.906254816999791,1.6734122790527337,16.000075594800016,-6.071723138266719,1.3251384248825326,2,1.4694652557373047,2.3473281860351562,0.992365837097168,-1.7604961395263672,1.774810791015625,2,0.01878459286575529,-1.236850549438964,34.799617767333984,-1.3561664841182914,34.91412353515625,5.631591129066195,35.04771041870117,0.01878459286575529
12111,2010-02-11,35.19084167480469,35.30534362792969,34.227100372314446,34.56106948852539,15123478.0,0.01878459286575529,1.5111161453960889,-2.2000106608387413,34.94706996272552,37.2659588699471,0.8163311593485147,1.8312911257974775,0.7246610174116057,-2.132815036818414,28.926148285405258,1.0782432556152415,-0.5657920436447341,-1.4847309112548857,-4.219974392450524,1.2505125699407529,-2.852352651852705,-0.11710917065706639,0.6477680608886729,79.43287949327168,52.74960782807295,1.3676217405978195,2,0.8206081390380859,1.6984710693359375,0.23854732513427734,-2.409353256225586,1.3549613952636719,3,0.0075921391582154385,1.7353036280152403,34.54198455810547,-1.236850549438964,34.799617767333984,-1.3561664841182914,34.91412353515625,0.0075921391582154385
12112,2010-02-12,35.229007720947266,35.4484748840332,34.437023162841804,34.95228958129883,18766955.0,0.0010845448510514721,1.8266561480565249,0.4393940311706877,35.932719562760326,35.40280741897379,0.658984544981351,1.6468445802060359,0.7018794044272667,-2.115318569723094,27.037699167489492,1.0114517211913991,-0.7314267819385876,-1.3000953674316378,-4.014660707170599,1.414469972307323,-2.6573780373011147,0.057187302437839094,0.3006365915449223,82.26961615451344,50.225112174903366,1.3572826698694798,2,0.7824420928955078,1.6603050231933594,0.23139286041259766,-2.447519302368164,1.5076332092285156,4,0.02248103507140642,1.5111161453960889,35.19084167480469,1.7353036280152403,34.54198455810547,-1.236850549438964,34.799617767333984,0.02248103507140642
12113,2010-02-16,35.935115814208984,36.431297302246094,35.553436279296875,35.992366790771484,21768951.0,0.020043371611680794,-1.1395327215760653,-0.2068927488282327,43.52113992531432,33.49031920286929,-0.15964811762155762,0.8482001939498716,0.022138886690761694,-2.7536275326192197,24.849615606111,1.2022895812988281,-0.7985599772536531,-0.5076324462890653,-3.179980114353974,2.164715221775843,-1.843806280321516,0.8285413877433854,-1.8129806518554616,78.51248816766963,42.160486571967866,1.3361738340324527,2,-0.06679534912109375,0.9541969299316406,-0.4103069305419922,-3.153627395629883,0.3339691162109375,1,0.007434893725434932,1.8266561480565249,35.229007720947266,1.5111161453960889,35.19084167480469,1.7353036280152403,34.54198455810547,0.007434893725434932
12114,2010-02-17,35.6297721862793,36.183204650878906,35.45801544189453,36.00190734863281,12534918.0,-0.008497082060577421,-1.0266626866308108,6.500066631130064,41.16849863010129,32.642987163422454,-0.20494877739675843,0.9560651490031233,0.35176856201009343,-2.381572022462187,22.13581896514494,0.725189208984375,-0.9084026745100005,-0.6564876556396513,-3.1156480097977095,1.802672698518407,-1.8860678327186804,0.5730925214393778,-1.461453781127922,65.2893531329036,25.62425647000999,1.229580177079031,2,-0.19561386108398438,1.2595405578613281,-0.10496330261230469,-2.8482837677001953,0.4198455810546875,2,0.01981781625975043,-1.1395327215760653,35.935115814208984,1.8266561480565249,35.229007720947266,1.5111161453960889,35.19084167480469,0.01981781625975043
12115,2010-02-18,35.582061767578125,35.78244400024414,35.33396911621094,35.57251739501953,12942590.0,-0.0013390604478673573,1.1860357010040907,-0.025647596691029492,44.95550519091278,33.81447745219125,-0.41476475114779277,0.7617651141865593,0.42586457477105455,-2.2618744159679025,19.040834114610277,0.4484748840332031,-1.0360633200722091,-0.5257629394531236,-2.597081211195203,1.5455553322889557,-1.5614220753241668,0.5098961964179196,-1.3684837844848587,61.47188469705819,16.250674071471963,1.03565913587104,2,-0.3053455352783203,1.3072509765625,-0.05248260498046875,-2.8005733489990234,0.13358688354492188,3,0.03110749318368744,-1.0266626866308108,35.6297721862793,-1.1395327215760653,35.935115814208984,1.8266561480565249,35.229007720947266,0.03110749318368744
12116,2010-02-19,35.77289962768555,35.90649032592773,35.4484748840332,35.524810791015625,13004003.0,0.005363316531626916,-1.2857306033866975,25.99320543565148,44.87369499680712,34.91398949475137,-0.6115778916659025,0.3966198016975824,0.26417387512240253,-2.3825411476260854,15.592925978241418,0.45801544189452414,-1.3578316077627477,-0.21135635375976847,-2.0248485417990736,1.6021358342795367,-1.118102447779421,0.6953897402598841,-1.514967258209225,66.98559834119811,18.413132361335407,0.9067460940196543,2,-0.4961833953857422,1.1164131164550781,-0.2266216278076172,-2.9914112091064453,0.3816795349121094,4,0.015204127344896845,1.1860357010040907,35.582061767578125,-1.0266626866308108,35.6297721862793,-1.1395327215760653,35.935115814208984,0.015204127344896845
12117,2010-02-22,35.41984558105469,36.125953674316406,34.92366409301758,36.125953674316406,18421115.0,-0.009869315887315544,2.405398104828689,-2.8461905128007996,41.54725282781557,36.73544459782519,-0.22371075205946767,0.6515646641159236,0.6536399846701215,-1.9725405093225277,14.052485954111809,1.2022895812988281,-1.5221041336270602,-0.48091793060302734,-2.2328326713040667,1.270996810098012,-1.356875300953547,0.39503943974749234,-1.1184459129229722,32.91128671084493,-15.155505753366867,0.8759573703505208,2,-0.1431293487548828,1.4694671630859375,0.6822538375854492,-2.1851119995117188,0.5152702331542969,0,0.031788887572562485,-1.2857306033866975,35.77289962768555,1.1860357010040907,35.582061767578125,-1.0266626866308108,35.6297721862793,0.031788887572562485
12118,2010-02-23,34.83778762817383,35.43893051147461,34.73282241821289,35.209922790527344,16699670.0,-0.016433102497549812,-1.4262148966150014,0.5270229387040659,26.141735059545226,37.324083377388,0.3870864984192366,1.1220604711699167,1.241488064597199,-1.3336000048421326,12.572187275416239,0.7061080932617188,-1.4345503977655198,-0.9556285858154325,-2.6909084964309713,0.7796513248001062,-1.8232685411231984,-0.0879886305076667,-0.49379000735982714,7.237072241845932,-33.90488147016909,0.8676399553077682,2,0.43892860412597656,2.051525115966797,1.634063720703125,-1.245229721069336,0.8015251159667969,1,0.054505565114195687,2.405398104828689,35.41984558105469,-1.2857306033866975,35.77289962768555,1.1860357010040907,35.582061767578125,0.054505565114195687
12119,2010-02-24,35.238548278808594,35.343509674072266,34.608779907226555,35.01908493041992,17913988.0,0.011503619429342526,2.422233277955986,-0.5897409613235882,34.957965915840404,38.67173134131362,0.061615364516889315,0.6295786261589242,0.8392969306577243,-1.6712183489295995,11.835476826566735,0.7347297668457102,-1.316207702061945,-0.47614650726318075,-2.158726984468238,1.2064339699418767,-1.317436745865706,0.3651437313393444,-0.8528046643659479,41.50931061707066,1.6029682567490937,0.8412902386025274,2,0.09065055847167969,1.6507644653320312,1.3883590698242188,-1.5744266510009766,0.7442741394042969,2,0.0292445830474537,-1.4262148966150014,34.83778762817383,2.405398104828689,35.41984558105469,-1.2857306033866975,35.77289962768555,0.0292445830474537
12120,2010-02-25,34.89503860473633,34.98091506958008,34.398853302001946,34.77099227905273,17854252.0,-0.00974812218013088,2.935518815609653,0.565225704402876,44.34966581226671,39.716464213484855,0.5145866986318595,0.861704936453151,1.1918129134598558,-1.2590666938906026,11.402525310441835,0.8396949768066477,-1.1123400309598424,-0.7208967208862305,-2.348883989867808,0.9070905480953471,-1.5348903553770228,0.09309691360456185,1.5362586975097656,28.72938427252215,-14.383739429497727,0.8139936344907893,2,0.5200366973876953,1.9942741394042969,2.099236488342285,-0.9589691162109375,0.7824440002441406,3,0.03308720118283359,2.422233277955986,35.238548278808594,-1.4262148966150014,34.83778762817383,2.405398104828689,35.41984558105469,0.03308720118283359
12121,2010-02-26,35.19084167480469,35.36259460449219,34.77099227905273,35.01908493041992,13800483.0,0.008476937750921731,1.2963138451060072,1.3846177501690577,51.619888873058855,41.45948302574024,0.24449487684824334,0.5101422491105154,0.8871060372017752,-1.4909717007938923,10.621462822171384,0.5916023254394602,-0.8499973361157913,-0.3730899810791044,-1.9847281797355194,1.2385482175773106,-1.1789090804073084,0.43272911824909954,1.1998067474365257,45.8565341944435,0.23142722250873504,0.8058190993282061,2,0.22423362731933594,1.6984710693359375,2.0515241622924805,-0.6488571166992188,0.35305023193359375,4,0.014913169203739196,2.935518815609653,34.89503860473633,2.422233277955986,35.238548278808594,-1.4262148966150014,34.83778762817383,0.014913169203739196
12122,2010-03-01,35.5629768371582,35.71564865112305,35.33396911621094,35.33396911621094,12373107.0,0.010574772998963367,-2.3333333333333335,1.3333259300388673,56.96720404958265,42.95349015065894,-0.08413221021508832,0.07338156748077296,0.5031326924531356,-1.7982244161245546,10.066944040488195,0.5248069763183594,-0.5844234176578667,0.04246120452880575,-1.5167236514429092,1.6016460605005207,-0.7371312234570553,0.8220536325146668,0.787835682678228,88.40580549842122,37.87487516637893,0.7795924279858589,3,-0.27194786071777344,0.7204189300537109,1.8750009536743164,-0.3625946044921875,-0.45801544189453125,0,0.016635343215175125,1.2963138451060072,35.19084167480469,2.935518815609653,34.89503860473633,2.422233277955986,35.238548278808594,0.016635343215175125
12123,2010-03-02,35.67748260498047,35.963741302490234,35.61068725585937,35.85877990722656,12842402.0,0.0032198026713732286,-1.2424102924429454,-0.7916645844785368,59.426265433135434,44.98213090655163,-0.26711663928085017,-0.11543019695959345,0.385565532176372,-1.8577977249924658,9.585296477248919,0.40076446533203125,-0.46442141357177036,0.2003829956054659,-1.285214385653667,1.685980376864599,-0.5424156950241041,0.943181686235036,0.6342907304992735,81.70740031104813,25.950374407160027,0.7427986906295673,3,-0.41507911682128906,0.3435077667236328,1.7604951858520508,-0.4771003723144531,-0.582061767578125,1,0.007221171181863273,-2.3333333333333335,35.5629768371582,1.2963138451060072,35.19084167480469,2.935518815609653,34.89503860473633,0.007221171181863273
12124,2010-03-03,35.5057258605957,36.11641311645508,35.40076446533203,35.963741302490234,13186879.0,-0.004814149761810493,-1.1428587746150682,2.5263224340361066,60.542817009790866,46.71405444198253,-0.1282982485364812,-0.12519516360885774,0.5666598343764093,-1.626674126451519,7.961886952373733,0.7156486511230469,-0.3536922368000859,0.1397903442382784,-0.9030628481328833,1.18264353660944,-0.3816362519472989,0.6612169404238557,0.767789074214484,64.44448392885714,3.5073435211031807,0.5214265961855808,3,-0.24332237243652344,0.5057239532470703,1.9322519302368164,-0.07633590698242188,-0.22900772094726562,2,0.0037624039589956304,-1.2424102924429454,35.67748260498047,-2.3333333333333335,35.5629768371582,1.2963138451060072,35.19084167480469,0.0037624039589956304
12125,2010-03-04,35.43893051147461,35.667938232421875,35.19084167480469,35.582061767578125,12421839.0,-0.0018812556989638018,2.030298624992428,0.3125031232821948,53.110017186748316,47.629201351976,-0.09380591048349629,-0.18671193236470174,0.6385176658261713,-1.5039542311810408,6.283128330693652,0.4770965576171875,-0.3503632497771534,0.14837665557861612,-0.5856279426063367,0.8823812537635689,-0.21862564351386027,0.5153789546710925,0.79709119067941,49.64530159288248,-8.582443907368251,0.36700229909247695,3,-0.1765270233154297,0.5725193023681641,2.1851158142089844,0.06679534912109375,-0.2767181396484375,3,0.015347300239835882,-1.1428587746150682,35.5057258605957,-1.2424102924429454,35.67748260498047,-2.3333333333333335,35.5629768371582,0.015347300239835882
12126,2010-03-05,35.77289962768555,35.83969497680664,35.238548278808594,35.51526641845703,10342502.0,0.00942379217969913,2.0731593162826525,-1.799978678606647,56.347429829153896,49.273665463235815,-0.4780467494625924,-0.5179265116510621,0.3046753421191184,-1.7814696962169023,6.492754464275937,0.6011466979980469,-0.29456223905476264,0.4637390136718764,-0.3002821901427595,1.2277602174865123,0.08172841176455847,0.8457496155791944,0.4263787064654281,62.886334505199216,7.381656297508179,0.38201060190731667,3,-0.5152664184570312,0.23855018615722656,1.8177499771118164,-0.26717376708984375,-0.753814697265625,4,-0.0026672990922780304,2.030298624992428,35.43893051147461,-1.1428587746150682,35.5057258605957,-1.2424102924429454,35.67748260498047,-0.0026672990922780304
12127,2010-03-08,35.639312744140625,35.82061004638672,35.41030502319336,35.77289962768555,12625570.0,-0.003734304038399361,2.5833291689570737,-0.5185157765373055,46.015397216743935,51.481850147369,-0.3464918892464439,-0.355997972360214,0.4349936886312591,-1.5962035692873329,6.077431304845278,0.4103050231933594,-0.2742088490540908,0.3005720138549819,-0.46663130898611627,1.06777533669608,-0.08302964756556719,0.684173675275531,0.5239570893673715,48.45342554392849,-3.969862329909006,0.38360166142055074,3,-0.3816795349121094,0.37213706970214844,1.9465656280517578,-0.13358688354492188,-1.087787628173821,0,-0.00267740396924554,2.0731593162826525,35.77289962768555,2.030298624992428,35.43893051147461,-1.1428587746150682,35.5057258605957,-0.00267740396924554
12128,2010-03-09,35.343509674072266,35.59160232543945,35.14313125610352,35.5057258605957,15401198.0,-0.008299909490173674,1.6857038424635202,1.214312230503441,46.133976004912775,52.72362904615483,0.031952015939026523,-0.027802433963223905,0.7394042981545041,-1.2432129415372941,5.734676049357516,0.49618148803710227,-0.27617280386364484,-0.01670036315918111,-0.7574480389085281,0.7240473125901659,-0.3870742010338546,0.3536734747154924,0.7844718288056072,20.58791251861665,-28.960047249245473,0.3703738378746727,3,-0.08587646484375,0.6679401397705078,2.1755752563476562,0.22901058197021484,-0.9541969299316406,1,-0.0067494224826119,2.5833291689570737,35.639312744140625,2.0731593162826525,35.77289962768555,2.030298624992428,35.43893051147461,-0.0067494224826119
12129,2010-03-10,34.99045944213867,35.38167953491211,34.828243255615234,35.25763320922852,20357505.0,-0.009989110736011275,1.1481558256955446,1.6470228576804125,42.6190419532161,52.53133750626031,0.38678452661136475,0.35866730823408943,1.10513493216164,-0.8417607126399318,5.614443997754346,0.553436279296875,-0.23265746457388303,-0.37929267883301065,-1.0940969727144534,0.3355116150484321,-0.736694825773732,-0.02189053189228929,1.1029394967216817,16.037956446636947,-30.679749504675137,0.35740214694072,3,0.4532432556152344,1.0209903717041016,2.52862548828125,0.7490453720092773,-0.9160308837890625,2,0.0029997146918645523,1.6857038424635202,35.343509674072266,2.5833291689570737,35.639312744140625,2.0731593162826525,35.77289962768555,0.0029997146918645523
12130,2010-03-11,35.19084167480469,35.25763320922852,34.446563720703125,34.685115814208984,16049177.0,0.005726767692129764,1.5373319569666286,-1.8928724406750117,42.755373063888015,51.54639130524133,0.2601300290029087,0.22070384910108487,0.9107946177373094,-0.9981786827000505,5.145041671662845,0.8110694885253977,-0.025709629088652264,-0.21135330200195312,-0.8188067665117771,0.39610016250787083,-0.5150800342568687,0.09237343025296241,0.8686663513184953,53.42482632851498,8.887902276833472,0.3037267322549125,3,0.09064674377441406,0.6774787902832031,2.3282432556152344,0.5486631393432617,-0.9351158142089915,3,0.0024403072150795957,1.1481558256955446,34.99045944213867,1.6857038424635202,35.343509674072266,2.5833291689570737,35.639312744140625,0.0024403072150795957
12131,2010-03-12,35.45801544189453,35.49618148803711,35.04771041870117,35.35305404663086,17172738.0,0.0075921391582154385,3.9474592319831667,0.20754603124316415,50.48546232936528,50.82619778077273,0.038934815274380696,-0.02680178895674601,0.6587365707964778,-1.218017018144181,4.8746158445329435,0.4484710693359375,0.09304994461658112,0.042461776733397016,-0.5571214548012406,0.6420450082680347,-0.2573298390339218,0.34225339250071585,0.5682794897462244,73.6111805173821,26.463411505876536,0.29979161576731944,3,-0.1765270233154297,-0.02385711669921875,1.7581110000610352,0.6297721862792969,-1.0496177673339773,4,-0.008342347037247344,1.5373319569666286,35.19084167480469,1.1481558256955446,34.99045944213867,1.6857038424635202,35.343509674072266,-0.008342347037247344
12132,2010-03-15,36.02099227905273,36.068702697753906,35.30534362792969,35.343509674072266,18251863.0,0.01587727993634469,-1.0253228614226144,6.454588406323755,65.12195264645135,51.45905191558561,-0.5053869619036107,-0.5559044249022946,0.11895946418874104,-1.7378268466844204,4.475289310448948,0.7633590698242188,0.18402839939763282,0.5658393859863224,-0.08434597927142562,1.2160247512440705,0.24074670335745196,0.8909320686151929,-1.6221389770507812,97.05879586298323,43.009364721536656,0.32509268262887253,3,-0.7395038604736257,-0.7442760467529226,0.8635492324829173,0.3912220001220774,-2.8721389770507812,0,-0.02781454050102461,3.9474592319831667,35.45801544189453,1.5373319569666286,35.19084167480469,1.1481558256955446,34.99045944213867,-0.02781454050102461
12133,2010-03-16,36.20228958129883,36.25954055786133,35.6870231628418,36.040077209472656,19187937.0,0.005033101277210905,3.137967162491901,0.23943400263516731,63.0491172286838,51.73752971768482,-0.6754415214427425,-0.7548616033810589,-0.020557229165802937,-1.874312268931078,4.406096659771549,0.5725173950195312,0.22416375594229265,0.7337779998779297,0.03305663805921455,1.4344993616966448,0.38341731896856857,1.0841386807872908,-1.770039291381842,96.84215620469595,39.50428679920206,0.3503606809093586,3,-0.8492374420166016,-0.9255733489990234,0.2767190933227539,0.4818706512451172,-3.9790077209472727,1,-0.045598344315348704,-1.0253228614226144,36.02099227905273,3.9474592319831667,35.45801544189453,1.5373319569666286,35.19084167480469,-0.045598344315348704
12134,2010-03-17,36.33587646484375,36.35496139526367,35.84923553466797,36.25,12983986.0,0.003690012015536537,7.153822498308629,0.5294076147026315,70.68491710304808,53.69029637505146,-0.7586701048622686,-0.8778441245870923,-0.12440756186219915,-1.9460102945287758,4.481377847241117,0.5057258605957031,0.21175041056226718,0.8320596694946261,0.03289072964144424,1.631228609347808,0.4324751995680316,1.2316441394212205,-1.830534564208989,98.99995002748489,36.47177018985869,0.3995844699265924,3,-0.9351139068603516,-1.0591602325439453,0.14313220977783203,0.48664283752441406,-2.5,2,-0.05357139857590876,3.137967162491901,36.20228958129883,-1.0253228614226144,36.02099227905273,3.9474592319831667,35.45801544189453,-0.05357139857590876
12135,2010-03-18,36.68893051147461,36.6984748840332,36.14503860473633,36.32633590698242,13097275.0,0.0097164037579347,1.899976013432478,4.22228144989339,71.1590081561709,55.336027300275575,-1.0233847149505237,-1.2055307669515116,-0.4476236896566377,-2.2373889842332915,4.854726456945947,0.553436279296875,0.1862803301773468,1.129770278930664,0.1705160129639367,2.0890245448973914,0.6501431459472968,1.6093974119140313,-2.072611441162117,99.42182105569651,33.34786636712255,0.4796271329833639,3,-1.1164112091064453,-1.27862548828125,-0.20992183685302734,0.1335887908935547,-3.2919845581054688,3,-0.07126132914414895,7.153822498308629,36.33587646484375,3.137967162491901,36.20228958129883,-1.0253228614226144,36.02099227905273,-0.07126132914414895
12136,2010-03-19,36.316795349121094,37.06106948852539,36.11641311645508,36.316795349121094,32252934.0,-0.010142982015709845,-3.7142721163547754,0.0,60.64693338103402,56.961753540752255,-0.6324983872812311,-0.8332818539157998,-0.06474038247594649,-1.7984125050753548,5.266109788917153,0.9446563720703125,0.160698836030285,0.7304403305053739,-0.283601800896804,1.7444824619075519,0.22341926480428498,1.237461396206463,-1.5339038137109426,57.60874997012513,-5.407377676262456,0.5070210657010901,3,-0.5629787445068359,-0.6727104187011719,0.13358592987060547,0.5057239532470703,-3.4160308837890625,4,-0.0567525154329257,1.899976013432478,36.68893051147461,7.153822498308629,36.33587646484375,3.137967162491901,36.20228958129883,-0.0567525154329257
12137,2010-03-22,36.54580307006836,37.25190734863281,36.288169860839844,36.33587646484375,16215914.0,0.006305835048102892,-5.312557000612171,100.0,61.87990918817359,58.71130167222568,-0.8039409388897099,-1.026225701014475,-0.28196291787274674,-1.9523219543836134,5.762731397027751,0.9637374877929688,0.19327728506880248,0.9031501770019545,-0.19361665207868128,1.9999170060825904,0.35476676246163663,1.4515335915422725,-1.535093739346685,54.878176610396736,-5.535128019530191,0.5483834145403191,3,-0.6965675354003906,-0.7204227447509766,-0.09542179107666016,0.2767162322998047,-3.5687026977539134,0,-0.05848565952730089,-3.7142721163547754,36.316795349121094,1.899976013432478,36.68893051147461,7.153822498308629,36.33587646484375,-0.05848565952730089
12138,2010-03-23,36.73664093017578,36.975189208984375,36.49809265136719,36.80343627929688,12927185.0,0.005221881695732122,1.3255917737406795,-0.3181842961240367,66.7532685999458,61.392882410751206,-0.8676208059316295,-1.1252019463131262,-0.4579397963447036,-2.0724361173787145,6.080160649443561,0.4770965576171875,0.19080517096868732,0.9990453720092773,-0.13255643215081392,2.1306471761693686,0.43324446992923527,1.5648462740893194,-1.4569878373047729,63.26536162435885,3.223094383798909,0.5658009020800443,3,-0.8874053955078125,-0.9112606048583984,-0.28625965118408203,0.15267181396484375,-3.101146697998054,1,-0.097662375691698,-5.312557000612171,36.54580307006836,-3.7142721163547754,36.316795349121094,1.899976013432478,36.68893051147461,-0.097662375691698
12139,2010-03-24,36.26908493041992,36.74618148803711,36.24045944213867,36.66984558105469,12930643.0,-0.012727238743589275,-1.208337150710032,5.999828669331172,60.1874009909333,63.32977440264513,-0.22307691024905552,-0.6076359857837517,0.014736290586846224,-1.5303676329224558,6.125954298937747,0.5057220458984375,0.24230482027504507,0.4799625396728544,-0.6498082830458287,1.6097333623915375,-0.08492287168648716,1.044847951032196,-0.7527613268574953,13.44540638238545,-45.9328114982737,0.5648854113593405,3,-0.11927604675292969,-0.44370460510253906,0.10973167419433594,0.6202278137207031,-2.8339691162109375,2,-0.11154963180984578,1.3255917737406795,36.73664093017578,-5.312557000612171,36.54580307006836,-3.7142721163547754,36.316795349121094,-0.11154963180984578
12140,2010-03-25,36.049617767333984,36.58396911621094,36.03053283691406,36.57442855834961,13808029.0,-0.006051080789795882,1.0350965787148088,1.3095367276811636,53.493990759757544,63.66405533935537,0.14641551943811493,-0.31329859849097375,0.24610726364906554,-1.225633177582374,5.8237346494340745,0.553436279296875,0.3158381915012143,0.20276641845703125,-0.8500128010673791,1.2555456379814416,-0.3236231913051739,0.7291560282192364,-0.3250241143631101,1.5625780820548698,-55.00191318235687,0.5263896097622063,3,0.22900772094726562,-0.22423744201660156,0.11211776733398438,0.8396949768066406,-2.395038604736328,3,-0.061408176829441885,-1.208337150710032,36.26908493041992,1.3255917737406795,36.73664093017578,-5.312557000612171,36.54580307006836,-0.061408176829441885
12141,2010-03-26,35.71564865112305,36.20228958129883,35.639312744140625,36.08778762817383,14149782.0,-0.00926415138064407,-1.1454468802698146,0.7090917020410537,50.91743329570868,62.085775411495085,0.5819739017162036,0.06535441138430542,0.5458942487115124,-0.801683530867976,5.788809304527693,0.5629768371582031,0.4357795802301112,-0.15744304656982422,-1.1666354012302023,0.8517493080905538,-0.6620392239000168,0.34715313076036836,1.5362586975097656,4.733732009878599,-50.67329651174801,0.5045961773301901,3,0.7299613952636719,0.10973167419433594,0.36736583709716797,1.1736640930175781,-1.5458030700683523,4,-0.06492119799932561,1.0350965787148088,36.049617767333984,-1.208337150710032,36.26908493041992,1.3255917737406795,36.73664093017578,-0.06492119799932561
12142,2010-03-29,36.154579162597656,36.26908493041992,35.85877990722656,35.85877990722656,11693898.0,0.012289585323289609,-1.7742126847385933,-0.794862332656785,59.42353497022029,61.68293293833246,0.18325687970335025,-0.3446527699157258,0.04457015470091363,-1.1521954548351871,6.105825402539193,0.553436279296875,0.5620314628776839,0.2519073486328125,-0.7536867980182365,1.2575014952838615,-0.250889724692712,0.754704421958337,1.0650762939453102,38.57141225384932,-20.362597768049206,0.5027970733255249,3,0.2910308837890625,-0.32919883728027344,-0.0715646743774414,0.7347335815429688,-2.1946563720703125,0,-0.0899973052550902,-1.1454468802698146,35.71564865112305,1.0350965787148088,36.049617767333984,-1.208337150710032,36.26908493041992,-0.0899973052550902
12143,2010-03-30,35.935115814208984,36.22137451171875,35.79198455810547,36.22137451171875,10397313.0,-0.0060701397574476346,2.000013326048427,-0.9677465115679245,61.32725519578299,60.64319272641412,0.4032412073591445,-0.1105674013672342,0.21379929940052023,-0.8357029097538771,6.108162764303962,0.42938995361328125,0.6341731564378676,0.019562339782716265,-0.9804709998440018,1.0195956794094343,-0.4804543300306392,0.5195790095960717,1.2529327880859356,26.72431322137173,-36.081064698980974,0.5000166698133587,3,0.5104942321777344,-0.10973548889160156,0.14789867401123047,0.9541969299316406,-3.2347335815429688,1,-0.082315455923059,-1.7742126847385933,36.154579162597656,-1.1454468802698146,35.71564865112305,1.0350965787148088,36.049617767333984,-0.082315455923059
12144,2010-03-31,35.639312744140625,35.86832046508789,35.36259460449219,35.77289962768555,13588787.0,-0.008231588054362082,2.117640833891848,0.46666488986020976,55.257255087146895,58.87633127430034,0.6591639085057253,0.20633574498168628,0.4195196083211812,-0.47362026590866435,6.55670004792237,0.5725212097167969,0.5891872373531584,-0.28292007446289347,-1.2731645660136621,0.7073244170878752,-0.7780423202382778,0.21220217131249086,1.5177611409912117,22.656289041027435,-39.628131861752266,0.49512224577538483,3,0.667938232421875,0.1860675811767578,0.44370174407958984,1.25,-3.6832065582275355,2,-0.05622494817306323,2.000013326048427,35.935115814208984,-1.7742126847385933,36.154579162597656,-1.1454468802698146,35.71564865112305,-0.05622494817306323
12145,2010-04-01,35.98282241821289,36.14503860473633,35.78244400024414,35.91603088378906,10621794.0,0.009638504438577833,-1.1714507635898432,-0.4999857220366087,56.04394252642288,58.36488784601022,0.22904614054111505,-0.09943581062157136,-0.024550771326296683,-0.7492464917019888,6.780247244505203,0.5057258605957031,0.5508556307014985,0.03339500427246378,-0.9304868170669351,0.9972768256118627,-0.4485459063972357,0.5153359149421632,1.1024722956933601,68.42078685020053,7.256452121357043,0.48194091066969863,4,0.3244285583496094,-0.1574420928955078,0.1264333724975586,0.9064903259277344,-3.301525115966804,3,-0.07080341209461016,2.117640833891848,35.639312744140625,2.000013326048427,35.935115814208984,-1.7742126847385933,36.154579162597656,-0.07080341209461016
12146,2010-04-05,35.67748260498047,36.23091506958008,35.6202278137207,36.20228958129883,10966796.0,-0.008485710478282948,1.0983726889627285,-7.857387629219259,45.794402125940586,56.577609283539886,0.4851849237172914,0.209110269887951,0.20383028072086518,-0.37528129996501036,7.2348389162389335,0.610687255859375,0.46206460614925504,-0.2671739578247099,-1.235668229802414,0.7013203141529942,-0.7514210938135619,0.21707317816414218,1.338904104549222,34.73705030067626,-20.98275220790405,0.4842471359888531,4,0.4914093017578125,0.1717529296875,0.47471141815185547,1.2118301391601562,-3.7022914886474574,0,-0.056699724719378675,-1.1714507635898432,35.98282241821289,2.117640833891848,35.639312744140625,2.000013326048427,35.935115814208984,-0.056699724719378675
12147,2010-04-06,35.54389190673828,35.81106948852539,35.46755599975586,35.81106948852539,12864095.0,-0.0037443981045776065,1.5714244920687046,0.5090968562602217,41.843945489892526,53.809906715756185,0.5159681601831778,0.3532995967297268,0.2945443911967729,-0.18594344940119356,7.794257165184487,0.34351348876953125,0.33223670165101993,-0.3959936141967759,-1.3717343790248933,0.5797471506313414,-0.8838639966108346,0.09187676821728274,1.4063431185899091,20.879077429983525,-28.41466639628291,0.48787038241405783,4,0.5104961395263672,0.3053436279296875,0.608302116394043,1.3454208374023438,-3.4446563720703125,1,-0.03865773419773144,1.0983726889627285,35.67748260498047,-1.1714507635898432,35.98282241821289,2.117640833891848,35.639312744140625,-0.03865773419773144
12148,2010-04-07,35.10496139526367,35.696563720703125,34.88549423217773,35.667938232421875,19274921.0,-0.012348971593383662,1.615392185203204,2.1071260297834065,35.82415960313605,51.102879894889824,0.7812625921252732,0.8152401304583634,0.6879976188342667,0.3040053759577148,8.391778674288144,0.8110694885253977,0.2572606353071407,-0.8229967117309585,-1.8346052871186984,0.1886118636567815,-1.3288009994248284,-0.31719242403708847,1.7817680132310798,16.312157280816105,-25.591380608094273,0.5058042876938702,4,0.6297702789306641,0.7442741394042969,0.6822509765625,1.7843513488769531,-3.3206100463867188,2,-0.03261757196778503,1.5714244920687046,35.54389190673828,1.0983726889627285,35.67748260498047,-1.1714507635898432,35.98282241821289,-0.03261757196778503
12149,2010-04-08,35.095420837402344,35.32442855834961,34.9427490234375,35.152671813964844,12922154.0,-0.00027177235017883383,-1.1052686950300887,0.10169330740406964,30.07156944220489,48.50038863738397,0.6781227079361827,0.8780662282225506,0.6565494680396426,0.3709686857608503,8.612917843910395,0.3816795349121094,0.14929759616903482,-0.8377853393554702,-1.829815186685444,0.15424450797450362,-1.333800263020457,-0.3417704156904833,1.6712344605133893,15.603043998480715,-18.2389223002167,0.4960149236649875,4,0.4818687438964844,0.753814697265625,0.5462760925292969,1.7938919067382812,-3.72137451171875,3,-0.06824362117874527,1.615392185203204,35.10496139526367,1.5714244920687046,35.54389190673828,1.0983726889627285,35.67748260498047,-0.06824362117874527
12150,2010-04-09,35.27671813964844,35.54389190673828,35.095420837402344,35.114505767822266,10552941.0,0.005165839243987058,-3.4761560280987647,-2.8333555437100215,36.3408099426279,46.880763820375,0.419807131550769,0.7415522163294241,0.4336793967843491,0.2523879378827303,8.23989852162641,0.4484710693359375,-0.0028669924373758704,-0.6607818603515625,-1.6399424069656092,0.3183786862624842,-1.1503621336585823,-0.1712015870445427,1.3770674943230148,29.078181086154377,-1.684848599845612,0.4895802733070233,4,0.3005714416503906,0.5725173950195312,0.36020851135253906,1.6125946044921875,-3.9980926513671875,4,-0.0941304103343793,-1.1052686950300887,35.095420837402344,1.615392185203204,35.10496139526367,1.5714244920687046,35.54389190673828,-0.0941304103343793
12151,2010-04-12,35.16221237182617,35.39122009277344,35.114505767822266,35.26717758178711,11175662.0,-0.0032459302866263418,-1.7619174535485835,-0.6470851068833338,31.26607646457238,43.752157319747454,0.5001480316146001,0.8777643395943784,0.5250348019351421,0.4277528252965368,8.214723793540228,0.2767143249511719,-0.1093091899952654,-0.7604974746704087,-1.778325764225734,0.2573308148849165,-1.2694116194480713,-0.2515833298927461,1.3854757780376588,29.896881723089635,2.094026579282005,0.5089141447776641,4,0.3959922790527344,0.6870231628417969,0.4747142791748047,1.7271003723144531,-4.293891906738281,0,-0.07055628477939357,-3.4761560280987647,35.27671813964844,-1.1052686950300887,35.095420837402344,1.615392185203204,35.10496139526367,-0.07055628477939357
12152,2010-04-13,35.01908493041992,35.238548278808594,34.904579162597656,35.00954055786133,12493942.0,-0.004070490215255407,-2.0434540777306545,-0.09092891408634976,26.439761261633677,39.87576910484198,0.5199447157737325,0.9928887370949795,0.6364115103611852,0.6207074954965179,9.110060863435255,0.3339691162109375,-0.17656774481342552,-0.853529548645021,-1.94681683346748,0.23975773617743812,-1.400173191056254,-0.30688590623378786,1.4288715843827404,16.470931299003162,-6.563347662120783,0.546643642411231,4,0.5391197204589844,0.8301506042480469,0.6154565811157227,1.8702278137207031,-3.893131256103512,1,-0.08692099808247078,-1.7619174535485835,35.16221237182617,-3.4761560280987647,35.27671813964844,-1.1052686950300887,35.095420837402344,-0.08692099808247078
12153,2010-04-14,34.551525115966804,35.0572509765625,34.36068725585937,35.0572509765625,20934534.0,-0.013351571446887367,1.7547087265129682,-52.98681055155801,26.439733591202355,36.673822271959246,0.8611630877236749,1.4023348503469037,1.0624414466980099,1.1285683564218516,10.071701805904201,0.6965637207031321,-0.22369673876425367,-1.2385511398315359,-2.4678347506554417,-0.00926752900763006,-1.8531929452434923,-0.6239093344195794,1.802683661878362,16.128897056454015,-7.7829507933779,0.6146418054119546,4,0.7442760467529226,1.2547721862792898,1.0830163955688406,2.337787628173821,-4.188930511474613,2,-0.07097485778321244,-2.0434540777306545,35.01908493041992,-1.7619174535485835,35.16221237182617,-3.4761560280987647,35.27671813964844,-0.07097485778321244
12154,2010-04-15,34.389312744140625,34.828243255615234,34.312976837158196,34.56106948852539,21771152.0,-0.004694796287044833,-2.1764553717355333,0.33962420704065405,26.86166621478658,33.43134712622189,0.9246533670055186,1.4875033774100643,1.1422387041740407,1.3175972556373239,10.97932834690147,0.5152664184570384,-0.36203824940412943,-1.3034353256225586,-2.653109084386074,0.04623843314095666,-1.9782722050043162,-0.628598446240801,1.8054143119456754,6.2015575947469905,-19.688946962129574,0.6748368793817588,4,0.8826332092285156,1.3931293487548828,1.2452287673950195,2.5,-3.816793441772461,3,-0.07574915540315685,1.7547087265129682,34.551525115966804,-2.0434540777306545,35.01908493041992,-1.7619174535485835,35.16221237182617,-0.07574915540315685
12155,2010-04-16,34.07442855834961,34.51335906982422,33.75,34.341602325439446,21576538.0,-0.009156454743186604,1.5,1.5555358134369381,27.005319012476605,31.343671224725885,1.0508742267474318,1.6827480364705636,1.3945739406846442,1.6548443783331805,11.71800374640319,0.7633590698242188,-0.5126975148292274,-1.4875944137573214,-2.93400478155921,-0.04118404595543268,-2.2107995976582657,-0.764389229856377,1.9321234758438806,19.767522940897553,-8.43568637564972,0.7232051839009451,4,0.7061061859130859,1.4265251159667969,1.6531476974487305,2.8148841857910156,-3.673666000366211,4,-0.07924952367262261,-2.1764553717355333,34.389312744140625,1.7547087265129682,34.551525115966804,-2.0434540777306545,35.01908493041992,-0.07924952367262261
12156,2010-04-19,34.255725860595696,34.332061767578125,33.67366409301758,34.04580307006836,13147998.0,0.005320626344052393,2.6315911290661953,-0.7857163254233359,21.32561421699917,29.063856638848844,0.7226904078793837,1.4114913844474515,1.201378110243411,1.4799747495811744,12.085107602747188,0.6583976745605469,-0.6173358449468367,-1.2032436370849666,-2.7154271022153154,0.3089398280453821,-1.959335369650141,-0.44715190451979225,1.4800399294945734,37.19519775732784,9.877869574772195,0.7560917325651731,4,0.42938804626465554,1.2070598602294993,1.3191785812378,2.633586883544929,-3.6641235351562464,0,-0.0869081094480324,1.5,34.07442855834961,-2.1764553717355333,34.389312744140625,1.7547087265129682,34.551525115966804,-0.0869081094480324
12157,2010-04-20,34.408397674560554,34.73282241821289,34.227100372314446,34.398853302001946,10639506.0,0.004456826125540658,-1.8648730415990606,0.045466109394944755,26.47054673555455,28.024566320228676,0.43807875645590855,1.1494111084163947,1.0497182345235032,1.3352931071162075,11.95556981056616,0.5057220458984446,-0.7601573057559037,-0.9437015533447166,-2.4344370343629578,0.5470339276735245,-1.6890692938538336,-0.1983338128355996,1.0386738779395372,53.103537644162756,24.649094028494442,0.7453677405091201,4,0.2003803253173757,1.0543880462646413,0.949425697326653,2.480915069580071,-3.4732818603515696,1,-0.10288410529764302,2.6315911290661953,34.255725860595696,1.5,34.07442855834961,-2.1764553717355333,34.389312744140625,-0.10288410529764302
12158,2010-04-21,33.148853302001946,34.522899627685554,33.11068725585937,34.437023162841804,38975015.0,-0.03660572586005184,-1.0699308910359628,-134.96642685831372,20.40812071380337,26.950849794850733,1.5544345091196519,2.241298361188946,2.2999659570586957,2.5986317163874375,12.218830686419954,1.412212371826186,-0.8703375433709155,-2.0238565444946346,-3.6686002733523893,-0.37911281563687993,-2.8462284089235155,-1.2014846800657537,2.049941206170594,2.222113639846564,-25.85182990660685,0.822371864428879,4,1.178436279296882,2.0324440002441477,2.130249023437507,3.740459442138679,-1.0686988830566406,2,-0.0610247241211016,-1.8648730415990606,34.408397674560554,2.6315911290661953,34.255725860595696,1.5,34.07442855834961,-0.0610247241211016
12159,2010-04-22,32.223281860351555,33.062976837158196,32.213741302490234,32.98664093017578,40059695.0,-0.027921672982711976,-1.1707359881430452,0.5925919345190492,10.75696291040228,24.108200124603442,2.268282250740313,3.002149178530523,3.2089852787913173,3.5173212272637215,13.17695486382416,0.9351119995117116,-0.9883301010040384,-2.747137832641606,-4.774751165519142,-0.71952449976407,-3.7609444990803738,-1.733331166202838,2.641415487450878,0.37873166535902086,-21.658371547592527,1.0138066664387695,4,1.5791988372802805,2.509542465209968,3.0916023254394602,4.66603088378907,-0.07633590698241477,3,-0.057743567645380245,-1.0699308910359628,33.148853302001946,-1.8648730415990606,34.408397674560554,2.6315911290661953,34.255725860595696,-0.057743567645380245
12160,2010-04-23,33.83587646484375,34.12213516235352,32.00381851196289,32.290077209472656,43319185.0,0.0500443937237931,-1.0000000000000067,-2.0249962520613476,34.89825310408433,24.511775306771437,0.48032156082499,1.2808741713054559,1.606541334791821,1.9114179875069013,13.933372935794688,2.118316650390632,-1.0104839595373676,-1.0238561630249023,-3.0450992670555124,0.9973869410057077,-2.034477715040211,-0.013234611009593777,0.687023162841804,67.13284465020575,44.77297965155632,1.0106215520153066,4,-0.2146930694580078,0.7919864654541016,1.5028629302978516,3.053436279296875,-1.8416023254394531,4,-0.0964466567274026,-1.1707359881430452,32.223281860351555,-1.0699308910359628,33.148853302001946,-1.8648730415990606,34.408397674560554,-0.0964466567274026
12161,2010-04-26,33.39694595336914,34.312976837158196,33.301525115966804,33.950382232666016,27871979.0,-0.012972340525319814,-1.7179408327695567,-0.3580259709492574,33.23397407444267,25.26668784152799,0.7180236741558019,1.620258039649329,2.029813575964397,2.355774363951383,15.247223043381947,1.011451721191392,-1.0270918281843109,-1.3468515396118192,-3.426532487447666,0.7328294082240276,-2.3866920135297462,-0.30701106569389225,-1.39312744140625,51.048935408838794,27.324382405581368,1.039840473917925,4,0.1335887908935547,1.230916976928711,2.094466209411621,3.4923667907714844,-0.6106872558593679,0,-0.08971429302455369,-1.0000000000000067,33.83587646484375,-1.1707359881430452,32.223281860351555,-1.0699308910359628,33.148853302001946,-0.08971429302455369
12162,2010-04-27,32.90076446533203,33.85496139526367,32.833969116210945,33.25381851196289,20457694.0,-0.014857091685266943,-3.196047691089761,0.6379307968017646,32.939438264019415,25.98887724961877,0.9857876337122349,1.9606992337512565,2.503017887859734,2.8443434676883754,16.67577844781329,1.0209922790527273,-1.1141620600502549,-1.680342292785646,-3.8039537316336833,0.44326914606239143,-2.742148012209661,-0.6185365733616308,-0.8969459533691406,35.6060766670401,10.491824010696703,1.0618057194240182,4,0.5152664184570312,1.7270984649658203,2.7981863021850586,3.9885482788085938,-0.18129730224608664,1,-0.0701856682487052,-1.7179408327695567,33.39694595336914,-1.0000000000000067,33.83587646484375,-1.1707359881430452,32.223281860351555,-0.0701856682487052
12163,2010-04-28,32.977100372314446,33.20610809326172,32.63358688354492,32.919845581054695,17689716.0,0.0023201864218944657,1.2222172866925782,-0.16217004678497557,33.77192290315436,26.756683548326304,0.7405052645731729,1.7406371116346477,2.3813546380488404,2.761980650331701,18.346771091950124,0.5725212097167969,-1.1828714742765953,-1.4561056137085018,-3.5946343516483665,0.682423124231363,-2.525369982678434,-0.3868412447385694,-0.9270986938476469,42.14877125279994,15.177435258431487,1.0692643689699326,4,0.3912200927734446,1.5124034881591868,2.8602075576782298,3.912212371826179,-1.3263378143310476,2,-0.061921288865645296,-3.196047691089761,32.90076446533203,-1.7179408327695567,33.39694595336914,-1.0000000000000067,33.83587646484375,-0.061921288865645296
12164,2010-04-29,33.63549423217773,33.979007720947266,33.377864837646484,33.377864837646484,19118454.0,0.019965183488843907,-3.6667258943378345,4.499700179893058,38.283350771538444,28.009798188222064,-0.0403008409108736,0.974382096601353,1.694193121699449,2.1017843502240936,19.2160181254445,1.0019073486328196,-1.2156925019866165,-0.6975208282470788,-2.785283953701061,1.3902422972069033,-1.7414023909740735,0.3463607344799158,-1.540233050537097,70.66105872479886,42.140438174296385,1.0438815627269913,4,-0.26717376708983664,0.7395057678222727,2.2018136978149485,3.2538185119628977,-1.8511428833007741,3,-0.04624102748412984,1.2222172866925782,32.977100372314446,-3.196047691089761,32.90076446533203,-1.7179408327695567,33.39694595336914,-0.04624102748412984
12165,2010-04-30,33.435115814208984,34.16030502319336,33.42557144165039,33.71183013916016,16476342.0,-0.005957350190414323,-3.9677211353700526,-1.0740790097133952,37.819649850041834,29.842468814115698,0.06688817514773149,1.026748255871631,1.8644204264138509,2.300243308857496,20.498460080457555,0.7347335815429688,-1.2266026341570822,-0.7705139160156236,-2.742096444398335,1.201068612367088,-1.7563051802069793,0.21527734817573219,-1.2955003194580001,47.727386301170924,18.580250465407246,0.985791264191356,4,-0.06679534912109375,0.8587779998779297,2.552478790283203,3.4541969299316406,-1.173664093017571,4,-0.038527453232041986,-3.6667258943378345,33.63549423217773,1.2222172866925782,32.977100372314446,-3.196047691089761,32.90076446533203,-0.038527453232041986
12166,2010-05-03,33.654579162597656,33.8072509765625,33.435115814208984,33.67366409301758,13021190.0,0.006563857879487545,1.599992004370944,0.06896979555824966,40.479332498992584,31.39900056560881,-0.2758209034908319,0.6829803268801129,1.610582281536736,2.080117183067756,21.603704648515265,0.3721351623535156,-1.2297078923654041,-0.4499053955078125,-2.3078387601764803,1.4080279691608553,-1.3788720778421464,0.4790612868265214,-1.4714964409985285,66.87496876717806,34.63211750514197,0.9289666823343354,5,-0.3912200927734375,0.48187255859375,2.39742374420166,3.2347335815429688,-1.4885482788086009,0,-0.04933370330295361,-3.9677211353700526,33.435115814208984,-3.6667258943378345,33.63549423217773,1.2222172866925782,32.977100372314446,-0.04933370330295361
12167,2010-05-04,34.169845581054695,34.694656372070305,33.969467163085945,33.969467163085945,33995967.0,0.015310440102893397,-6.23819677124567,-10.49930041974815,47.35449105912901,34.39304171508944,-0.9258472466564882,0.06271096767093098,1.0776015020525875,1.5725100421962992,22.161778483518457,1.0400772094726491,-1.2012083695013942,0.13406333923340696,-1.5970501584366943,1.8651768369035082,-0.7314934096016472,0.9996200880684611,-1.944164977144382,74.53696763076665,38.59288356737166,0.8655567488350524,5,-0.820608139038093,-0.033393859863288355,1.9656496047973562,2.7194671630859304,-1.1068687438964986,1,-0.04049145847799929,1.599992004370944,33.654579162597656,-3.9677211353700526,33.435115814208984,-3.6667258943378345,33.63549423217773,-0.04049145847799929
12168,2010-05-05,33.959922790527344,34.13167953491211,33.301525115966804,33.79771041870117,22489661.0,-0.006143510073213232,2.2830214297028526,0.8095301553457204,47.043353916015526,38.424862937935345,-0.6579674983456698,0.19231188462774185,1.285769716995894,1.7767605102255501,22.18708830401887,0.8683204650878906,-1.1775988794372978,-0.018607521057127485,-1.674959641483973,1.637744599369718,-0.8467835812705502,0.8095685391562952,-1.6354831558906326,47.26027584809459,7.2419158297017034,0.8281760602134232,5,-0.6106853485107422,0.15744400024414062,2.175572395324707,2.9293899536132812,-0.696563720703125,2,-0.03652704498454884,-6.23819677124567,34.169845581054695,1.599992004370944,33.654579162597656,-3.9677211353700526,33.435115814208984,-0.03652704498454884
12169,2010-05-06,32.700382232666016,33.950382232666016,29.293893814086914,33.788169860839844,32246750.0,-0.03708902890122767,5.594600800101566,-6.705947369658773,41.62788946335453,39.172600311187594,0.7558528556307351,1.331488304628678,2.5159638621634173,3.0173050546699614,23.13963855353581,4.66602897644043,-1.2258310497100595,-1.1583961486816392,-2.8210537370385325,0.504261439675254,-1.9897249428600858,-0.3270673545031926,1.9942741394042898,63.074211872981536,19.647660536281776,0.831328794178447,5,-0.7061071395874059,0.06202220916748047,3.435112953186035,4.188930511474609,0.7156486511230398,3,-0.03209808580262097,2.2830214297028526,33.959922790527344,-6.23819677124567,34.169845581054695,1.599992004370944,33.654579162597656,-0.03209808580262097
12170,2010-05-07,31.95610618591309,32.652671813964844,31.44083976745605,32.356868743896484,27703775.0,-0.02276046932593445,1.4423020371448907,0.3684198529231233,36.887895406196364,39.57859157027134,1.3471046107716909,1.9122807484134903,3.2327139218445247,3.745225172994534,24.549664940912006,1.2595424652099645,-1.1428822530293274,-1.736641597747802,-3.465001261482417,-0.008281934013186998,-2.600821429615106,-0.8724617658804981,2.630534934997545,49.29326818656193,4.8687052425594715,0.8641798318673073,5,0.03816890716552024,0.8062982559204066,4.110209465026852,4.9332065582275355,2.4141216278076065,4,-0.005374711050116887,5.594600800101566,32.700382232666016,2.2830214297028526,33.959922790527344,-6.23819677124567,34.169845581054695,-0.005374711050116887
12171,2010-05-10,32.68129730224609,33.26335906982422,32.33778762817383,32.36641311645508,24561976.0,0.022693350438692583,-3.9743831558229887,-0.785712585964818,40.755855216465505,40.44708234276535,0.5696252877217418,1.0452883511596767,2.478320000312415,2.997063900576734,25.80975998024193,1.3072528839111293,-0.8859877672908354,-0.8874047279357953,-2.525457986865348,0.7506485309937609,-1.7064313574005752,-0.06837809847101539,1.799488872528073,62.72083713719135,18.59295560466967,0.8190266294647773,5,-0.6870222091674769,0.08110713958740945,3.3850183486938548,4.208015441894538,1.6793899536132812,0,-0.012846662027269584,1.4423020371448907,31.95610618591309,5.594600800101566,32.700382232666016,2.2830214297028526,33.959922790527344,-0.012846662027269584
12172,2010-05-11,31.97519111633301,32.54771041870117,31.51717567443848,31.822519302368164,25819786.0,-0.021605818746508132,-1.7000000000000157,0.48485068750380805,43.32247500446557,41.50825479846659,1.2635025176303678,1.5933533331851244,3.134419402869984,3.6723565558965454,26.971260661432726,1.1641216278076065,-0.8808426120178652,-1.4413162231445291,-3.0775950420926144,0.19496259580355613,-2.2594556326185717,-0.6231768136704865,2.401857211227405,55.42406086123096,5.747718496973917,0.8181394094740425,5,0.019083976745598363,0.577290534973141,4.033872604370114,4.914121627807614,2.242364883422848,1,0.005968369876562241,-3.9743831558229887,32.68129730224609,1.4423020371448907,31.95610618591309,5.594600800101566,32.700382232666016,0.005968369876562241
12173,2010-05-12,32.09923553466797,32.48091506958008,31.898855209350586,32.41412353515625,20002442.0,0.003879395681597453,1.5957521009832942,-2.062515616410926,49.22341217187628,42.723817176281905,1.1195725049627328,1.3451354585848776,2.957087148705213,3.5217160300062886,27.471614471087268,0.5820598602294922,-0.8252411032542213,-1.194657325744629,-2.8403178534181492,0.45100320192889143,-2.0174875895813855,-0.3718270619078723,2.176149702622979,60.245864875083,4.154685366478368,0.8228302638367601,5,-0.10496044158935902,0.3959932327270508,3.85257625579834,4.790077209472656,1.937023162841804,2,0.03002380855610598,-1.7000000000000157,31.97519111633301,-3.9743831558229887,32.68129730224609,1.4423020371448907,31.95610618591309,0.03002380855610598
12174,2010-05-13,31.784351348876953,32.20419692993164,31.5935115814209,32.137405395507805,15354353.0,-0.009809709812276801,1.5098182160242326,1.1212051462214783,34.66473980857258,42.37327161611866,1.2787299119992923,1.5334783874916127,3.2194629175510983,3.8150639282977963,27.99256168011918,0.6106853485107422,-0.7364927447324021,-1.379293441772461,-3.071593208578065,0.3130063250331432,-2.225443325175263,-0.5331435583696589,2.391404059949913,18.848172470631486,-34.36553654016504,0.8461498834028016,5,0.2099237442016566,0.6345415115356445,4.007632255554199,4.499044418334961,1.7271003723144602,3,0.046532575251044817,1.5957521009832942,32.09923553466797,-1.7000000000000157,31.97519111633301,-3.9743831558229887,32.68129730224609,0.046532575251044817
12175,2010-05-14,31.374046325683594,31.822519302368164,31.18320655822754,31.822519302368164,22117621.0,-0.01290902616478462,1.85106473467756,1.270267204028075,34.813726585163934,41.74375984791548,1.5264487911677591,1.8246557427790009,3.573562476966565,4.199399789029513,27.95820053561574,0.639312744140625,-0.668028702048403,-1.6545793533325224,-3.4675127287533485,0.1583540220883073,-2.5610460410429354,-0.7481126656221093,2.7040718512484716,9.174316132694052,-42.48268868157277,0.906466687710414,5,0.620228767395016,1.044846534729004,4.339216232299805,4.646944046020508,2.1469459533691335,4,0.06508515149459182,1.5098182160242326,31.784351348876953,1.5957521009832942,32.09923553466797,-1.7000000000000157,31.97519111633301,0.06508515149459182
12176,2010-05-17,31.27862548828125,31.54580116271973,30.70610618591309,31.412214279174805,16146222.0,-0.0030413940367083336,3.190486162339597,0.29787478362941194,37.042643723132024,40.5979990328047,1.3962255374894426,1.7766960187920375,3.599743747198765,4.263614552699401,27.91801366370934,0.8396949768066406,-0.6857481388720643,-1.6011451721191392,-3.477621418662217,0.2753310744239421,-2.539383295390678,-0.6629070488476003,2.7038082013939118,31.08807485207608,-21.665712122176185,0.9382381232715401,5,0.4341611862182617,1.0639314651489258,4.434637069702148,4.732824325561523,2.519084930419922,0,0.09884073475663868,1.85106473467756,31.374046325683594,1.5098182160242326,31.784351348876953,1.5957521009832942,32.09923553466797,0.09884073475663868
12177,2010-05-18,30.86832046508789,31.48855018615723,30.82061004638672,31.459924697875977,19165195.0,-0.013117744683093013,1.058826468971466,4.428546952412227,34.00864128818604,39.149697629712534,1.4404362537758502,2.011309907295363,3.9389204165326106,4.639096653385593,28.718596005146768,0.6679401397705114,-0.7026250550528346,-1.8344463348388658,-3.770701469756027,0.10180880007829529,-2.8025739022974463,-0.8663187673802852,3.020342427075505,9.1398167243588,-43.09837083377473,0.9681275674585802,5,0.7538175582885742,1.3979005813598633,4.835399627685547,5.143129348754883,3.110687255859375,1,0.11313757075709208,3.190486162339597,31.27862548828125,1.85106473467756,31.374046325683594,1.5098182160242326,31.784351348876953,0.11313757075709208
12178,2010-05-19,31.12595367431641,31.393129348754886,30.60114479064941,30.72519111633301,22192134.0,0.00834620106785211,-1.4411750008083473,-0.6774166508151955,29.738035677216033,37.82860276458604,0.825320267023038,1.680516622482795,3.6212221373053772,4.355403049606377,28.454086169114106,0.7919845581054759,-0.7637469520419273,-1.4756681442260735,-3.522019920908324,0.5706836324561806,-2.4988440325672023,-0.45249225588494824,2.6708138362854577,32.73810444506088,-16.460450645035387,1.0231758883411264,5,0.8062982559204066,1.0496187210082972,4.577766418457028,4.885496139526364,3.158397674560536,2,0.09932554542065275,1.058826468971466,30.86832046508789,3.190486162339597,31.27862548828125,1.85106473467756,31.374046325683594,0.09932554542065275
12179,2010-05-20,30.36259460449219,31.059160232543945,30.29580116271973,30.753816604614254,25881198.0,-0.02452484116025988,-1.9090935522676897,-0.9761939890060027,27.259847846181557,36.75881970236217,1.3658210853070223,2.4214808825102345,4.3257890319403565,5.091959530207578,27.539428391268505,0.8301525115966797,-0.9621206126990813,-2.145992851257322,-4.421162386143752,0.12917668362911172,-3.283577618700537,-1.008408083814107,3.3441154321793753,4.374968767178062,-43.1503758578887,1.1375847674432167,5,1.4169855117797816,1.6984739303588832,5.188454627990719,5.648855209350582,3.93129730224609,3,0.12099308839943657,-1.4411750008083473,31.12595367431641,1.058826468971466,30.86832046508789,3.190486162339597,31.27862548828125,0.12099308839943657
12180,2010-05-21,30.572519302368164,30.67748069763184,29.61832046508789,29.77099227905273,26721694.0,0.006913924867439247,1.0943406544708394,-2.0487779906686048,27.156998095246664,35.24783557778229,1.0493448674692338,2.0601639456084655,4.051839428306401,4.851610104610039,28.405408546923304,1.0591602325439489,-1.162133237128252,-1.7729002952575712,-4.114383034739589,0.5685824442244467,-2.94364166499858,-0.6021589255165622,3.0459344098517107,49.50497498899111,4.244343475095306,1.1707413697410094,5,0.5104961395263672,1.4408388137817383,4.95467472076416,5.438930511474609,3.234731674194336,4,0.09612987368677861,-1.9090935522676897,30.36259460449219,-1.4411750008083473,31.12595367431641,1.058826468971466,30.86832046508789,0.09612987368677861
12181,2010-05-24,30.4007625579834,30.83015251159668,30.162214279174805,30.41030502319336,13930016.0,-0.005618010824886777,-1.74510756881543,-0.011905356815656099,20.56631781706784,32.71937366807144,0.9650761342537564,2.1038083952850712,4.1476422568725155,4.994529287326685,29.51869203032309,0.667938232421875,-1.2325333316767413,-1.7948478698730455,-4.234399136621889,0.6447033968757978,-3.0146235032474635,-0.5750722364986238,3.131199956273818,41.836683701515106,0.2677737285216466,1.2197756333744212,5,0.6488552093505859,1.612595558166504,4.739981651306152,5.424619674682617,2.967557907104492,0,0.10263656101119545,1.0943406544708394,30.572519302368164,-1.9090935522676897,30.36259460449219,-1.4411750008083473,31.12595367431641,0.10263656101119545
12182,2010-05-25,30.59160232543945,30.61068725585937,29.675573348999023,29.866411209106445,21679766.0,0.006277466464601478,1.4499913797626947,-75.99620227863245,23.61733672200431,29.874254173641223,0.6228321824855527,1.8246528133974245,3.8633509403047874,4.77627838136338,30.36045494205155,0.935113906860348,-1.1935782402410098,-1.488549995422364,-4.004946232581258,1.0278462417365333,-2.7467481140018144,-0.23035187684291714,2.8555988148143605,54.8386854104892,13.411795076517826,1.258198118579448,5,0.31965637207031605,1.4217557907104528,4.482347488403324,5.052482604980472,2.270992279052745,1,0.10480353592317648,-1.74510756881543,30.4007625579834,1.0943406544708394,30.572519302368164,-1.9090935522676897,30.36259460449219,0.10480353592317648
12183,2010-05-26,30.935115814208984,31.345420837402344,30.38167953491211,30.51526641845703,27518803.0,0.011229012626248647,-1.8055569436809755,0.57894999855343,33.85690803244,29.784495087404267,0.10820115884175152,1.3916666558839879,3.4226061425488936,4.414995588586564,30.741309622382907,0.9637413024902344,-1.2439864651641521,-1.0429372787475586,-3.571772889900842,1.4858983324057284,-2.3073550843242003,0.22148052682908315,2.4290191795214895,76.24312809084061,36.00314158248813,1.2644178055766429,5,-0.21469593048095703,1.0591592788696254,4.100666046142578,4.527669906616211,1.7175559997558594,2,0.09839600811645166,1.4499913797626947,30.59160232543945,-1.74510756881543,30.4007625579834,1.0943406544708394,30.572519302368164,0.09839600811645166
12184,2010-05-27,32.080154418945305,32.127864837646484,31.27862548828125,31.412214279174805,32049098.0,0.03701420132425648,1.2250006871203454,1.5909041349796762,51.05693096901826,31.58929557449919,-1.1068637059110422,0.13083965605397196,2.187330415080673,3.2515048217241755,31.906689134790035,1.1927490234375,-1.256004423571781,0.17986831665038494,-2.2270801689322255,2.586816802232992,-1.0236059261409167,1.3833425594416902,1.202575751192299,98.0988413983477,56.56663834914169,1.2034742427913037,5,-1.207061767578118,-0.08587932586669567,2.6741390228271555,3.1011428833007884,0.9828224182128906,3,0.06870904987383497,-1.8055569436809755,30.935115814208984,1.4499913797626947,30.59160232543945,-1.74510756881543,30.4007625579834,0.06870904987383497
12185,2010-05-28,32.14694595336914,32.5572509765625,31.96564865112305,32.09923553466797,26192454.0,0.0020820203528817416,-2.7575867708523245,0.07142918333604688,44.87179205564714,32.45920094477865,-1.1761773780597196,-0.03942801526071804,2.0178356588987327,3.164176786641221,33.206451218542,0.5916023254394496,-1.3463335469712163,0.31106834411621165,-1.9895413950258884,2.6116780832583117,-0.8392365254548366,1.46137321368726,1.056007489647449,85.76159181482484,44.97182093784305,1.1503048695710494,5,-1.0591602325439453,-0.1526708602905309,2.120706558227539,2.585878372192383,1.6603050231933594,4,0.06678537850791177,1.2250006871203454,32.080154418945305,-1.8055569436809755,30.935115814208984,1.4499913797626947,30.59160232543945,0.06678537850791177
12186,2010-06-01,31.994274139404297,32.46183013916016,31.784351348876953,31.898855209350586,21756061.0,-0.004749185636057085,-3.176468167414341,1.999960022387463,50.20490787644984,34.2587861212524,-1.0184120834180455,-0.01846653045111779,2.0759095373407845,3.2875978975856555,34.61920751525335,0.6774787902832102,-1.301833700715708,0.24141178131103658,-1.896979549540582,2.379803112162655,-0.8277838841147727,1.3106074467368458,1.1304981110337025,80.46357330975246,39.80958918679819,1.06919566542581,6,-0.9064884185791016,9.536743128535363e-07,2.1302490234375,2.6335887908935547,2.2232818603515625,1,0.056665665526861586,-2.7575867708523245,32.14694595336914,1.2250006871203454,32.080154418945305,-1.8055569436809755,30.935115814208984,0.056665665526861586
12187,2010-06-02,32.78625869750977,32.805343627929695,31.994274139404297,32.08969497680664,16971522.0,0.02475394674230369,1.2077920729364375,7.300057968696978,56.45161405879354,37.226961496983236,-1.6871480598114381,-0.969107290290097,1.1891968361279552,2.469756894257337,37.055711615484974,0.8110694885253977,-1.2067944689340244,1.1025756835937557,-0.7809144982574878,2.986065865444999,0.16083059266813393,2.0443207745193774,0.2618959842012032,99.21255876691394,58.515447896124115,0.9417450909256209,6,-1.5744266510009801,-0.791983604431163,1.2929401397705007,1.8416042327880788,1.8511466979980327,2,0.017753223170362098,-3.176468167414341,31.994274139404297,-2.7575867708523245,32.14694595336914,1.2250006871203454,32.080154418945305,0.017753223170362098
12188,2010-06-03,32.719467163085945,32.977100372314446,32.433204650878906,32.85305404663086,13739385.0,-0.0020371807298922295,1.850012493128848,-0.19177984665935258,59.21053916982476,40.777038310721366,-1.5316107648273452,-1.0540544020381049,1.1523787989979084,2.5103458261276614,38.871406288985575,0.5438957214355398,-1.125073558313673,1.0978069305419993,-0.5351069830833737,2.7307208441673723,0.2813499737293128,1.9142638873546858,-3.4255733489990305,84.8314972655512,39.66166405765139,0.8164569568126858,6,-1.4217567443847763,-0.7251920700073349,1.3024797439575124,1.908395767211907,1.7175559997558594,3,0.004374381792125348,1.2077920729364375,32.78625869750977,-3.176468167414341,31.994274139404297,-2.7575867708523245,32.14694595336914,0.004374381792125348
12189,2010-06-04,31.6507625579834,32.36641311645508,31.479007720947266,32.299617767333984,19078316.0,-0.03266265308587468,1.2682856077245037,4.857177532197066,52.41263291773278,43.58321995766427,-0.291631571142144,-0.07169222317668655,2.117992220173889,3.5440819514845288,38.371208098282835,1.240459442138679,-1.0010532969105412,0.0815833091735847,-1.4708380933933896,1.6340047117405625,-0.6946273921099007,0.8577940104570736,-2.2832046127319323,11.464900844376142,-36.67771958440973,0.7762107012834882,6,-0.3244256973266637,0.3435125350952113,2.2781496047973633,2.977100372314453,3.129770278930657,4,0.03165513798114583,1.850012493128848,32.719467163085945,1.2077920729364375,32.78625869750977,-3.176468167414341,31.994274139404297,0.03165513798114583
12190,2010-06-07,31.784351348876953,31.98473358154297,31.583969116210934,31.66984748840332,14809288.0,0.004220713186572578,-1.7999973348080283,-0.17647058823529413,54.38016905741767,47.34031453992536,-0.2628903053327676,-0.23063287707726943,1.8878142069736583,3.380517221430665,37.84397857581234,0.4007644653320348,-0.8602546714508286,0.2237598419189446,-1.3215331532759151,1.7690528371138043,-0.548886655678487,0.9964063395163762,-2.3446025550842258,20.38215911753032,-28.68187537565899,0.7726464975974308,6,-0.4580144882202184,0.2099237442016566,2.087308883666992,2.8435115814208984,2.7576332092285156,0,0.040228144795109166,1.2682856077245037,31.6507625579834,1.850012493128848,32.719467163085945,1.2077920729364375,32.78625869750977,0.040228144795109166
12191,2010-06-08,32.26145172119141,32.318702697753906,31.583969116210934,31.879770278930664,16223983.0,0.015010542989461362,1.961540383558288,3.333349990838434,61.928108844675045,51.59706699799989,-0.5009784814571034,-0.7808335001737916,1.3284435698549686,2.8548854974246325,37.80012825738065,0.7347335815429723,-0.6023228540492873,0.7218524932861392,-0.7698141577383382,2.21351914431062,-0.023980832226101256,1.4676858187983797,-2.750955895828252,52.22934639790658,-1.8069726240728627,0.7458333255122398,6,-0.5820617675781357,-0.2671766281128036,1.569655418395989,2.366411209106438,2.557250976562493,1,0.047914745707357875,-1.7999973348080283,31.784351348876953,1.2682856077245037,31.6507625579834,1.850012493128848,32.719467163085945,0.047914745707357875
12192,2010-06-09,32.166030883789055,32.56679534912109,31.95610618591309,32.309158325195305,13463761.0,-0.002957735387328464,-1.169500138906814,-0.3749918795068667,59.159662679842015,54.40848418104456,-0.17739335025856917,-0.7066106579830844,1.3246389021481235,2.8845774156955315,37.24593845721397,0.6106891632079972,-0.3428278892555916,0.6168896675109785,-0.8888841307549882,2.1226634657769416,-0.1359972316220066,1.36977656664396,-2.5862029674868694,45.85985801444275,-10.421491039295205,0.752886899132982,6,-0.03816795349120383,-0.17175579071044567,1.533874511718757,2.461832046508796,2.099235534667976,2,0.06377924349381647,1.961540383558288,32.26145172119141,-1.7999973348080283,31.784351348876953,1.2682856077245037,31.6507625579834,0.06377924349381647
12193,2010-06-10,33.062976837158196,33.187023162841804,32.433204650878906,32.57633590698242,19612901.0,0.02788488130878397,1.0519506142072215,-3.4000533049040014,73.23479753016052,56.87269157672703,-0.8278134538456783,-1.6102098519093708,0.34391926115669946,1.9343736117107468,36.42505091327798,1.0209922790527486,0.016335953245345536,1.4656485557556067,-0.17030213439370812,3.1015992459049215,0.6476732106809493,2.283623900830264,-3.415203471735765,92.73740022244674,28.655508041380116,0.8179753450746583,6,-0.7299613952636648,-1.3501901626586843,0.6798677444458079,1.5648860931396555,1.0973281860351634,3,0.04761908058381992,-1.169500138906814,32.166030883789055,1.961540383558288,32.26145172119141,-1.7999973348080283,31.784351348876953,0.04761908058381992
12194,2010-06-11,33.26335906982422,33.492366790771484,32.66221237182617,32.776718139648445,18989865.0,0.006060622842672281,-1.3199931771177587,1.0,73.19077363016982,60.01924508500732,-0.9417419784260019,-1.7856589552491258,0.06990064399057871,1.6638368547746438,35.298029442261274,0.8301544189453125,0.36802729799833855,1.5920804023742683,-0.2052215173827463,3.3893823221312864,0.6934294424957628,2.4907313622527774,-3.4740157125050146,88.00000000000003,21.16236233074561,0.898650959878509,6,-0.7776718139648438,-1.641221046447754,0.4699430465698242,1.3645038604736328,0.7633590698242259,4,0.035283991930998626,1.0519506142072215,33.062976837158196,-1.169500138906814,32.166030883789055,1.961540383558288,32.26145172119141,0.035283991930998626
12195,2010-06-14,33.416030883789055,33.63549423217773,33.34923553466797,33.444656372070305,14311802.0,0.004589789433002256,-2.5293481328193357,-0.058822607196050085,76.07260296068114,62.89343342769969,-1.0006965585599588,-1.873565294237828,-0.16722575515886717,1.4349393427892423,33.85862020633407,0.3721351623535085,0.622879134225407,1.6426529884338308,-0.30893074580397695,3.5942367226716385,0.6668611213149234,2.6184448555527347,-3.404506120462713,89.30242936434884,18.504979439685542,0.9757918671189045,6,-0.8587799072265554,-1.7891235351562464,-1.0376911163330007,-0.1431303024291921,0.16221237182617898,0,0.04083375305314774,-1.3199931771177587,33.26335906982422,1.0519506142072215,33.062976837158196,-1.169500138906814,32.166030883789055,0.04083375305314774
12196,2010-06-15,34.370227813720696,34.398853302001946,33.42557144165039,33.473281860351555,22954658.0,0.028555064880387837,1.0400020788607693,-31.33382196162047,78.86296339680261,65.38358335414514,-1.768386051297746,-2.723928747138899,-1.1866871683696232,0.4237655309430508,32.150570949333634,0.9828224182128906,0.7143178917171227,2.4422698020934988,0.18921690725107965,4.695322696935918,1.3157433546722928,3.5687962495147083,-4.068785492886242,98.82814360550415,24.937487696209757,1.1265264474212093,6,-1.4312973022460866,-2.361640930175774,-1.9918880462646413,-1.0973272323608327,-0.8015251159667898,1,0.004997253591557671,-2.5293481328193357,33.416030883789055,-1.3199931771177587,33.26335906982422,1.0519506142072215,33.062976837158196,0.004997253591557671
12197,2010-06-16,34.36068725585937,34.522899627685554,34.064884185791016,34.07442855834961,18167394.0,-0.0002775820373678295,-1.999962521081938,0.3191482122579441,77.57296452824049,67.42385283841355,-1.6897183274392589,-2.5711583901319415,-1.2395608817785373,0.3941306256537658,30.39028672676848,0.45801544189453836,0.8528367025237671,2.258110904693595,-0.18266910237027645,4.69889091175747,1.0377209011616557,3.4785009082255307,-3.6495038369081634,92.23750960659007,17.87424361724628,1.220390003531937,6,-1.3597335815429616,-2.290077209472649,-1.9823474884033132,-1.0877866744995046,-1.087787628173814,2,0.013329635652628902,1.0400020788607693,34.370227813720696,-2.5293481328193357,33.416030883789055,-1.3199931771177587,33.26335906982422,0.013329635652628902
12198,2010-06-17,34.21755599975586,34.58969497680664,33.683204650878906,34.48473358154297,18747358.0,-0.004165552773660042,2.799998400882713,-0.9333431057688696,70.51279516749031,69.43498197727551,-1.465889493268648,-2.3025914760190958,-1.1476437345169899,0.49853233450393475,28.289501481061574,0.9064903259277344,0.9781702742351612,1.9603995323181138,-0.6082015724315042,4.529000637067732,0.6760989799433048,3.244700084692923,-3.048966635756532,80.69300464298861,8.946628676071484,1.2843005523748083,6,-1.1307239532470703,-2.1135482788085938,-1.9441776275634766,-0.9446554183959961,-0.5629768371582031,3,0.001394325728626411,-1.999962521081938,34.36068725585937,1.0400020788607693,34.370227813720696,-2.5293481328193357,33.416030883789055,0.001394325728626411
12199,2010-06-18,34.03625869750977,34.351146697998054,33.85496139526367,34.255725860595696,20582510.0,-0.005298370878603409,1.418594272963878,0.8214280615085349,67.7419297060326,70.91962204934383,-1.017639819570178,-1.930962447706321,-1.0204155878338952,0.6423951299971478,25.927905157038673,0.4961853027343821,1.0073511456779514,1.595419025421151,-0.9277444011601759,4.118582452002482,0.33383731213048407,2.8570007387118146,-2.38871454771742,55.384572804517475,-13.986317205660882,1.2615817132906648,6,-0.9494266510009837,-1.932250976562507,-1.7915067672729563,-0.7633581161499094,-0.4675559997558665,4,0.0036445346941924583,2.799998400882713,34.21755599975586,-1.999962521081938,34.36068725585937,1.0400020788607693,34.370227813720696,0.0036445346941924583
12200,2010-06-21,33.51145172119141,34.494274139404304,33.31106948852539,34.389312744140625,16317989.0,-0.015419055924520753,1.1754408113453534,3.999965236738042,63.31660327324352,71.07389920807367,-0.2481783861316771,-1.2381704860398415,-0.5627355069798838,1.1254216952342162,23.22947335301854,1.1832046508789134,1.01716736333886,0.9236654281616268,-1.4808873997060559,3.3282182560293094,-0.2786109857722181,2.125941842095468,-1.4520064556170595,15.671690772829807,-50.13575354635526,1.202276413933842,6,-0.23855113983155007,-1.4074440002441477,-1.3048677444458079,-0.23855113983155007,-0.36259841918946734,0,0.015375831006783747,1.418594272963878,34.03625869750977,2.799998400882713,34.21755599975586,-1.999962521081938,34.36068725585937,0.015375831006783747
12201,2010-06-22,33.52099227905273,34.083969116210945,33.463741302490234,33.578243255615234,17187095.0,0.0002846954509965194,-6.2223258706468485,0.06521644664228285,57.47573953564901,70.88679663649667,-0.06734619491028582,-1.0561131354604854,-0.6369846814506914,1.083940042850763,20.592654109658064,0.6202278137207102,1.1576506608708925,0.7771944999694753,-1.4263868841754217,2.9807758841143723,-0.3245961921029732,1.8789851920419238,-1.1073120539058507,16.41784810730767,-43.298392592022104,1.1017906920724494,6,-0.009542465209953832,-1.4169845581054616,-1.3144083023071218,-0.248091697692864,-0.06679534912108664,1,0.0017079141358915528,1.1754408113453534,33.51145172119141,1.418594272963878,34.03625869750977,2.799998400882713,34.21755599975586,0.0017079141358915528
12202,2010-06-23,33.79771041870117,34.026718139648445,33.330154418945305,33.58778762817383,13624629.0,0.008255070057140435,1.0857129803079435,-3.6667110874195874,60.52140424853964,69.47419738298323,-0.09864357257477963,-1.13870417960009,-0.9719159690842787,0.7733661059523129,17.6382124232292,0.6965637207031392,1.297225082561745,0.8936072349548354,-1.1079575202773029,2.8951719901869772,-0.10717514266123374,1.8943896125709045,-1.0793881283219307,38.05969258675832,-17.71626232199165,1.0007823776160703,6,-0.17175674438476562,-1.6937026977539062,-1.7700386047363281,-0.5248098373413086,-0.9160308837890625,2,-0.006775835348318382,-6.2223258706468485,33.52099227905273,1.1754408113453534,33.51145172119141,1.418594272963878,34.03625869750977,-0.006775835348318382
12203,2010-06-24,33.979007720947266,34.064884185791016,33.559158325195305,33.568702697753906,17217592.0,0.005364188875521592,-1.3555342341621577,1.9545520625113575,77.47750221837649,69.95050055945065,-0.1523592849854083,-1.1386474195471266,-1.195446801422257,0.5570952000595284,15.476193106792302,0.5057258605957102,1.3650513355739804,0.9227099418640137,-0.9037036612214209,2.7491235449494447,0.009503140321299952,1.8359167434067274,-0.9986932544681864,56.45162330334944,-4.725754252008485,0.9132068015427156,6,-0.02862548828125,-1.875,-2.0348281860351562,-0.7061071395874023,-0.5152664184570312,3,-0.02078071552473304,1.0857129803079435,33.79771041870117,-6.2223258706468485,33.52099227905273,1.1754408113453534,33.51145172119141,-0.02078071552473304
12204,2010-06-25,34.284351348876946,34.494274139404304,33.66412353515625,33.969467163085945,35498904.0,0.008986243225149959,1.2597440357207512,0.7674392658912437,78.35499820877541,70.20410003146112,-0.3326235046641983,-1.3390447851725966,-1.5351172140666947,0.19930606322228783,13.941428785835036,0.830150604248054,1.4835269297847447,1.1178437232971135,-0.7264831167145331,2.96217056330876,0.19568030329129016,2.0400071433029368,-1.0787236109520109,82.25811651674778,15.262762139860612,0.9221634200058241,6,-0.3339691162109304,-2.1803436279296804,-2.2304391860961843,-1.0114507675170827,-1.0591621398925781,4,-0.018369085646997907,-1.3555342341621577,33.979007720947266,1.0857129803079435,33.79771041870117,-6.2223258706468485,33.52099227905273,-0.018369085646997907
12205,2010-06-28,34.29389190673828,34.48473358154297,33.940841674804695,34.47518920898437,14404341.0,0.0002782773331264643,4.428440890919403,-0.5757586770852297,75.7869293927009,69.86231847544981,-0.2285818837772382,-1.2432359257738455,-1.569430226929768,0.14933643688601705,12.792594381805419,0.5438919067382741,1.4429176724868782,1.0200369834899874,-0.8243480977979516,2.8644220647779264,0.0978444428460179,1.9422295241339569,-0.8944947553699052,82.78680198055451,13.348475410670233,0.9221925406439695,6,-0.3435096740722656,-2.1898841857910156,-2.373567581176758,-1.020991325378418,-0.7156486511230469,0,-0.02114630823927821,1.2597440357207512,34.284351348876946,-1.3555342341621577,33.979007720947266,1.0857129803079435,33.79771041870117,-0.02114630823927821
12206,2010-06-29,33.8072509765625,34.16030502319336,33.39694595336914,33.92175674438477,23962206.0,-0.014190309210141416,1.5806493213399104,0.6315911290662592,68.94274679426798,68.90340539389732,0.18975766724820886,-0.6469781191277519,-1.119571964365342,0.6169900680355553,11.677621225453173,0.8969459533691406,1.3794067389561846,0.44274721145630025,-1.3129162663730654,2.1984106892856623,-0.435084527458379,1.3205789503709795,0.7824440002441406,40.98346151451511,-30.138736899806673,0.8778317389146816,6,0.14313125610351562,-1.674616813659668,-2.259064197540283,-0.5343503952026367,-0.3435096740722656,1,-0.01947504323900806,4.428440890919403,34.29389190673828,1.2597440357207512,34.284351348876946,-1.3555342341621577,33.979007720947266,-0.01947504323900806
12207,2010-06-30,33.36832046508789,33.72137451171875,33.158397674560554,33.70228958129883,22218753.0,-0.012983324547118813,2.0256268323184727,2.9166139187791775,53.94089543068045,67.06208320091844,0.5287177155392015,-0.17097092114769907,-0.7282047322120064,1.0398254246323262,10.973854675429697,0.648853302001946,1.2738486773829862,-0.02528638839721964,-1.759759770572792,1.7091869937783564,-0.8925230794850094,0.8419503026905701,1.197519531250002,15.714236761547419,-50.497884312231555,0.8672366910877878,6,0.45801544189453836,-1.2356863021850586,-1.8368325233459473,-0.09541988372802734,0.00954437255859375,2,0.0025735926665413356,1.5806493213399104,33.8072509765625,4.428440890919403,34.29389190673828,1.2597440357207512,34.284351348876946,0.0025735926665413356
12208,2010-07-01,32.862594604492195,33.29198455810547,32.108779907226555,33.23473358154297,26815386.0,-0.01515586800734603,3.86274202398686,1.1142915886142246,45.20545819642209,64.55803081096172,0.9186339507544545,0.3647272319959214,-0.2362942893039488,1.5284849595879209,10.774473748073888,1.2595405578613352,1.028924791945407,-0.5381686210632282,-2.262079444388398,1.1857422022619417,-1.400124032725813,0.3237867905993568,1.646947698974607,31.599937954051228,-30.540217735878592,0.8619554116625847,7,0.4389324188232351,-0.3769073486328196,-1.4002861976623606,0.4103059768676687,0.8778648376464773,3,0.0005807493489058402,2.0256268323184727,33.36832046508789,1.5806493213399104,33.8072509765625,4.428440890919403,34.29389190673828,0.0005807493489058402
12209,2010-07-02,32.652671813964844,32.919845581054695,32.108779907226555,32.88167953491211,17809188.0,-0.006387894597301713,4.312544507327157,0.6153822498308746,40.99097071153822,62.07740497077224,1.0187922915648073,0.6888782864370029,-0.013072582508272035,1.7217758036049418,9.880176881075574,0.8110656738281392,0.785836629584324,-0.7981868743896499,-2.358438056456933,0.7620643076776332,-1.578312465423295,-0.018061283356004765,1.712824745727545,22.891519839702756,-34.333401456838516,0.780125591033642,7,0.6488552093505859,0.28148841857910156,-1.2953243255615234,0.6202287673950195,1.4790077209472656,4,0.02483929931205542,3.86274202398686,32.862594604492195,2.0256268323184727,33.36832046508789,1.5806493213399104,33.8072509765625,0.02483929931205542
12210,2010-07-06,33.062976837158196,33.101146697998054,32.49045944213867,32.709922790527344,15630396.0,0.01256574119052245,1.8444160159199126,-1.5416687488547656,32.29972211604999,59.2800697019279,0.6014275509721259,0.39977275974985815,-0.45702341199575613,1.3011695545564308,8.846704981575204,0.6106872558593821,0.6293897893491192,-0.45181312561035725,-1.8171574453154804,0.9135311940947659,-1.1344852854629153,0.23085903424220078,1.1671167233862434,46.51158898836901,-5.225637373772031,0.6826721598525598,7,0.23855018615723367,-0.028625488281242895,-1.6292929649352956,0.20992374420166726,0.22900772094727273,1,0.004906163550399523,4.312544507327157,32.652671813964844,3.86274202398686,32.862594604492195,2.0256268323184727,33.36832046508789,0.004906163550399523
12211,2010-07-07,33.8072509765625,33.83587646484375,32.843509674072266,33.17748260498047,17699882.0,0.022510802432279542,1.8889049295383624,1.783773270953348,43.74997846008573,57.41657794765524,-0.10948395956892654,-0.2347941899346182,-1.2128383236107112,0.5404571289474802,7.806543341861049,0.9923667907714844,0.5106944472307191,0.21517105102539347,-1.0202693101680325,1.4506114122188194,-0.4025491295713195,0.8328912316221064,0.2955637647828695,98.34256584236705,49.59150802940663,0.6177201805967129,7,-0.5057239532470703,-0.7728996276855469,-2.2662205696105957,-0.5343503952026367,-0.3721351623535156,2,-0.006773923177191499,1.8444160159199126,33.062976837158196,4.312544507327157,32.652671813964844,3.86274202398686,32.862594604492195,-0.006773923177191499
12212,2010-07-08,34.21755599975586,34.227100372314446,33.71183013916016,34.227100372314446,16314426.0,0.012136598254552267,106.97362110327529,-0.015155369798280558,50.0,54.363522145613416,-0.5073211095991681,-0.5096538888172546,-1.614158424857635,0.11532343557983893,6.832049814991906,0.5152702331542827,0.4608973595075696,0.522899818420413,-0.5430470444489899,1.5888466812898159,-0.010073613014291993,1.055873249855118,-2.108776092529304,99.54943679599533,52.57348532992526,0.5329734314347023,7,-0.9160289764404297,-1.1832046508789062,-2.676525592803955,-0.9446554183959961,-0.8206100463867188,3,-0.022030056654864683,1.8889049295383624,33.8072509765625,1.8444160159199126,33.062976837158196,4.312544507327157,32.652671813964844,-0.022030056654864683
12213,2010-07-09,34.637405395507805,34.73282241821289,34.083969116210945,34.26526641845703,12569083.0,0.01226999952173502,1.3050955414012486,-38.990407673889194,56.09286665960401,51.889951973483264,-0.9207856500054774,-0.8490336641012917,-2.0224198733221783,-0.32833830311965073,6.538314006534737,0.648853302001946,0.47103926276998465,0.8640277862548729,-0.23745149815131583,1.9655070706610616,0.31328814405177496,1.4147674284579708,-2.4862590789794936,96.36373944760447,48.367325827189404,0.5507396422030957,7,-1.2166042327880788,-1.5314903259277273,-3.0343518257141042,-1.3645048141479421,-1.2690849304199148,4,-0.036363594313120085,106.97362110327529,34.21755599975586,1.8889049295383624,33.8072509765625,1.8444160159199126,33.062976837158196,-0.036363594313120085
12214,2010-07-12,34.437023162841804,34.580154418945305,34.198474884033196,34.54198455810547,13223245.0,-0.005785139804149075,3.210448797525947,-0.28204891649751584,60.041401698280836,50.14044889632547,-0.7783178926057985,-0.5862736762316771,-1.8337644833554947,-0.14829990679877625,6.544455318962697,0.4389305114746094,0.43631354814851164,0.6049623489379954,-0.5071149918466489,1.7170396897226397,0.0489236785456697,1.161001019330321,-2.1826098022461125,86.80859171654036,33.28893360169133,0.5560386703923229,7,-1.0162220001220774,-1.3311080932617259,-2.791030406951915,-1.1641225814819407,-0.5248107910156321,0,-0.02022717577559774,1.3050955414012486,34.637405395507805,106.97362110327529,34.21755599975586,1.8889049295383624,33.8072509765625,-0.02022717577559774
12215,2010-07-13,34.780532836914055,35.01908493041992,34.379772186279304,34.47518920898437,13523497.0,0.009975010686838592,-1.5769508726071768,-2.9091041250229117,62.74130573870261,49.45139989015154,-1.168408791368428,-0.8667559148940001,-2.178791386166729,-0.5096006605128522,6.864721411335245,0.6393127441406179,0.3170478932541627,0.880246925353994,-0.29025238808718257,2.0507462387951705,0.29499726863340214,1.4654965820745858,-2.426983114013673,89.03498774359355,29.548966891326856,0.5852496567205895,7,-1.2166004180908132,-1.4790058135986257,-3.120226860046383,-1.6459913253784109,-1.0305328369140554,1,-0.018655645819010913,3.210448797525947,34.437023162841804,1.3050955414012486,34.637405395507805,106.97362110327529,34.21755599975586,-0.018655645819010913
12216,2010-07-14,34.54198455810547,34.70419692993164,34.18893051147461,34.551525115966804,11736657.0,-0.006858672347750949,2.2727360833484767,-0.031245315076731082,57.58754924341127,49.85658364712163,-0.91041845262734,-0.6478983770804803,-1.9516386120180016,-0.2934583629985781,7.022044869380539,0.591602325439446,0.15249606590052878,0.633110809326169,-0.5543041445923791,1.8205257632447172,0.03940333236689497,1.226818286285443,-2.028502722753913,63.50364324504122,1.2533312675310526,0.5937074769592751,7,-0.9780521392822266,-1.240457534790039,-2.8816785812377965,-1.521946907043457,-1.4217567443847727,2,-0.03618784548691134,-1.5769508726071768,34.780532836914055,3.210448797525947,34.437023162841804,1.3050955414012486,34.637405395507805,-0.03618784548691134
12217,2010-07-15,34.818702697753906,34.88549423217773,34.255725860595696,34.58969497680664,11518673.0,0.008011066624818541,2.473714111371926,-24.003598560557894,58.39695617443562,51.32230564467869,-1.072554476219672,-0.9365618059594283,-2.2533828361304984,-0.5855635849365513,7.14296124714696,0.6297683715820312,0.015291090976901955,0.8869281768798842,-0.3536529398987156,2.127509293658484,0.2666376184905843,1.5072187352691842,-2.154884676698252,78.57139943296535,14.94368497618219,0.6202905583893014,7,-1.254770278930664,-1.3311071395874023,-2.9818701744079625,-1.8797712326049805,-1.9561080932617116,3,-0.03973688783167029,2.2727360833484767,34.54198455810547,-1.5769508726071768,34.780532836914055,3.210448797525947,34.437023162841804,-0.03973688783167029
12218,2010-07-16,34.26526641845703,35.114505767822266,34.23664093017578,34.856868743896484,17374792.0,-0.01589479895621082,-1.7058961862040178,-2.5833291689570737,49.81817256706324,52.303105850848134,-0.3343895970103432,-0.39986942741425224,-1.7251521285068492,-0.04159499969415492,7.756063195087329,0.8778648376464844,-0.07944847663138432,0.33110637664795206,-0.9119695314030878,1.574182284698992,-0.29043157737756786,0.952644330673472,-1.460132382839518,8.24740143590758,-50.83333841686439,0.6215379540255184,7,-0.4627838134765625,-0.6536235809326172,-2.204197406768799,-1.4837770462036133,-0.8969459533691406,4,-0.02534112691504331,2.473714111371926,34.818702697753906,2.2727360833484767,34.54198455810547,-1.5769508726071768,34.780532836914055,-0.02534112691504331
12219,2010-07-19,34.16030502319336,34.45610809326172,34.055343627929695,34.29389190673828,10604188.0,-0.003063200909686592,-1.3333518417750887,0.2258052035980269,48.75000803130279,54.13091539698734,0.007732744212624709,-0.30054752717143884,-1.6065306806601996,0.04679323331129126,8.314007444811539,0.40076446533202414,-0.06039051129407369,0.21994266510009908,-1.0265114365020551,1.4663967667022533,-0.403284385700978,0.8431697159011762,-1.1704212489994674,9.909851505295574,-44.264903689358974,0.6232270508010783,7,-0.18129730224609375,-0.5486621856689453,-2.137403964996338,-1.3788156509399414,-1.2977104187011648,0,-0.023184352644619155,-1.7058961862040178,34.26526641845703,2.473714111371926,34.818702697753906,2.2727360833484767,34.54198455810547,-0.023184352644619155
12220,2010-07-20,34.026718139648445,34.026718139648445,33.58778762817383,33.89313125610352,14684262.0,-0.003910588135972892,5.571461206773572,-1.0,52.19886899584024,55.06968101207117,0.3267657754217268,-0.1332085801550491,-1.436560482626433,0.16834676942401217,8.398473897749536,0.5725173950195312,0.04520023859352307,0.06059246063232848,-1.169730149401751,1.2909150706664079,-0.5545688443847112,0.6757537656493682,-0.866864605964281,28.74993753435657,-25.974226047646972,0.6151613050170414,7,0.32442855834960227,-0.41507530212403054,-1.9728055000305247,-1.2643136978149485,-1.0687026977539134,1,-0.003365172255294535,-1.3333518417750887,34.16030502319336,-1.7058961862040178,34.26526641845703,2.473714111371926,34.818702697753906,-0.003365172255294535
12221,2010-07-21,33.578243255615234,34.055343627929695,33.377864837646484,33.85496139526367,13429491.0,-0.013180080494176183,-1.00001126151492,-2.0714469288100745,52.09922790527346,55.30292855710155,0.8262262246181038,0.33705637454962556,-0.9795421103011108,0.5973351499207311,8.462954451988454,0.6774787902832102,0.19129822388209305,-0.39074497222900106,-1.61696641179293,0.835476467334928,-1.0038556920109656,0.22236574755296346,-0.2620175432000238,11.538275672707304,-46.13257798064002,0.6131107197819657,7,0.6679420471191406,0.03339958190917969,-1.4861640930175781,-0.8158388137817383,-0.6774787902832031,2,0.005115120022130437,5.571461206773572,34.026718139648445,-1.3333518417750887,34.16030502319336,-1.7058961862040178,34.26526641845703,0.005115120022130437
12222,2010-07-22,33.568702697753906,33.89313125610352,33.39694595336914,33.74045944213867,16482944.0,-0.00028412915436637487,1.0800038378814572,0.6206920319823546,57.839000277813525,55.49694340356928,0.8203123308953764,0.3463163931897384,-0.9386293825334704,0.5811939580522818,8.391051922451071,0.4961853027343821,0.3538319371020435,-0.3888351440429716,-1.626018747861849,0.8483484597759059,-1.0074269459524103,0.22975665786646715,1.5458030700683594,10.988907193849533,-47.91513037300589,0.6185918019094383,7,0.6774826049804688,0.04294013977050781,-1.0949440002441406,-0.8062982559204102,-0.17175674438476562,3,-0.013359911107414302,-1.00001126151492,33.578243255615234,5.571461206773572,34.026718139648445,-1.3333518417750887,34.16030502319336,-0.013359911107414302
12223,2010-07-23,33.272899627685554,33.559158325195305,32.833969116210945,33.559158325195305,16431802.0,-0.00881187076938017,4.0666702202797325,1.6666518600776519,56.75674327874671,55.131981356954384,1.0082316882266156,0.6182028577168026,-0.6182435080652482,0.8475061411489477,8.606281502887732,0.7347335815429616,0.41504841160705297,-0.6493328094482322,-1.9236788441651385,0.625013225268674,-1.286505826806689,-0.012159792089775578,1.8072549438476457,27.05874883005604,-34.89695755215788,0.637173017358454,7,0.7013378143310476,0.3387432098388601,-0.7371177673339915,-0.5104951858520579,-0.13358688354492898,4,-0.012331507857281987,1.0800038378814572,33.568702697753906,-1.00001126151492,33.578243255615234,5.571461206773572,34.026718139648445,-0.012331507857281987
12224,2010-07-26,33.654579162597656,33.683204650878906,33.215648651123054,33.39694595336914,10096956.0,0.011471183431050136,1.9697013750075265,-0.9000013326048873,56.48534655005589,54.43687478043808,0.563107161593912,0.19702482055194537,-0.9602470333241797,0.4409982353132449,9.282259724907833,0.46755599975585227,0.42182884886599936,-0.2361646652221694,-1.5039415961022797,1.031612265657941,-0.870053130662221,0.39772380021788223,1.3357279907226527,67.18742191794455,3.14272203111112,0.6338884654400537,7,0.3196582794189453,-0.04293632507324219,-1.059159278869629,-1.102097511291504,-0.10496139526367188,0,-0.00850578746288122,4.0666702202797325,33.272899627685554,1.0800038378814572,33.568702697753906,-1.00001126151492,33.578243255615234,-0.00850578746288122
12225,2010-07-27,33.568702697753906,33.959922790527344,33.39694595336914,33.70228958129883,13285810.0,-0.0025517022343036766,-1.3599932837073936,-0.5185157765373055,46.9437824882558,53.25423402986525,0.5129503543354019,0.23798806499161174,-0.8216470365173763,0.502361430527742,9.859256197647559,0.5629768371582031,0.35400027833482994,-0.2857816696166964,-1.546471897624052,0.9749085583906592,-0.9161267836203706,0.34456344438697784,1.3353509340820295,60.15628904102685,0.4314479032208425,0.6303451140036775,7,0.4055347442626953,0.04294013977050781,-0.9732828140258789,-1.0734739303588867,0.4198455810546875,1,-0.02103471497303222,1.9697013750075265,33.654579162597656,4.0666702202797325,33.272899627685554,1.0800038378814572,33.568702697753906,-0.02103471497303222
12226,2010-07-28,33.148853302001946,33.788169860839844,33.034351348876946,33.530532836914055,10175870.0,-0.012507167748846415,-1.4687701062547474,2.857163254233416,36.341466744152214,50.803624093167095,0.7983580369124823,0.6387309540952444,-0.34978958101981306,0.8896747547941075,10.001045888564663,0.7538185119628977,0.2634975647956779,-0.6727111816406293,-1.9723770597177506,0.626954696436492,-1.32254412067919,-0.02287824260206861,1.6723969492089878,27.965998333117675,-25.617469980176033,0.6498329390385619,7,0.8253841400146555,0.46278953552246804,-0.46039915084838157,-0.7299604415893484,0.5820617675781321,2,-0.005756997334682712,-1.3599932837073936,33.568702697753906,1.9697013750075265,33.654579162597656,4.0666702202797325,33.272899627685554,-0.005756997334682712
12227,2010-07-29,33.45419692993164,33.683204650878906,33.01526641845703,33.39694595336914,15270722.0,0.009211287797736611,1.5925936893850778,-0.14999750137424417,34.422081529048796,49.09294731116549,0.3119044479359374,0.35853302332973414,-0.5852773550770536,0.5553733026924164,9.896550467887097,0.667938232421875,0.12392998533239563,-0.37166137695312784,-1.6655770307024795,0.9222542767962238,-1.0186192038278037,0.275296449921548,1.2875620758792934,55.0846653702032,6.627060701963856,0.6469578268746772,7,0.1908416748046875,0.15744590759277344,-0.6464681625366211,-1.035304069519043,0.5057258605957031,3,-0.016542990577796512,-1.4687701062547474,33.148853302001946,-1.3599932837073936,33.568702697753906,1.9697013750075265,33.654579162597656,-0.016542990577796512
12228,2010-07-30,32.88167953491211,33.04389190673828,32.27099227905273,32.776718139648445,22764656.0,-0.017113469984607388,2.600021321772228,1.8333555437098972,31.35010520537901,47.15962477495174,0.7459668873397618,0.9829498747189831,0.04357790897304881,1.1000328588796435,9.07501983940388,1.1832046508789134,0.008582009008740954,-0.9451330184936495,-2.236082285441036,0.3458162484537368,-1.5906076519673462,-0.2996583850199528,1.7837678753148225,36.15822271611322,-7.140560904193542,0.6454746334736939,7,0.28148841857910156,0.7299633026123047,-0.016698837280273438,-0.5391225814819336,0.9541969299316406,4,0.015670319331162696,1.5925936893850778,33.45419692993164,-1.4687701062547474,33.148853302001946,-1.3599932837073936,33.568702697753906,0.015670319331162696
12229,2010-08-02,33.463741302490234,33.51145172119141,32.96755599975586,33.26335906982422,12688031.0,0.017701704286732678,2.6774176908294756,1.9091041250228442,35.06496428370555,45.25585758471455,0.06113569538366903,0.4898835044595131,-0.44961170670140405,0.49885230053014595,7.967852800483962,0.629772186279304,-0.13190342231821717,-0.4036247253417997,-1.5856332851262778,0.7783838344426783,-0.9946290052340387,0.1873795545504393,1.058038799866246,70.62155697549156,31.74043430570815,0.5910042798922372,8,-0.30057334899902344,0.1479015350341797,-0.43654632568359375,-1.1975202560424805,0.7061042785644602,0,-0.00969492787482995,2.600021321772228,32.88167953491211,1.5925936893850778,33.45419692993164,-1.4687701062547474,33.148853302001946,-0.00969492787482995
12230,2010-08-03,33.22518920898437,33.63549423217773,32.90076446533203,33.492366790771484,15282146.0,-0.007128673729261514,1.6551740775715724,-1.3333396790344736,35.06493394113711,43.363158255366066,0.19448650144981627,0.7812672173304449,-0.12989464205619328,0.713504803828144,6.999689939376307,0.734729766845696,-0.19427194552042693,-0.6502874374389691,-1.811091929076845,0.5105170541989068,-1.230689683257907,-0.06988519162003115,1.161543623973884,62.89289674368055,26.00579549046781,0.580402245818938,8,-0.10973167419432883,0.38645362854004617,-0.19799423217772727,-1.0496168136596609,1.2022933959961009,1,0.009764536066566354,2.6774176908294756,33.463741302490234,2.600021321772228,32.88167953491211,1.5925936893850778,33.45419692993164,0.009764536066566354
12231,2010-08-04,33.578243255615234,33.63549423217773,32.96755599975586,33.187023162841804,13764013.0,0.010626095893997212,1.6415230968832493,-1.4642699067661646,36.17021095617992,40.95551499740677,-0.17720225542340984,0.43234327441115283,-0.39047067242648836,0.33409552241317897,6.955097850254846,0.6679382324218679,-0.24012591990909016,-0.28578300476074503,-1.4539159542824862,0.8823499447609962,-0.8698494795216192,0.2982834700001291,0.6815451441086893,92.56759129450603,58.435356567183945,0.5840664747608719,8,-0.4627857208251953,0.03339958190917969,-0.5510482788085938,-1.5171747207641602,1.3931312561035156,2,0.012219371337264473,1.6551740775715724,33.22518920898437,2.6774176908294756,33.463741302490234,2.600021321772228,32.88167953491211,0.012219371337264473
12232,2010-08-05,33.463741302490234,33.549617767333984,33.11068725585937,33.39694595336914,10545710.0,-0.0034100042772741146,2.680014072344704,0.1707359881430664,40.09436319458264,39.10413943249966,-0.08845703102426228,0.5138195218086423,-0.18906680674304965,0.41231971904750253,7.375708325430994,0.4675559997558665,-0.3068861347200311,-0.36259422302246236,-1.5313427424446502,0.8061542963997255,-0.9469684827335598,0.2217800366886351,0.6767193299934178,87.41277509393504,47.94057507123158,0.5843742597110951,8,-0.3482837677001953,0.1479015350341797,-0.42223310470581055,-1.450383186340332,1.0973281860351562,3,0.007983977782841656,1.6415230968832493,33.578243255615234,1.6551740775715724,33.22518920898437,2.6774176908294756,33.463741302490234,0.007983977782841656
12233,2010-08-06,33.377864837646484,33.39694595336914,32.919845581054695,33.22518920898437,12218422.0,-0.0025662541455685473,4.000059967617412,2.2857224443176394,40.28439341404729,37.30403352849871,0.015505083974055367,0.5275435865872282,-0.026568752928760375,0.4581559600100036,7.749310757594853,0.5438957214355398,-0.3462164882689649,-0.3854936599731431,-1.5049241294399707,0.7339368094936844,-0.9452088947065604,0.17422157476027422,0.6504276936313147,64.9354897328736,20.82646154691411,0.5597152347334148,8,-0.2624073028564453,0.2337779998779297,-0.3983798027038574,-1.364506721496582,1.469463348388679,4,0.017438441785058822,2.680014072344704,33.463741302490234,1.6415230968832493,33.578243255615234,1.6551740775715724,33.22518920898437,0.017438441785058822
12234,2010-08-09,33.74045944213867,33.81679534912109,33.45419692993164,33.45419692993164,10796496.0,0.010863325328204443,-1.5333280029849454,1.8749718911624942,46.636781751377875,37.269922335512256,-0.3728337418575407,0.11603781658531176,-0.3436622804799683,0.055090103674842794,7.9119654154940875,0.43893051147460227,-0.40966343713115094,0.01192913055420064,-1.061656300614473,1.0855145617228743,-0.5248635850301397,0.548721846138541,0.18239507400562616,91.66666666666737,43.730515779576905,0.5367927155843384,8,-0.6965656280517649,-0.1288166046142578,-0.8468523025512695,-1.7271013259887695,1.0973281860351562,0,0.002827970462841778,4.000059967617412,33.377864837646484,2.680014072344704,33.463741302490234,1.6415230968832493,33.578243255615234,0.002827970462841778
12235,2010-08-10,34.13167953491211,34.341602325439446,33.22518920898437,33.58778762817383,12434206.0,0.01159498415972493,1.316840696965653,1.899976013432478,56.59092643675652,39.51986230135718,-0.755216491781951,-0.34391800302118725,-0.6860503712317723,-0.38037445379906387,7.657283298756249,1.1164131164550781,-0.43687925389524906,0.4355918884277372,-0.5387690544392925,1.409952831294767,-0.051588583005781175,0.9227723598612556,-1.860687255859382,85.23497135804492,31.344148308459282,0.4871804714335154,8,-0.8253822326660227,-0.4389305114746094,-1.0138359069824219,-2.1374044418334996,0.629772186279304,1,0.0011182000611351661,-1.5333280029849454,33.74045944213867,4.000059967617412,33.377864837646484,2.680014072344704,33.463741302490234,0.0011182000611351661
12236,2010-08-11,33.29198455810547,33.874046325683594,33.22518920898437,33.6927490234375,13039321.0,-0.024601630750334058,-1.4285612301717234,-0.7368457966867259,47.24857080435496,40.94502777639121,0.11948156551740396,0.41880067022083267,0.19864791059360698,0.41568603191869613,7.6325489964112485,0.9064903259277415,-0.5128293886628086,-0.3416030883789034,-1.2453012382782163,0.5620950615204094,-0.7934521633285598,0.11024598657075302,-0.9795800781250037,26.174588481506582,-31.77393366309356,0.45184907494965565,8,0.014312744140617895,0.40076446533203125,-0.12404537200927734,-1.297709465026859,1.3740463256835866,2,0.034107250196911076,1.316840696965653,34.13167953491211,-1.5333280029849454,33.74045944213867,4.000059967617412,33.377864837646484,0.034107250196911076
12237,2010-08-12,33.435115814208984,33.63549423217773,33.01526641845703,33.062976837158196,9597479.0,0.004299270770527386,-1.6530415769205362,-0.9285727883645402,51.66343034981943,43.202063903551256,-0.029771811907799872,0.1757085139527419,0.07757909217431092,0.22565299968742636,7.294198556277987,0.620227813720696,-0.530930898240662,-0.12929248809814453,-0.8428251221571585,0.5842401459608695,-0.4860588051276551,0.22747382893136603,-1.0821273773193383,36.24179981486685,-24.555980060196475,0.3567663170295074,8,0.1860675811767578,0.2576332092285156,-0.26717662811279297,-1.4408407211303746,1.4312973022460938,3,0.04594746152656959,-1.4285612301717234,33.29198455810547,1.316840696965653,34.13167953491211,-1.5333280029849454,33.74045944213867,0.04594746152656959
12238,2010-08-13,33.39694595336914,33.540077209472656,33.062976837158196,33.20610809326172,9172306.0,-0.0011416099484130582,1.0000000000000298,0.5128134161592456,47.15789969810287,44.54572339403985,0.09965480191733178,0.15335303419884383,0.1399759534692322,0.21317583593197043,6.6868445412270745,0.47710037231446023,-0.4658752637922632,-0.12404632568359375,-0.7594085368758883,0.5113158855087008,-0.44172743127974456,0.19363477991255706,-1.0041852387085015,28.77698876301099,-29.923186355153533,0.3176811055961474,8,0.22423744201660156,0.2958030700683594,-0.22900676727294922,-1.402670860290531,1.6412239074707031,4,0.03485718534807547,-1.6530415769205362,33.435115814208984,-1.4285612301717234,33.29198455810547,1.316840696965653,34.13167953491211,0.03485718534807547
12239,2010-08-16,33.36832046508789,33.39694595336914,33.005725860595696,33.17748260498047,7217052.0,-0.00085712892194445,2.1538709925425343,1.0,47.76118894083853,45.95641839400667,0.1266388387047357,0.12606629693794957,0.22744813453539336,0.19793920138737064,6.267390156435557,0.3912200927734446,-0.41428798124294275,-0.11307258605957315,-0.6751608602933175,0.44901568817417115,-0.3941167231764453,0.167971551057299,-0.9365829182116769,27.142824507699164,-30.07716903236388,0.28104413711687354,8,0.2624034881591797,0.3244285583496094,-0.10496234893798828,-1.3549623489379883,1.8988571166992188,0,0.044323708845181775,1.0000000000000298,33.39694595336914,-1.6530415769205362,33.435115814208984,-1.4285612301717234,33.29198455810547,0.044323708845181775
12240,2010-08-17,33.91221237182617,33.988548278808594,33.33969497680664,33.578243255615234,11189496.0,0.016299648863278504,1.6666614407776124,1.7500149919043717,58.29876034908627,48.415146104329594,-0.3459282744581387,-0.44991111734270106,-0.2543703415154539,-0.3835931553736813,6.755569947427074,0.6488533020019531,-0.27755194776151626,0.43654460906982706,-0.10407892752585468,0.9771681456655088,0.16623284077198974,0.7068563773676644,-1.4422775293786927,92.23299086713689,30.0190739722486,0.27031176829783926,8,-0.28148841857910156,-0.21946334838867188,-0.6488542556762695,-1.8988542556762695,1.0687026977539062,1,0.027293272588626794,2.1538709925425343,33.36832046508789,1.0000000000000298,33.39694595336914,-1.6530415769205362,33.435115814208984,0.027293272588626794
12241,2010-08-18,33.75,33.959922790527344,33.42557144165039,33.864505767822266,9571174.0,-0.004783302547401336,2.5000437264970077,-0.34286334353725956,53.31907706347093,49.88455875642829,-0.1752158609574792,-0.28898796295169404,-0.04607036542087428,-0.2550140893347006,7.340473413684833,0.5343513488769531,-0.19571434970364265,0.2657444000244169,-0.2870593655236604,0.8185481655724942,-0.01065748274962175,0.5421462827984556,-1.2426318078926784,75.72824201117075,12.091512440949884,0.2764018827740376,8,-0.11927604675292969,-0.0572509765625,-0.31727027893066406,-1.593510627746582,1.8797721862792969,2,0.02996893988715299,1.6666614407776124,33.91221237182617,2.1538709925425343,33.36832046508789,1.0000000000000298,33.39694595336914,0.02996893988715299
12242,2010-08-19,33.120227813720696,33.72137451171875,32.919845581054695,33.683204650878906,12061327.0,-0.01865991663049793,1.507455561986457,4.916580604324278,52.64269112115952,51.25770294610742,0.4477950344346482,0.3219704990422727,0.6264978132888217,0.330112775898435,7.662114819656213,0.8301544189453054,-0.10667222439760593,-0.3416040420532269,-0.9159486013886564,0.23274051728220257,-0.6287763217209417,-0.05443176238551217,-0.5761749389467283,18.750044618315865,-46.364724985428595,0.28717227966771625,8,0.5104961395263743,0.572521209716804,0.3125019073486399,-0.963738441467278,2.3091621398925852,3,0.0466724769757767,2.5000437264970077,33.75,1.6666614407776124,33.91221237182617,2.1538709925425343,33.36832046508789,0.0466724769757767
12243,2010-08-20,32.862594604492195,33.101146697998054,32.68129730224609,32.96755599975586,12782875.0,-0.007778726966418126,1.2563887038080985,0.18643998888744343,42.82458020786767,50.83412499682852,0.6980590235280886,0.5768647553999031,0.8958999823287002,0.54465349534334,7.384410329762353,0.4389305114746094,-0.052471905416467735,-0.5787220001220632,-1.2081516219379722,0.050707621693845795,-0.8934368110300142,-0.26400718921411226,-0.28259074070491863,13.868591838641409,-48.46145410889031,0.31471481090795317,8,0.6488552093505717,0.8301544189453054,0.6631693840026784,-0.7061052322387766,2.6812973022460866,4,0.060975663549370784,1.507455561986457,33.120227813720696,2.5000437264970077,33.75,1.6666614407776124,33.91221237182617,0.060975663549370784
12244,2010-08-23,33.36832046508789,33.606868743896484,32.977100372314446,33.11068725585937,10455477.0,0.01538910322456899,-1.3999999999999622,-2.454552062511591,51.60601331517351,50.28024576109707,0.14974073433769775,0.05121957308627145,0.4016024040795543,0.003061564317007992,7.324568242896226,0.7442741394042898,-0.003514884290851228,-0.058683204650876064,-0.6806686753806233,0.5633022660788711,-0.3696759400157461,0.252309530713994,-0.7530846320675693,52.55480203567119,-9.303182896951363,0.31099273536487293,8,-0.033397674560546875,-0.0047702789306640625,0.3387422561645508,-1.1641206741333008,2.051525115966797,0,0.050042956087617885,1.2563887038080985,32.862594604492195,1.507455561986457,33.120227813720696,2.5000437264970077,33.75,0.050042956087617885
12245,2010-08-24,32.862594604492195,33.20610809326172,32.60496139526367,33.167938232421875,11799642.0,-0.01515586800734603,2.149976013432478,-1.1851873787700953,42.23602278831586,49.72329598153718,0.5101646952304648,0.5284259177458281,0.9081937728694456,0.4641315937898227,7.523629673368903,0.7633590698242188,0.0400925094464597,-0.5291036605834876,-1.1957784718620417,0.13757115069506654,-0.8624410662227646,-0.19576625494421052,1.4790077209472514,19.01406269795517,-37.34999244285446,0.33333740563927855,8,0.4341602325439382,0.44370269775389204,0.9327306747436452,-0.6583948135376048,2.261451721191399,1,0.07317081947528936,-1.3999999999999622,33.36832046508789,1.2563887038080985,32.862594604492195,1.507455561986457,33.120227813720696,0.07317081947528936
12246,2010-08-25,32.95801544189453,33.129772186279304,32.46183013916016,32.843509674072266,11114878.0,0.00290363066430821,1.9166548676987776,-0.3750062465643983,44.49063757884436,48.926319006984386,0.4049759269897919,0.44056281449962853,0.7840037616927091,0.3290318441704443,7.349016661746685,0.6679420471191406,0.026930818201776674,-0.42414093017578125,-1.110619182149719,0.2623373217981566,-0.7673800561627502,-0.08090180418881232,1.3488540649413991,39.39403117068734,-12.503794610037964,0.3432391259869704,8,0.26717376708984375,0.3482818603515554,1.0233793258666992,-0.7538156509399414,1.9656486511230469,2,0.06137807754996505,2.149976013432478,32.862594604492195,-1.3999999999999622,33.36832046508789,1.2563887038080985,32.862594604492195,0.06137807754996505
12247,2010-08-26,32.90076446533203,33.11068725585937,32.709922790527344,32.977100372314446,8903074.0,-0.0017370881042104713,1.3333518417750887,-0.6666555618482239,44.76986292891687,48.66098158818595,0.42293405670265116,0.4787730897774267,0.8115347128413362,0.3480012312732157,7.141157983574255,0.40076446533202414,-0.07587218736086498,-0.4537202835083036,-1.1718586378384472,0.26441807082184,-0.8127894606733719,-0.09465110634323537,1.3323034667968656,38.33358319590853,-11.422866701716444,0.3590691771650716,8,0.32442474365234375,0.4055328369140554,1.0281496047973633,-0.5343513488769531,1.946563720703132,3,0.08294663559635085,1.9166548676987776,32.95801544189453,2.149976013432478,32.862594604492195,-1.3999999999999622,33.36832046508789,0.08294663559635085
12248,2010-08-27,33.39694595336914,33.501907348632805,32.748092651367195,33.04389190673828,10004313.0,0.015081153769540556,1.6779598999871428,-4.62500624656482,46.341441614202246,48.503231885226356,-0.0818554012526107,0.024425654383811946,0.2954003632309252,-0.17695674857800725,6.057435718758276,0.7538146972656108,-0.05708115869305175,0.01669788360595703,-0.6661238185254916,0.6995195857374057,-0.3247129674597673,0.35810873467168136,0.765272467041008,81.66674995419174,35.67448529950189,0.341410851065725,8,-0.17175674438476562,-0.09064865112305398,0.5319681167602539,-1.0305328369140625,1.9274826049804688,4,0.06085718146449559,1.3333518417750887,32.90076446533203,1.9166548676987776,32.95801544189453,2.149976013432478,32.862594604492195,0.06085718146449559
12249,2010-08-30,33.139312744140625,33.59732818603516,33.129772186279304,33.32061004638672,7099466.0,-0.007714274520437825,-3.666730124886106,-0.513511469352033,39.12133663751386,46.372407028384984,0.15631505708791593,0.2703692494031813,0.5355202538286434,0.05026203517095951,5.656496722159891,0.4675559997558594,-0.08292347849933179,-0.22471389770507955,-0.9145623985454989,0.46513460313533983,-0.5696381481252928,0.1202103527151337,0.954890145019526,59.663916362072044,17.865773175028934,0.3449242504202098,8,0.071563720703125,0.16698455810546164,0.6536273956298828,-0.7728996276855469,2.1755714416503906,0,0.07255971725070887,1.6779598999871428,33.39694595336914,1.3333518417750887,32.90076446533203,1.9166548676987776,32.95801544189453,0.07255971725070887
12250,2010-08-31,33.549617767333984,33.74045944213867,32.92938995361328,33.07251739501953,17379194.0,0.012381217026472768,-1.1250118685316504,-2.6315911290661953,53.11777821890048,46.350040490099374,-0.34736178902961257,-0.12056565120605,0.12902729142518155,-0.3912750840508963,5.293283571648515,0.8110694885253906,-0.07097097513711503,0.16936969757080078,-0.5219886253442922,0.8607280204858938,-0.17630946388674573,0.5150488590283473,0.47929021182616793,85.07451109089003,39.594029055618854,0.3456791614575473,8,-0.4484729766845703,-0.24332046508789773,0.24332237243652344,-1.1832046508789062,1.4790077209472656,1,0.05574513029300965,-3.666730124886106,33.139312744140625,1.6779598999871428,33.39694595336914,1.3333518417750887,32.90076446533203,0.05574513029300965
12251,2010-09-01,33.988548278808594,34.12213516235352,33.654579162597656,33.75954055786133,13684470.0,0.013083025699982098,-1.1304328932845809,0.47999904052962766,56.24997307513034,46.75084959609613,-0.8369052283775886,-0.5556705730606453,-0.3012197196832602,-0.8573740758256676,5.113752120713644,0.5725173950195384,-0.04857606293840888,0.587784957885745,-0.15103303277020075,1.3266029485416908,0.21837596255777214,0.9571939532137179,-1.5267181396484304,90.54059529501336,42.07837024244945,0.36940899532797156,9,-0.6965656280517507,-0.6822509765625071,-0.19560813903808594,-1.6221351623535156,1.2309188842773438,2,0.03340825379067369,-1.1250118685316504,33.549617767333984,-3.666730124886106,33.139312744140625,1.6779598999871428,33.39694595336914,0.03340825379067369
12252,2010-09-02,33.73091506958008,34.13167953491211,32.93893051147461,34.055343627929695,12121482.0,-0.007580000390577046,3.9999920044135635,-1.4166708310429574,53.593428820983654,47.9473883308868,-0.5403608735562244,-0.29196425216913724,-0.04663851307491029,-0.6263979540753226,4.824678934751653,1.1927490234375,-0.13506541520968085,0.3167930603027358,-0.43634241652147665,1.0699285371269482,-0.05977467810937043,0.693360798714842,-1.2358788299560501,71.0343838830544,19.252537630269643,0.3765677384121063,9,-0.4341602325439453,-0.4246177673339915,0.06202507019042969,-1.364501953125,1.4408416748046946,3,0.035360707557950954,-1.1304328932845809,33.988548278808594,-1.1250118685316504,33.549617767333984,-3.666730124886106,33.139312744140625,0.035360707557950954
12253,2010-09-03,33.959922790527344,34.198474884033196,33.66412353515625,34.093509674072266,12049904.0,0.0067892531369180276,2.111059288625422,0.4117605559278897,56.10235957116452,48.44698235933024,-0.6675425151827312,-0.5008064248347992,-0.28194472072458154,-0.8735361246984397,4.231176423671408,0.534351348876946,-0.18013511241757385,0.516697883605957,-0.2745577884197914,1.3079535556317055,0.12107004759307927,0.9123257196188348,-1.3994208190917945,81.20282671492126,25.217706009380024,0.3956278360128754,9,-0.6297702789306641,-0.6536254882812571,-0.33158206939697266,-1.5935096740722656,1.0019073486328196,4,0.026130960337617415,3.9999920044135635,33.73091506958008,-1.1304328932845809,33.988548278808594,-1.1250118685316504,33.549617767333984,0.026130960337617415
12254,2010-09-07,33.83587646484375,34.13167953491211,33.788169860839844,34.13167953491211,26548250.0,-0.0036527269643320537,1.3225565170292612,2.214312230503441,49.13793029172773,49.21386097082045,-0.5254559493262363,-0.38919964218973746,-0.1756118158225206,-0.765935566863476,4.267851721858329,0.3435096740722656,-0.17808893115989122,0.38788070678710795,-0.4120242829050369,1.1877856964792528,-0.01207178805896092,0.7878332016331768,-1.1770961186523436,71.42835672396886,19.200997423980155,0.39995249484607137,9,-0.5057239532470703,-0.4341602325439453,-0.4484710693359375,-1.4694633483886719,1.6221389770507812,1,0.043993306780526265,2.111059288625422,33.959922790527344,3.9999920044135635,33.73091506958008,-1.1304328932845809,33.988548278808594,0.043993306780526265
12255,2010-09-08,34.169845581054695,34.351146697998054,33.72137451171875,33.73091506958008,23207750.0,0.009870266448039233,-1.7500270686711674,-1.4838605676850505,54.564297456501166,50.33315651278231,-0.7314058436466766,-0.7590813436921664,-0.5240863826220803,-1.10954759486318,4.076264096166317,0.629772186279304,-0.09123098267452434,0.7199415206909237,-0.0869823056770258,1.5268653470588731,0.3164796075069489,1.1234034338748984,-1.4186835625927827,87.16194314486073,36.3413765124122,0.4034619131839757,9,-0.6393108367919993,-0.7633571624755859,-0.7824401855468821,-1.8034324645996165,1.2786293029785085,2,0.033510207180192264,1.3225565170292612,33.83587646484375,2.111059288625422,33.959922790527344,3.9999920044135635,33.73091506958008,0.033510207180192264
12256,2010-09-09,34.42748260498047,34.57061004638672,34.15076446533203,34.341602325439446,12119596.0,0.007539894299920968,1.2564144618822588,0.19565803081791278,65.4627838958083,52.63236995354803,-0.8478374614586173,-0.977399760018649,-0.7778458714667593,-1.3783220815851251,3.9953982833784223,0.4198455810546875,-0.07615222840198754,0.9208036422729506,0.007844054374999132,1.8337632301709021,0.46432384832397844,1.3772834362219228,-1.5483218121556632,91.22821373046396,34.849321843386846,0.4564797939489757,9,-0.7681312561035156,-0.9112625122070312,-1.0639324188232422,-2.0610694885253906,0.830150604248054,3,0.01746113389114945,-1.7500270686711674,34.169845581054695,1.3225565170292612,33.83587646484375,2.111059288625422,33.959922790527344,0.01746113389114945
12257,2010-09-10,34.97137451171875,35.02862548828125,34.465648651123054,34.48473358154297,11760656.0,0.01579818986415238,-1.1454468802698454,5.666503797805244,73.36153488568655,55.634602539268506,-1.1925327349529056,-1.475971695506857,-1.297310018077809,-1.9327395494965245,4.464327178466886,0.6011428833007812,0.05116690272005542,1.3878826141357408,0.26573153403839456,2.510033694233087,0.8268070740870641,1.9489581541844174,-1.9230687935377517,95.80425836464484,32.641607554508695,0.5610755400486738,9,-0.9923667907714844,-1.2261466979980469,-1.6078243255615234,-2.604961395263672,0.553436279296875,4,0.007094163578959423,1.2564144618822588,34.42748260498047,-1.7500270686711674,34.169845581054695,1.3225565170292612,33.83587646484375,0.007094163578959423
12258,2010-09-13,34.56106948852539,34.9427490234375,34.351146697998054,34.9427490234375,11453173.0,-0.01173259641412916,2.099995002748451,-0.7843144940032923,63.49893276782696,58.34322433152552,-0.6702109080486096,-1.0266169479914282,-0.8505378170864049,-1.5153415164265667,4.887412047854564,0.620227813720696,0.16063069966558885,0.9193714141845675,-0.28013803361240974,2.1188808619815447,0.3196166902860824,1.5191261380830525,-1.2751253979323636,64.23364693248669,-0.259637887449955,0.5997547238984883,9,-0.582061767578125,-0.8158416748046875,-1.197519302368164,-2.166029930114746,0.28625869750977273,0,0.017669802031506476,-1.1454468802698454,34.97137451171875,1.2564144618822588,34.42748260498047,-1.7500270686711674,34.169845581054695,0.017669802031506476
12259,2010-09-14,34.84732818603516,35.01908493041992,34.408397674560554,34.446563720703125,13468058.0,0.008282692108379841,-1.5600153516487496,-1.0500024986257745,73.63638511217476,60.62306954188933,-0.7696448089859942,-1.261045301348993,-1.0894836371565333,-1.7779918771993835,5.464816904596346,0.6106872558593679,0.2921745528459141,1.1316797256469826,-0.17448737134329662,2.437846822637262,0.478596177151843,1.7847632741421222,-1.3522623277195507,86.13140816136014,15.229101937663856,0.653083548495141,9,-0.8635501861572337,-1.1021003723144602,-1.4837779998779368,-2.452288627624519,0.448474884033196,1,0.0032858172802725516,2.099995002748451,34.56106948852539,-1.1454468802698454,34.97137451171875,1.2564144618822588,34.42748260498047,0.0032858172802725516
12260,2010-09-15,34.83778762817383,35.18129730224609,34.580154418945305,34.84732818603516,12042882.0,-0.00027378161706981263,-1.2909104125022095,-0.023805897694624097,72.85386855098496,62.46794681698428,-0.6237557713256692,-1.2423010166646975,-1.044992955895367,-1.7704073218611427,5.274489021415689,0.6011428833007812,0.3899588735702153,1.0758604049682603,-0.3220002738681771,2.4737210838046977,0.3769300655500416,1.774790744386479,-1.1586946142623376,66.6667900558217,-7.88149585193122,0.6989303394182194,9,-0.7776737213134766,-1.0162239074707031,-1.510019302368164,-2.0896949768066406,0.5629768371582031,2,0.01780330658021212,-1.5600153516487496,34.84732818603516,2.099995002748451,34.56106948852539,-1.1454468802698454,34.97137451171875,0.01780330658021212
12261,2010-09-16,34.76145172119141,34.933204650878906,34.54198455810547,34.818702697753906,9526006.0,-0.002191181248279994,1.7333688699360341,6.000799680122735,72.51734383165271,64.57060404039196,-0.4763467355693223,-1.1450096829637815,-0.9578672105707469,-1.6894826959453653,5.047303989143955,0.3912200927734375,0.5577138919260918,0.9489519119262795,-0.5185431971506063,2.416447021003165,0.21520435738783306,1.682699466464726,-0.872050106913079,49.42537186550891,-28.4767957841959,0.7337475545384436,9,-0.3387413024902415,-0.9398880004882884,-1.2619285583496165,-1.5648860931396555,0.6393127441406179,3,0.019763937603991533,-1.2909104125022095,34.83778762817383,-1.5600153516487496,34.84732818603516,2.099995002748451,34.56106948852539,0.019763937603991533
12262,2010-09-17,34.666030883789055,35.152671813964844,34.50381851196289,34.828243255615234,17186571.0,-0.0027450187687123595,-1.6666823444567254,2.833355543710497,67.00768989312246,65.7823074094984,-0.261868474225011,-0.9779851419581505,-0.8657702511649674,-1.5820588179304096,5.768184354262383,0.6488533020019531,0.6267944765184623,0.7762409210205021,-0.7005353279205906,2.253017169961595,0.03785279654995577,1.5146290454910485,-0.5957638731952386,37.930971100867886,-37.863504404467,0.7383881244705459,9,-0.21469497680663352,-0.8444671630859304,-1.1665077209472585,-1.3692741394042898,1.0400772094726634,4,0.01706576467962817,1.7333688699360341,34.76145172119141,-1.2909104125022095,34.83778762817383,-1.5600153516487496,34.84732818603516,0.01706576467962817
12263,2010-09-20,34.86641311645508,34.96183013916016,34.57061004638672,34.694656372070305,11028942.0,0.005780362722740406,1.1579152244584032,-1.0588387460903486,73.5065091497762,68.4899272826149,-0.35776541459691913,-1.075700886496179,-1.0807515056343675,-1.7703698066170261,6.292515227128407,0.3912200927734446,0.6561351530083428,0.8764322280883761,-0.5786511642501324,2.3315156204268845,0.14889053191912183,1.6039739242576303,-0.640601865029943,59.25936893850795,-17.808178499371337,0.7275416961692547,9,-0.41507720947265625,-1.0448493957519531,-1.209446907043457,-1.5696563720703125,0.5057220458984446,0,0.018883435825803874,-1.6666823444567254,34.666030883789055,1.7333688699360341,34.76145172119141,-1.2909104125022095,34.83778762817383,0.018883435825803874
12264,2010-09-21,35.038169860839844,35.24809265136719,34.70419692993164,34.86641311645508,12841039.0,0.004926137478239889,-1.1922920206345669,0.9999999999999586,71.66669442917488,70.39019361291197,-0.3811206340284272,-1.1762493008196202,-1.258952537044351,-1.9394466729581126,6.832298320145537,0.5438957214355469,0.7294428738921255,0.9646965026855483,-0.5312517136677783,2.460644719038875,0.21672239450888497,1.7126706108622116,-0.6785905622997745,71.79496378910034,-4.083790445726905,0.747974108176664,9,-0.3387413024902344,-1.1832084655761719,-1.3812036514282227,-1.7414131164550781,-0.2480926513671875,1,-0.005446679308954816,1.1579152244584032,34.86641311645508,-1.6666823444567254,34.666030883789055,1.7333688699360341,34.76145172119141,-0.005446679308954816
12265,2010-09-22,35.26717758178711,35.35305404663086,34.95228958129883,35.02862548828125,12992790.0,0.006535949847175537,-1.0487728775217684,1.3888950583009438,69.82252369997558,70.87460914670834,-0.4895878427003737,-1.2815824837098404,-1.5029503602991028,-2.1612161684846853,7.815358616563388,0.40076446533203125,0.7836735936499224,1.0734750747680692,-0.39904096151420987,2.5459911110503484,0.33721705662693324,1.8097330929092053,-0.7654361467946984,89.88779186243947,15.208350404978717,0.736258018141138,9,-0.41507720947265625,-1.3597354888916016,-1.6054410934448242,-1.9704208374023438,-0.019084930419921875,2,0.0008116750543720741,-1.1922920206345669,35.038169860839844,1.1579152244584032,34.86641311645508,-1.6666823444567254,34.666030883789055,0.0008116750543720741
12266,2010-09-23,34.98091506958008,35.29580307006836,34.84732818603516,34.99045944213867,11111525.0,-0.008116966875026166,-2.241384063964824,-0.04000959462700888,69.20817848224422,70.4131251018814,-0.13026378017404738,-0.8811773560873846,-1.227623108648345,-1.8728107534291425,8.556245694156733,0.448474884033196,0.8909211948504634,0.6860675811767578,-0.7047002088033452,2.076835371156861,-0.009316313813293675,1.3814514761668093,-0.325937364492745,56.17953302009685,-18.177725027819655,0.6953838949900519,9,-0.128814697265625,-1.0734729766845703,-1.319178581237793,-1.6841583251953125,-0.3339691162109375,3,0.01200224164853414,-1.0487728775217684,35.26717758178711,-1.1922920206345669,35.038169860839844,1.1579152244584032,34.86641311645508,0.01200224164853414
12267,2010-09-24,35.6297721862793,35.67748260498047,35.04771041870117,35.13358688354492,12195052.0,0.01854888917023989,1.129025186025818,-51.98721023181455,72.72725384748759,71.43849411073259,-0.7553373894117072,-1.3861709542242835,-1.8890219884543171,-2.5239574751623763,9.52981159735312,0.6965675354003906,0.9680910468375856,1.1984743118286119,-0.15128580592753593,2.5482344295847597,0.523594252950538,1.8733543707066858,-0.8491407397141302,95.68961952026469,21.281291826127188,0.6748800588780726,9,-0.5868320465087891,-1.5601158142089844,-1.9680356979370117,-2.2805347442626953,-1.0400772094726562,4,-0.006427425910835671,-2.241384063964824,34.98091506958008,-1.0487728775217684,35.26717758178711,-1.1922920206345669,35.038169860839844,-0.006427425910835671
12268,2010-09-27,35.42938995361328,35.76335906982422,35.42938995361328,35.696563720703125,11592766.0,-0.005624011055091249,-1.5000142779633914,-0.5384556245771572,71.24680329019496,71.1729850194015,-0.46805140508069343,-1.0811469483090121,-1.6859269268269301,-2.323701436543807,10.600249329647852,0.3339691162109375,0.9731989000657606,0.8964698791503878,-0.43125561995981343,2.224195378260589,0.23260712959528718,1.5603326287054884,-0.5820617675781179,68.46855607538906,-6.055780804153102,0.6638627495551019,9,-0.29580116271972656,-1.3167953491210938,-1.767653465270996,-2.0801525115966797,-0.496185302734375,0,0.00781041220327916,1.129025186025818,35.6297721862793,-2.241384063964824,34.98091506958008,-1.0487728775217684,35.26717758178711,0.00781041220327916
12269,2010-09-28,35.54389190673828,35.76335906982422,35.32442855834961,35.582061767578125,13333285.0,0.0032318353004359146,1.1904662186601687,0.14286530169336645,69.45943317738306,70.79582553344574,-0.5289830849400943,-1.0606471967738145,-1.7929458584559086,-2.4175537701823373,11.491944087315089,0.4389305114746094,0.8920043273032405,0.8907428741455092,-0.3373822576376213,2.1188680059286398,0.27668030825394396,1.5048054400370745,-0.513357543945304,76.04151050255675,2.987037576645946,0.6140625658915668,9,-0.41030311584472656,-1.4312973022460938,-1.9417924880981445,-2.0085859298706055,-0.7061042785644531,1,-0.0048322436056079665,-1.5000142779633914,35.42938995361328,1.129025186025818,35.6297721862793,-2.241384063964824,34.98091506958008,-0.0048322436056079665
12270,2010-09-29,35.41984558105469,35.553436279296875,35.17175674438477,35.40076446533203,9904858.0,-0.0034899477527411404,1.6666400149249256,-0.4999000599640216,64.60667722265256,69.91686257689017,-0.3505534804321897,-0.8319590479427674,-1.6583970933139511,-2.2614855430001484,12.632489686498023,0.38167953491210227,0.8962660715537183,0.6731851577758761,-0.48390180179266196,1.830272117344414,0.0946416779916106,1.2517286375601415,0.34351348876953125,62.49979178118672,-7.9147855373827625,0.5785434797842676,9,-0.2862567901611328,-1.3072509765625,-2.0706090927124023,-1.8082027435302734,-0.4484710693359375,2,-0.017780099298876695,1.1904662186601687,35.54389190673828,-1.5000142779633914,35.42938995361328,1.129025186025818,35.6297721862793,-0.017780099298876695
12271,2010-09-30,35.124046325683594,35.85877990722656,34.96183013916016,35.5057258605957,14353408.0,-0.008351229389021109,-1.5405314878743497,-20.00299880047981,52.42424169002753,68.29647944321295,0.0023342680377140823,-0.4708712024387367,-1.340858176198772,-1.9466385861082358,13.413523411597767,0.8969497680663991,0.8243589309298116,0.32061100006103516,-0.7903636225147324,1.4315856226368027,-0.2348763112268486,0.8760983113489189,0.04771041870117898,18.085314506867892,-47.08863991744718,0.5554873112878838,9,0.09064865112304688,-0.9637413024902344,-1.8225202560424805,-1.5124034881591797,-1.0591621398925781,3,0.0035316638787397103,1.6666400149249256,35.41984558105469,1.1904662186601687,35.54389190673828,-1.5000142779633914,35.42938995361328,0.0035316638787397103
12272,2010-10-01,34.92366409301758,35.152671813964844,34.685115814208984,35.07633590698242,12305511.0,-0.005704987142084783,2.0624906301534156,0.4,56.16881094046908,66.37006853106772,0.271674466132815,-0.18609051039277347,-1.1203089483567013,-1.7169059863167178,14.287653587965613,0.4675559997558594,0.7533742349416386,0.06059131622314595,-0.9294410758336085,1.0506237082799004,-0.4344248798052277,0.5556075122515196,0.9351158142089844,20.325089625539132,-43.110233635244754,0.49501619602837693,10,0.3482837677001953,-0.639312744140625,-1.6579208374023438,-1.312021255493164,-0.9351158142089844,4,-0.007923513950638505,-1.5405314878743497,35.124046325683594,1.6666400149249256,35.41984558105469,1.1904662186601687,35.54389190673828,-0.007923513950638505
12273,2010-10-04,34.84732818603516,35.06679534912109,34.627864837646484,34.818702697753906,9678175.0,-0.0021857931853627166,-1.139552613473626,-0.18749687671785176,50.0,63.96265803893717,0.3855647280692551,-0.042017949981264735,-1.0147412003196834,-1.6133462667356966,15.265870457903791,0.43893051147460227,0.6861952780523595,-0.06011486053466086,-0.9546565814790284,0.8344268604097067,-0.5073857210068482,0.3871559999375265,1.0114517211913991,17.829284392752463,-40.96979235066669,0.44727086047218484,10,0.3959941864013601,-0.5438919067382884,-1.581584930419929,-1.2356853485107493,-1.402671813964858,0,-0.007393198349472496,2.0624906301534156,34.92366409301758,-1.5405314878743497,35.124046325683594,1.6666400149249256,35.41984558105469,-0.007393198349472496
12274,2010-10-05,35.32442855834961,35.4484748840332,35.01908493041992,35.17175674438477,11181322.0,0.013691160761806653,1.142854423270955,5.333422174838513,57.61192034961012,62.60592433334101,-0.052143001004822054,-0.42360002031940525,-1.4687676410625201,-2.055144326914231,16.505801605175385,0.6011466979980398,0.6754633366190674,0.3425579071044922,-0.4135826870530792,1.0986985012620636,-0.03551238997429351,0.7206282041832779,0.4851147460937497,56.58909683677486,-1.1645863108743555,0.37807029707878537,10,-0.08110618591308594,-0.9303436279296875,-2.058685302734375,-1.7127857208251953,-1.965648651123054,1,-0.011075165924467001,-1.139552613473626,34.84732818603516,2.0624906301534156,34.92366409301758,-1.5405314878743497,35.124046325683594,-0.011075165924467001
12275,2010-10-06,35.314884185791016,35.51526641845703,35.13358688354492,35.343509674072266,7903282.0,-0.00027019184592969037,1.0512741661028764,-0.18749687671781393,58.841396155538334,61.454059630373685,-0.03924703202197577,-0.341376388831911,-1.433016030192789,-2.0034433449084332,18.102018942238836,0.3816795349121094,0.6231099945429861,0.27576160430908203,-0.38942748165197116,0.9409506902701352,-0.05683293867144101,0.6083561472896051,0.4473919799804662,55.81370844528739,-2.8697937338128696,0.3325945429805251,10,-0.07156181335449219,-0.9207992553710938,-2.0562973022460938,-1.7032413482666016,-1.7175559997558523,2,-0.013509786839656313,1.142854423270955,35.32442855834961,-1.139552613473626,34.84732818603516,2.0624906301534156,34.92366409301758,-0.013509786839656313
12276,2010-10-07,35.02862548828125,35.67748260498047,34.95228958129883,35.639312744140625,14564894.0,-0.008105893707700207,1.1111049416990562,21.33368869936034,55.45974634684324,59.53544768585765,0.28439866225225785,-0.008192463939167283,-1.1098010372713816,-1.674741037385246,19.279026777724805,0.7251930236816406,0.5653516610893305,-0.0405542373657255,-0.640501877220025,0.559393402488574,-0.3405280572928717,0.2594195825614207,0.6882742243652302,38.181580295910244,-22.171625911146272,0.29997381992714894,10,0.21469688415527344,-0.6297702789306641,-1.824904441833496,-1.416982650756836,-1.908397674560554,3,-0.0016344054545233133,1.0512741661028764,35.314884185791016,1.142854423270955,35.32442855834961,-1.139552613473626,34.84732818603516,-0.0016344054545233133
12277,2010-10-08,35.21946716308594,35.29580307006836,34.933204650878906,35.13358688354492,9097478.0,0.0054481633847873745,2.039993603581994,-0.14062890410274348,55.33140778751562,57.767070407782164,0.032670142981054084,-0.18919478794604316,-1.2705505047607488,-1.8150470699089567,19.83461533517204,0.3625984191894531,0.5060760370232629,0.1378828048706069,-0.4638068364053751,0.7395724461465889,-0.16296201576738412,0.4387276255085979,0.45801544189453125,56.36359671598504,-3.9574502611405222,0.3008448206379914,10,0.023855209350585938,-0.8206119537353516,-1.9203271865844727,-1.6078243255615234,-2.2614517211914062,4,-0.032782522573341466,1.1111049416990562,35.02862548828125,1.0512741661028764,35.314884185791016,1.142854423270955,35.32442855834961,-0.032782522573341466
12278,2010-10-11,35.17175674438477,35.30534362792969,34.99045944213867,35.17175674438477,5843858.0,-0.0013546604348169122,1.3571489762701503,0.0,52.095789031445044,55.83777661378905,0.044691899388290324,-0.0984341786936227,-1.1742250712425104,-1.7206790626300759,20.630006840543363,0.3148841857910156,0.4677471052131281,0.05963802337647195,-0.49061414836897654,0.6098901951219204,-0.21548806249624874,0.33476410924919264,0.505725860595696,32.05147918076238,-25.710362535640684,0.2751260858727238,10,0.07156562805175071,-0.4103050231933665,-1.8702306747436594,-1.5601139068603587,-2.633586883544929,0,-0.03364086912619402,2.039993603581994,35.21946716308594,1.1111049416990562,35.02862548828125,1.0512741661028764,35.314884185791016,-0.03364086912619402
12279,2010-10-12,34.96183013916016,35.13358688354492,34.65649032592773,34.99045944213867,11570339.0,-0.005968613019539437,2.0302986249924735,-100.0,45.18067719176994,53.67933216591321,0.18256929618895867,0.12702299152542196,-0.9358849417403334,-1.452653236945153,21.061261299747642,0.5152664184570455,0.3458265693749354,-0.15601367950439027,-0.6969699468260728,0.3849425878172923,-0.426491813165228,0.11446445415644746,0.6736677551269494,29.906182396964347,-22.809122075378028,0.27047813366084117,10,0.2814922332763601,-0.1717529296875071,-1.6436052322387766,-1.3501873016357493,-2.0706100463867188,1,-0.04339514725204552,1.3571489762701503,35.17175674438477,2.039993603581994,35.21946716308594,1.1111049416990562,35.02862548828125,-0.04339514725204552
12280,2010-10-13,35.45801544189453,35.67748260498047,35.095420837402344,35.17175674438477,10230890.0,0.014192200487199269,-1.6521818482048964,-9.998800799469254,57.06214306445371,54.194654540849456,-0.34378486756318694,-0.33762411046740937,-1.3896147547403856,-1.8906160900001794,21.6077151338483,0.7156524658203054,0.2491377889657187,0.3091602325439453,-0.2352972243717275,0.8536176894596181,0.03693150408610535,0.5813889610017853,-0.8301506042480469,78.50452274824691,25.143992227408773,0.27222872845783785,10,-0.3053417205810547,-0.667938232421875,-2.092081069946289,-1.8463726043701172,-1.7843513488769531,2,-0.05920341306489696,2.0302986249924735,34.96183013916016,1.3571489762701503,35.17175674438477,2.039993603581994,35.21946716308594,-0.05920341306489696
12281,2010-10-14,35.4484748840332,35.667938232421875,35.152671813964844,35.5629768371582,10002531.0,-0.00026906632371914707,2.1764927215859653,-0.3999946695806392,46.689910516286446,53.14144338260694,-0.31668756278756405,-0.2887803910812252,-1.3482359575313652,-1.8195750090479095,22.259832441962864,0.5152664184570312,0.15196027319258576,0.2652685165405302,-0.2627170448375722,0.7932540779186326,0.0012757358514789985,0.5292612972295814,-0.7996176910400408,77.57008298243598,28.34264342838629,0.2639927806890502,10,-0.29580116271972656,-0.44370269775390625,-1.9799633026123047,-1.836832046508789,-1.7366447448730398,3,-0.05222077124767466,-1.6521818482048964,35.45801544189453,2.0302986249924735,34.96183013916016,1.3571489762701503,35.17175674438477,-0.05222077124767466
12282,2010-10-15,35.25763320922852,35.72518920898437,35.07633590698242,35.5629768371582,15746619.0,-0.005383635697417288,1.060609364589036,2.6667110874199804,46.853137078117776,52.791791946842245,-0.08212693676691174,-0.05411959937591604,-1.1234258998582405,-1.5707653476731807,22.548238349391582,0.648853302001946,0.07795008279028082,0.044846725463877135,-0.42413218442359124,0.5138256353513455,-0.18964272947985705,0.2793361804076113,-0.5882035079956154,56.24997769076317,9.065775430984495,0.23448945494373555,10,-0.06679344177247515,-0.15266990661621804,-1.6698474884033274,-1.6459903717041087,-1.297710418701179,4,-0.06062248656408309,2.1764927215859653,35.4484748840332,-1.6521818482048964,35.45801544189453,2.0302986249924735,34.96183013916016,-0.06062248656408309
12283,2010-10-18,35.524810791015625,35.53435134887695,35.21946716308594,35.21946716308594,11109953.0,0.00757786491797674,-1.0624906301534156,-1.0000000000000233,49.6689250189961,51.90923691010735,-0.2716658905753917,-0.2840036196239666,-1.3500616387654958,-1.7833177468007904,22.852230070428565,0.3148841857910156,0.08284374192247412,0.27910442352295206,-0.1798259275641243,0.7380347746100284,0.04963924797941388,0.5085695990664902,-0.8131507094726587,81.25024540162049,36.158277169366414,0.22946517554353918,10,-0.3339710235595774,-0.4198474884033203,-1.6626930236816406,-1.913167953491211,-2.309162139892571,0,-0.07225359662634001,1.060609364589036,35.25763320922852,2.1764927215859653,35.4484748840332,-1.6521818482048964,35.45801544189453,-0.07225359662634001
12284,2010-10-19,34.84732818603516,35.35305404663086,34.64694595336914,35.30534362792969,10869961.0,-0.019070688622831455,1.5517231872070583,-1.4999999999999767,41.666722191498465,50.000939802991816,0.3699244263812389,0.39890036354776726,-0.6507630092411034,-1.072877923509914,22.267142877222003,0.8778648376464844,0.07440004250224774,-0.3888360977172809,-0.873168262027967,0.09549606659340526,-0.631002179872624,-0.14667001556193782,0.8778610229492045,18.584139675577013,-23.30180611493507,0.24216608215534186,10,0.33873939514159446,0.28626060485839133,-0.985210418701179,-1.2356853485107493,-1.307250976562507,1,-0.06626500352818154,-1.0624906301534156,35.524810791015625,1.060609364589036,35.25763320922852,2.1764927215859653,35.4484748840332,-0.06626500352818154
12285,2010-10-20,35.29580307006836,35.54389190673828,34.89503860473633,34.933204650878906,10133426.0,0.012869706441738682,-1.9565194719414583,-0.7916729132310686,52.39362013182058,49.66025911243374,-0.0911244659924293,-0.04987724524207238,-1.0843728747115335,-1.4865196118344883,21.630102914389592,0.6965637207031179,0.10724440614747266,0.05820751190185547,-0.4266794103110385,0.5430944341147494,-0.18423594920459152,0.30065097300830246,0.40782127380370525,60.17724788169363,14.649453078998995,0.24244346110644535,10,-0.10973548889160156,-0.11450386047363281,-1.431300163269043,-1.6841602325439453,-2.0992393493652344,2,-0.06812659772952034,1.5517231872070583,34.84732818603516,-1.0624906301534156,35.524810791015625,1.060609364589036,35.25763320922852,-0.06812659772952034
12286,2010-10-21,35.40076446533203,35.4484748840332,34.904579162597656,35.40076446533203,10870904.0,0.0029737641910372314,10.399936035819941,0.0,56.830586767769226,49.82683455468414,-0.1539344462736736,-0.128352529801532,-1.1458730859384048,-1.5532460989546237,21.209309563590114,0.5438957214355469,0.07807349920276607,0.14217643737792685,-0.33215929717952974,0.6165121719353834,-0.09499142990080145,0.37934430465665514,0.28172631072997234,69.91172984734085,20.320378997916194,0.23716786727872716,10,-0.21469688415527344,-0.2194652557373047,-1.459925651550293,-1.7557258605957102,-2.2996177673339773,3,-0.048787092550100275,-1.9565194719414583,35.29580307006836,1.5517231872070583,34.84732818603516,-1.0624906301534156,35.524810791015625,-0.048787092550100275
12287,2010-10-22,35.40076446533203,35.4484748840332,35.25763320922852,35.37213516235352,6634469.0,0.0,2.076847381530683,100.0,58.10053869587359,50.494028961842865,-0.14026309972820172,-0.1542999281290207,-1.1061300805765057,-1.5272687576970867,20.213826466903043,0.1908416748046804,0.04400423422904254,0.15362682342529155,-0.29324242184790705,0.6004960686984901,-0.0698077992113042,0.3770614460618873,0.2610154142761161,84.042802036329,29.17657602006286,0.223434622636598,10,-0.21469688415527344,-0.2194652557373047,-1.2786273956298828,-1.6746196746826243,-2.5095443725585866,4,-0.04770897893535153,10.399936035819941,35.40076446533203,-1.9565194719414583,35.29580307006836,1.5517231872070583,34.84732818603516,-0.04770897893535153
12288,2010-10-25,35.70610809326172,35.95419692993164,35.582061767578125,35.59160232543945,11167488.0,0.008625339947918587,-4.571432650846683,3.99960026649,55.88232873313736,51.68310135532814,-0.4043606932148265,-0.4615115180724345,-1.3661326518715384,-1.8035292886060574,19.38431735247921,0.5534324645996094,0.051223865065679774,0.4451345443725572,-0.04091221640941711,0.9311813051545315,0.20211116398157003,0.6881579247635443,-1.0591621398925781,81.02209590064432,25.284326923163526,0.2430233803909875,10,-0.4055366516113281,-0.44370460510253906,-1.5696582794189453,-1.9799633026123118,-2.251911163330078,0,-0.04890438627960991,2.076847381530683,35.40076446533203,10.399936035819941,35.40076446533203,-1.9565194719414583,35.29580307006836,-0.04890438627960991
12289,2010-10-26,35.37213516235352,35.6202278137207,35.200382232666016,35.60114669799805,7444363.0,-0.009353383741400267,2.1428653016933663,-1.999999999999938,50.802122460497934,50.98754351044416,-0.006778092078093323,-0.1486893111576464,-0.9888417983653071,-1.4250558742627604,18.464653953355906,0.5057258605957031,0.03821325560626576,0.11974945068359943,-0.3510809452082384,0.5905798465754373,-0.11566574726231948,0.35516464862951835,-0.699044189453133,45.044876319998366,-10.24197126680481,0.2354151979459199,10,-0.0715637207031321,-0.08110427856446023,-1.2356853485107493,-1.6459903717041158,-1.7652664184570384,1,-0.06096568672862057,-4.571432650846683,35.70610809326172,2.076847381530683,35.40076446533203,10.399936035819941,35.40076446533203,-0.06096568672862057
12290,2010-10-27,34.790077209472656,35.19084167480469,34.47518920898437,35.19084167480469,12701131.0,-0.016455267690494102,2.57143673018717,1.7499750141586978,46.913608275916495,51.01239881706972,0.5258697287568452,0.4045082217801621,-0.38687030980298687,-0.8035633309424668,17.89311742291378,0.8969459533691548,0.028024846377547874,-0.4308200836181655,-0.9373754115697182,0.07573524433338719,-0.6840977475939454,-0.1775424196423856,1.1641197204589844,21.290490646432144,-34.66632350800337,0.2532776639757764,10,0.42461585998535156,0.42461585998535156,-0.5128822326660156,-1.0305347442626953,-1.10687255859375,2,-0.03592978516470924,2.1428653016933663,35.37213516235352,-4.571432650846683,35.70610809326172,2.076847381530683,35.40076446533203,-0.03592978516470924
12291,2010-10-28,35.24809265136719,35.36259460449219,34.98091506958008,34.99045944213867,10344074.0,0.013165117143511873,-1.7585779076660095,-0.6428544232709551,50.34641371325587,51.40054066541839,0.0407233801386937,-0.046101115290127836,-0.8140100729529465,-1.2266984297963788,16.712589112503892,0.5725173950195312,0.07341375102780034,0.020993041992184658,-0.48360310280603613,0.5255891867904054,-0.23130503040692219,0.2732911143912915,0.6765241241455087,52.258242566022005,-3.4964577166329462,0.25229807239910945,10,-0.03339958190917969,-0.03339958190917969,-0.868321418762207,-1.4360694885253906,-1.6125984191894602,3,-0.05820255158074461,2.57143673018717,34.790077209472656,2.1428653016933663,35.37213516235352,-4.571432650846683,35.70610809326172,-0.05820255158074461
12292,2010-10-29,34.64694595336914,35.0572509765625,34.370227813720696,35.04771041870117,15961669.0,-0.017054729852871375,2.272742140650588,-1.5555621363104668,44.39918318028808,50.81501379445084,0.610315398141168,0.5620691887875466,-0.16803393770043584,-0.5922893166464718,16.476948422527656,0.8778648376464915,0.018373633928902677,-0.5663177490234403,-1.1188446781007428,-0.013790819946137844,-0.8425812135620916,-0.2900542844847891,1.248682270812992,17.469920140260662,-39.577716822154066,0.2762634645386527,10,0.5152664184570312,0.5152664184570312,-0.26717472076416016,-0.8349227905273438,-0.8969459533691406,4,-0.044615743547831266,-1.7585779076660095,35.24809265136719,2.57143673018717,34.790077209472656,2.1428653016933663,35.37213516235352,-0.044615743547831266
12293,2010-11-01,34.58969497680664,35.04771041870117,34.332061767578125,34.77099227905273,10131540.0,-0.0016524104791099115,-1.0547973713033953,0.4523786860591115,45.89476962180849,51.28479684226306,0.5821946726280274,0.6314015845892342,-0.05738894027797414,-0.5160928193931227,16.383303268711654,0.7156486511230469,-0.0008534097926116146,-0.6106870651245089,-1.209232485255903,-0.012141644993114653,-0.9099597751902024,-0.3114143550588153,1.2449172309570358,20.0,-38.80862633611446,0.2992727100656957,11,0.5534343719482422,0.5534343719482422,-0.03339672088623047,-0.6154575347900391,-0.8110694885253906,0,-0.04910349412367099,2.272742140650588,34.64694595336914,-1.7585779076660095,35.24809265136719,2.57143673018717,34.790077209472656,-0.04910349412367099
12294,2010-11-02,34.933204650878906,35.17175674438477,34.83778762817383,34.89503860473633,10462813.0,0.00993098303707507,-3.375103070887877,-0.21051634894584842,44.0087028320785,50.35313936451394,0.2817797848916115,0.27097250778635384,-0.3587156624127914,-0.8416666750200221,15.597148719354118,0.5820617675781321,-0.00041861664978881663,-0.24761619567870952,-0.8546039884244649,0.3593715970670459,-0.5511100920515872,0.0558777006941682,0.81125453047364,58.33320994417874,1.9327039028144313,0.303493896372879,11,0.20992469787597656,0.20992469787597656,-0.31011295318603516,-0.9160289764404297,-0.8969459533691335,1,-0.0423381632383405,-1.0547973713033953,34.58969497680664,2.272742140650588,34.64694595336914,-1.7585779076660095,35.24809265136719,-0.0423381632383405
12295,2010-11-03,34.83778762817383,35.08587646484375,34.389312744140625,35.04771041870117,9966690.0,-0.002731413383303183,3.866737739872068,-5.500249875062469,43.162396082839834,48.8344515106329,0.34128463478425175,0.346583521567851,-0.2050511704296767,-0.7311243247897607,14.897250949277838,0.696563720703125,-0.03453035394734627,-0.31917839050292685,-0.9412936465870558,0.30293686558120214,-0.6302360185449913,-0.008120762460862352,0.8219277083522556,49.07421117313472,-4.4564616073634085,0.31105762804206327,11,0.3053417205810547,0.3053417205810547,-0.21469593048095703,-0.8206119537353516,-0.4961853027343821,2,-0.035332866065291735,-3.375103070887877,34.933204650878906,-1.0547973713033953,34.58969497680664,2.272742140650588,34.64694595336914,-0.035332866065291735
12296,2010-11-04,34.97137451171875,35.25763320922852,34.77099227905273,35.17175674438477,12430433.0,0.003834539809780768,1.6153988088526001,0.9545520625113912,46.75325686743643,47.57364241858433,0.15688112303212876,0.21975455314700554,-0.2807135262290217,-0.863891328576905,14.48915609840286,0.48664093017579546,0.019206570179107985,-0.18272895812988565,-0.8078502757528696,0.4423923594930983,-0.49528961694137763,0.12983170068160632,0.6086816106704589,69.07222018439319,15.229306692665944,0.3125606588114914,11,0.1717548370361328,0.1717548370361328,-0.3482828140258789,-0.9541988372802734,-0.524810791015625,3,-0.03683497943176883,3.866737739872068,34.83778762817383,-3.375103070887877,34.933204650878906,-1.0547973713033953,34.58969497680664,-0.03683497943176883
12297,2010-11-05,34.064884185791016,35.0572509765625,33.79771041870117,34.99045944213867,23583144.0,-0.025920923572048116,1.378380130523101,4.619048525576185,35.538724648151785,45.31324196469704,0.9543042319624533,1.0912608854048074,0.6762077614049247,0.03830833917319865,14.525056285131166,1.2595405578613281,-0.02938927469990915,-1.0314901351928683,-1.8224472219378995,-0.24053304844783696,-1.4269686785653874,-0.636011591820349,1.440292275309531,18.300540879517037,-30.750522415859443,0.39547854337251576,11,0.6440849304199219,0.8110694885253906,0.6226158142089844,1.9073486328125e-06,0.8110694885253977,4,-0.012605061308043286,1.6153988088526001,34.97137451171875,3.866737739872068,34.83778762817383,-3.375103070887877,34.933204650878906,-0.012605061308043286
12298,2010-11-08,33.988548278808594,34.169845581054695,33.940841674804695,34.01717758178711,14344186.0,-0.0022408972995793253,-2.6923455423321263,0.03093136163934156,40.34333070244663,44.15115399158023,0.8508597102311484,1.132471163564972,0.7871315177061788,0.11215153684662482,14.546224576051678,0.22900390625,-0.1134931992796524,-1.0486656188964858,-1.9803600801540924,-0.11697115763887922,-1.514512849525289,-0.5828183882676825,1.380030898900003,13.071777586161781,-38.18768044571468,0.4658472306288044,11,0.5916042327880859,0.8874053955078125,0.7896013259887695,0.07633781433105469,0.9923667907714844,0,-0.007018489782257831,1.378380130523101,34.064884185791016,1.6153988088526001,34.97137451171875,3.866737739872068,34.83778762817383,-0.007018489782257831
12299,2010-11-09,33.444656372070305,34.10305404663086,33.377864837646484,33.92175674438477,22320933.0,-0.016002210576242737,-1.375008589079688,16.66475682878131,29.62181256839729,42.229843357411426,1.220985403190575,1.6410076852378026,1.368309887885566,0.6532575238822531,15.613334999828481,0.725189208984375,-0.2251437411029471,-1.5166988372802805,-2.6899736202640696,-0.3434240542964915,-2.1033362287721786,-0.9300614457883825,1.7982533049177007,3.5531789678750885,-44.65413963260928,0.5866373914918951,11,0.9255733489990305,1.221374511718757,1.3287229537963938,0.620229721069343,1.7080154418945384,1,0.009985724251299066,-2.6923455423321263,33.988548278808594,1.378380130523101,34.064884185791016,1.6153988088526001,34.97137451171875,0.009985724251299066
12300,2010-11-10,33.358779907226555,33.568702697753906,33.187023162841804,33.444656372070305,19982216.0,-0.0025677185583364848,1.2857175492299968,0.1799966418536914,27.42613756167499,39.683146007235784,1.2096932548972177,1.6459391492031017,1.47801630928533,0.7442000894040461,15.852963100791362,0.38167953491210227,-0.3643826785244215,-1.4976135253906335,-2.846294118353754,-0.14893293242751326,-2.1719538218721937,-0.8232732289090734,1.6976252858273,8.294982663900065,-35.631548662954394,0.6743402964815612,11,0.863548278808608,1.2118301391601634,1.4599237442016673,0.706106185913093,1.45037841796875,2,0.02030885998131038,-1.375008589079688,33.444656372070305,-2.6923455423321263,33.988548278808594,1.378380130523101,34.064884185791016,0.02030885998131038
12301,2010-11-11,33.59732818603516,33.788169860839844,33.25381851196289,33.301525115966804,14792939.0,0.00715098931891478,-1.7317439422747776,-3.4445184790334045,31.062086999993753,38.20124643164752,0.7960746471163205,1.3297751419787929,1.252411053759424,0.5120041544257887,15.941560955716078,0.5343513488769531,-0.4663406709601077,-1.1665079116821246,-2.595774158388842,0.2627583350245928,-1.8811410350354834,-0.45187478832876593,1.2347511633932484,21.93877238821961,-16.214648668788456,0.7146331233533584,11,0.625,0.9732818603515554,1.2213754653930593,0.4675579071044851,1.230915069580071,3,0.02215277760431089,1.2857175492299968,33.358779907226555,-1.375008589079688,33.444656372070305,-2.6923455423321263,33.988548278808594,0.02215277760431089
12302,2010-11-12,33.120227813720696,33.45419692993164,32.814884185791016,33.435115814208984,24896602.0,-0.01420054504550683,2.6216531604538087,-1.0645190410482166,23.791050015890818,35.745277586545555,1.1553307274810294,1.7270846764404055,1.7454829175200715,0.9883286457397702,16.37701270099707,0.7824440002441477,-0.5276634301069194,-1.5367380142212,-3.121700044749595,0.04822401630719497,-2.329219029485394,-0.744256998957006,1.514444793317324,22.535227128759615,-9.774425362430392,0.7924810152641958,11,0.9160308837890696,1.264312744140632,1.7008609771728587,0.9446582794189524,1.402671813964858,4,0.040046098548663034,-1.7317439422747776,33.59732818603516,1.2857175492299968,33.358779907226555,-1.375008589079688,33.444656372070305,0.040046098548663034
12303,2010-11-15,32.95801544189453,33.358779907226555,32.93893051147461,33.120227813720696,13741795.0,-0.004897682852258778,-3.190485255763412,0.5151430717417825,24.6492701791325,33.594229513996,1.1865246551964574,1.7783145802028315,1.9147284235755109,1.14591920165158,16.835996799681823,0.419849395751946,-0.6549925362083187,-1.57061061859131,-3.2711586818024543,0.12993744461983425,-2.420884650196882,-0.7203365869857379,1.4218867861689048,11.111209822142463,-18.77838215447946,0.8502740316055718,11,1.0782432556152344,1.4265251159667969,1.8630733489990234,1.1068706512451172,1.6030540466308594,0,0.05819337744419828,2.6216531604538087,33.120227813720696,-1.7317439422747776,33.59732818603516,1.2857175492299968,33.358779907226555,0.05819337744419828
12304,2010-11-16,32.538169860839844,32.862594604492195,32.38549423217773,32.738548278808594,23091213.0,-0.012738800423067964,1.1276751386478814,1.2352844343061944,25.518637095035245,31.633811848684378,1.375561839311132,2.125256768346034,2.340872500178236,1.5537791965132897,18.85987439033377,0.572521209716804,-0.725484093590623,-1.8749982833862333,-3.785087114441012,0.03509054766854547,-2.8300426989136227,-0.9199538678588439,1.6226298413054536,10.88459979929499,-19.262711098674565,0.9550444155273895,11,1.2833938598632812,1.6316757202148438,2.464217185974121,1.5267162322998047,2.0896949768066406,1,0.07507322074927503,-3.190485255763412,32.95801544189453,2.6216531604538087,33.120227813720696,-1.7317439422747776,33.59732818603516,0.07507322074927503
12305,2010-11-17,32.891220092773445,34.01717758178711,32.87213516235352,33.215648651123054,20993746.0,0.010850340798008506,-5.315760680883257,1.6190793481571732,23.77909661297798,29.081127375966776,0.8016559260169629,1.6683624060952909,1.9875866296494635,1.1905223327176344,19.86726693342098,1.4790077209472656,-0.8024320784551691,-1.4017189025878807,-3.3793978915592504,0.5759600863834891,-2.390558397073562,-0.41287940810219936,-0.5057258605957173,30.994117867096328,3.493173998641769,0.9888394944856846,11,0.8301525115966726,1.278625488281243,2.1254796981811452,1.1736660003662038,1.6793899536132741,2,0.06875548291649625,1.1276751386478814,32.538169860839844,-3.190485255763412,32.95801544189453,2.6216531604538087,33.120227813720696,0.06875548291649625
12306,2010-11-18,33.67366409301758,33.72137451171875,33.25381851196289,33.530532836914055,16417654.0,0.02378884085288302,2.9199488286559525,-0.4411795830540979,39.591815088890215,29.531470758271045,-0.20587694599347373,0.7904193589609747,1.205688518047566,0.41008822266598344,20.92910022131433,0.8301544189453054,-0.8872294873677973,-0.5329198837280273,-2.457024472153158,1.3911847046971033,-1.4949721779405891,0.42913241048453443,-1.2881698608398509,78.94729459292657,48.104713180514196,0.9620522942125648,11,-0.3959941864013672,0.4961814880371094,1.2977113723754883,0.48664093017578125,0.8683204650878906,3,0.033720542826617406,-5.315760680883257,32.891220092773445,1.1276751386478814,32.538169860839844,-3.190485255763412,32.95801544189453,0.033720542826617406
12307,2010-11-19,33.71183013916016,33.74045944213867,33.32061004638672,33.683204650878906,16375105.0,0.0011334093621995223,8.777116460868793,0.19999466965170146,40.57371912241437,29.557069471600794,-0.3345744400885664,0.6526991912256292,1.1509891640033558,0.38118287397002604,22.03703659288247,0.4198493957519531,-0.9697360079770192,-0.4103071212768512,-2.26056668097862,1.4399524384249176,-1.3354369011277356,0.5148226585740332,-1.293702239990246,81.2863541997873,47.04513475261368,0.9251297798508854,11,-0.4675559997558665,0.45801544189452414,1.3668928146362234,0.448474884033196,0.8396949768066406,4,0.03311636039475152,2.9199488286559525,33.67366409301758,-5.315760680883257,32.891220092773445,1.1276751386478814,32.538169860839844,0.03311636039475152
12308,2010-11-22,33.959922790527344,34.00763320922852,33.568702697753906,33.864505767822266,15256050.0,0.007359216344620556,3.600035980570224,3.33328891257913,39.33052538610675,30.63581534023518,-0.6561565012911288,0.28151246680933184,0.9021325629900048,0.15196258317259037,22.08102939597661,0.4389305114746165,-1.0886455195142233,-0.07490520477294638,-1.76862915302587,1.6188187434799772,-0.9217671788994082,0.7719567693535154,-1.5098138977050795,96.49105990611032,62.5999504920228,0.8468619741264605,11,-0.7585868835449219,0.20992279052734375,1.187978744506836,0.20038223266601562,0.40076446533202414,0,0.016577683071624882,8.777116460868793,33.71183013916016,2.9199488286559525,33.67366409301758,-5.315760680883257,32.891220092773445,0.016577683071624882
12309,2010-11-23,33.215648651123054,33.75954055786133,33.120227813720696,33.72137451171875,19217176.0,-0.021916249456606418,1.1967322703053664,-5.300163914764248,34.43219393328796,31.414266048192175,0.05835314569715422,0.902200735023932,1.6277500859306357,0.9143246296832643,23.205243099065115,0.8396949768066477,-1.0942893043790605,-0.7113550186157127,-2.3189993558485043,0.8962893186170788,-1.515177187232112,0.09246715000068662,-0.7341983845214912,30.000066629798365,-1.8890839237228434,0.8038221686163964,11,-0.014312744140632105,0.9541969299316335,1.9322528839111257,0.9446563720703054,1.173664093017571,1,0.040505631894587335,3.600035980570224,33.959922790527344,8.777116460868793,33.71183013916016,2.9199488286559525,33.67366409301758,0.040505631894587335
12310,2010-11-24,33.540077209472656,33.559158325195305,33.215648651123054,33.22518920898437,11182894.0,0.009767340742226738,-1.0571343720016473,-0.6226456367435528,36.74910437809375,32.04615686798106,-0.265582768043636,0.5052269957603812,1.288357708045801,0.6035027453584263,24.347576915383062,0.3435096740722514,-1.1288217391611397,-0.32442646026611044,-1.8873631459951596,1.2385102254629388,-1.1058948031306386,0.4570418825984177,-1.0279123965673804,47.31201746995207,19.294879487802334,0.7814683428645253,11,-0.3387413024902344,0.6297683715820312,1.6197509765625,0.6202278137207031,0.8492355346679688,2,0.03243247239355207,1.1967322703053664,33.215648651123054,3.600035980570224,33.959922790527344,8.777116460868793,33.71183013916016,0.03243247239355207
12311,2010-11-26,33.196563720703125,33.29198455810547,32.919845581054695,32.93893051147461,7456101.0,-0.010241881276066733,-1.5161265362444791,0.8181741089816402,41.02563091638118,33.96111030136888,0.016878907800332854,0.7242998708917696,1.6150681099313076,0.9468795957415352,26.00217722213427,0.6202316284179616,-1.0716496541919511,-0.5653635025024428,-2.010831877139111,0.8801048721342255,-1.2880976898207805,0.1573706848158949,-0.6542986524202092,25.43861802445605,-3.650315943644973,0.7227341873183345,11,0.004772186279296875,0.9732818603515625,1.9871196746826172,0.9637413024902344,1.4885520935058594,4,0.04139122161088826,-1.0571343720016473,33.540077209472656,1.1967322703053664,33.215648651123054,3.600035980570224,33.959922790527344,0.04139122161088826
12312,2010-11-29,33.101146697998054,33.148853302001946,32.719467163085945,32.99618148803711,13967220.0,-0.0028743042053345214,3.285752360645913,0.40742111731350017,40.86445381193964,35.76279737168079,0.12215001197393605,0.7356909407493646,1.6953030177878716,1.0350523462212422,26.86424851023787,0.4770965576171804,-0.9970109900379072,-0.5834905624389606,-1.9946078791861268,0.8276267543082056,-1.2890492208125437,0.12206809593462253,-0.5293833794450578,29.629684469253892,-1.4239553503367013,0.7055586583735818,11,0.1001892089843679,1.0686988830566335,2.082536697387688,1.0591583251953054,1.7843475341796733,0,0.04352833674473744,-1.5161265362444791,33.196563720703125,-1.0571343720016473,33.540077209472656,1.1967322703053664,33.215648651123054,0.04352833674473744
12313,2010-11-30,32.891220092773445,33.101146697998054,32.748092651367195,32.87213516235352,40543452.0,-0.006341973803502876,-1.6429173151334295,0.18182148568104597,43.881836967064636,37.803152913017385,0.35940003612771676,0.8557210587289745,1.8808352137442057,1.2297366232267777,27.717866995168077,0.3530540466308594,-0.9599762403093663,-0.7084934234619098,-2.094482553297823,0.6774957063740032,-1.4014879883798628,-0.015498858543956828,-0.29054848895576413,16.51353938580384,-17.274388887279194,0.6929945649179555,11,0.47710227966307883,1.278625488281243,2.2924633026122976,1.2690849304199148,2.471374511718743,1,0.05047866933820888,3.285752360645913,33.101146697998054,-1.5161265362444791,33.196563720703125,-1.0571343720016473,33.540077209472656,0.05047866933820888
12314,2010-12-01,33.45419692993164,33.51145172119141,33.082061767578125,33.158397674560554,34710598.0,0.017116325741953542,1.0930085533655256,15.499100539675823,50.95417095502552,40.822605617689334,-0.06702164465684746,0.18578470766242106,1.2939657671043818,0.6578359304770203,28.597343965443155,0.6202316284179688,-0.8227920174409036,-0.07156620025634908,-1.3077054490889282,1.16457304857623,-0.6896358246726351,0.5465034241599369,-0.825195206554568,87.50000000000064,48.40180373904779,0.6180696244162893,12,-0.09064674377440696,0.5486640930175781,1.8272905349731445,0.7538166046142578,2.1851158142089844,2,0.027096460507670672,-1.6429173151334295,32.891220092773445,3.285752360645913,33.101146697998054,-1.5161265362444791,33.196563720703125,0.027096460507670672
12315,2010-12-02,33.606868743896484,33.74045944213867,33.40649032592773,33.549617767333984,39504255.0,0.004563607199557396,1.058790330166538,0.19354672306621393,50.09707290831358,41.98985648651415,-0.12013672786621754,-0.0672823334880448,1.111300056786348,0.4915525732728696,28.72844640052489,0.3339691162109446,-0.6725970880375911,0.14265155792236328,-0.9302297495043561,1.2155328653490827,-0.39378909579099997,0.6790922116357265,-0.9501035033512082,86.91560151991233,43.76122910889243,0.5364406537133608,12,-0.2433185577392507,0.26717567443847656,1.6889324188232422,0.6011447906494141,1.889312744140625,3,0.023282264295635846,1.0930085533655256,33.45419692993164,-1.6429173151334295,32.891220092773445,3.285752360645913,33.101146697998054,0.023282264295635846
12316,2010-12-03,33.683204650878906,33.70228958129883,33.416030883789055,33.67366409301758,11352774.0,0.002271437650563257,10.99984008955015,0.16664445628997868,56.23678843493098,43.73019752123822,-0.2178905000753275,-0.2583169256137552,1.014467382473498,0.40571976139613497,29.223921096262,0.28625869750977273,-0.48778340146810706,0.2833959579467802,-0.5323782819650233,1.0991701978585837,-0.12449116200912158,0.691283077902682,-0.9992311635087958,94.39224052576711,46.62084278753138,0.407887119955903,12,-0.3196544647216726,0.1908397674560547,1.5314884185791016,0.5248088836669922,1.5744285583496165,4,0.020963210020555234,1.058790330166538,33.606868743896484,1.0930085533655256,33.45419692993164,-1.6429173151334295,32.891220092773445,0.020963210020555234
12317,2010-12-06,33.63549423217773,33.73091506958008,33.444656372070305,33.683204650878906,11176082.0,-0.0014164453529790233,2.9999466965167167,-5.000799680128694,57.70062950240775,45.77132020082722,-0.20355281778459045,-0.25763373656718613,1.0197862311369974,0.4391410273016376,28.52925590523817,0.28625869750977273,-0.31148913614900664,0.25715503692626385,-0.5058128006364981,1.0201228744890258,-0.1243288818551136,0.6386389557076413,-0.9248566629192752,89.422740569609,35.48506233159672,0.3814839187813805,12,-0.39599037170409446,0.18606948852539773,1.5791988372802805,0.5725193023681712,1.8129806518554759,0,0.031205772532610032,10.99984008955015,33.683204650878906,1.058790330166538,33.606868743896484,1.0930085533655256,33.45419692993164,0.031205772532610032
12318,2010-12-07,33.75,33.988548278808594,33.63549423217773,33.845420837402344,19084394.0,0.0034043135216585974,-1.1764415388956309,1.9999999999997022,64.8018339561454,49.14572464781138,-0.39221302957255233,-0.4120534628361483,0.8698053445671547,0.31970368521601955,27.62806448545615,0.3530540466308665,-0.27048630210034474,0.3835882186889634,-0.34593952899611224,1.113115966374039,0.018824344846422036,0.7483520925315048,-1.0132316304909779,73.68429912048143,13.709949008482894,0.36476387384253794,12,-0.3959922790527344,0.071563720703125,1.4122123718261719,0.45801353454589844,-0.648853302001946,1,0.03364427354600674,2.9999466965167167,33.63549423217773,10.99984008955015,33.683204650878906,1.058790330166538,33.606868743896484,0.03364427354600674
12319,2010-12-08,33.77862548828125,33.902671813964844,33.58778762817383,33.72137451171875,8952750.0,0.0008481626157408328,1.0624906301534156,-0.5999840089549852,61.77214779908584,51.92606280569939,-0.3716668305991817,-0.4367693544522666,0.8016146431827451,0.28793894638166506,26.135147295905547,0.3148841857910156,-0.23687660832579382,0.3955152511596651,-0.3564956873461185,1.1475261896654487,0.019509781906769774,0.7715207204125605,-1.016248934526665,63.934383253704986,0.28207438367611815,0.3760054692528934,12,-0.4246177673339844,0.042938232421875,1.3645038604736328,0.42938804626464844,-1.1164131164550781,2,0.046892645669092126,-1.1764415388956309,33.75,2.9999466965167167,33.63549423217773,10.99984008955015,33.683204650878906,0.046892645669092126
12320,2010-12-09,34.03625869750977,34.03625869750977,33.64503860473633,33.874046325683594,9241054.0,0.007627107542250489,3.8235543117838757,2.8333555437101454,55.58821731093951,53.544127960650314,-0.6163284723789033,-0.6756880624611412,0.5105931879262471,0.030765742488569003,24.295593060533385,0.3912200927734446,-0.21012575763781172,0.6192745208740291,-0.18718417269334253,1.4257332144414008,0.21604517409034685,1.0225038676577114,-1.2487861231945345,100.0,36.700997340592814,0.4032293467836846,12,-0.6583957672119141,-0.21469497680664773,1.10687065124511,0.1717548370361257,-1.7175559997558665,3,0.047098421153678016,1.0624906301534156,33.77862548828125,-1.1764415388956309,33.75,2.9999466965167167,33.63549423217773,0.047098421153678016
12321,2010-12-10,34.341602325439446,34.351146697998054,33.874046325683594,34.064884185791016,12588576.0,0.00897112783879539,2.2257556999895765,1.7059003362884781,58.96739514202486,55.555565886215334,-0.8293861712882062,-0.9722619697172803,0.18425699335342216,-0.2651767865685599,22.778504006716922,0.47710037231446023,-0.07612761649815525,0.887404441833489,-0.01685236562148873,1.7916612492884667,0.4352760381060037,1.3395328455609743,-1.5041783061964296,98.94710706936229,36.35680755788968,0.4521284037274888,12,-0.7919826507568217,-0.520038604736321,0.8015270233154368,-0.13358879089354758,-1.9847335815429616,4,0.03362042200757709,3.8235543117838757,34.03625869750977,1.0624906301534156,33.77862548828125,-1.1764415388956309,33.75,0.03362042200757709
12322,2010-12-13,34.446563720703125,34.57061004638672,34.064884185791016,34.198474884033196,19718330.0,0.0030563919024222397,1.0384712964457874,0.8965398400882759,57.22378384255246,57.0380044279362,-0.80844683549347,-1.0253321241879831,0.0655497773876732,-0.35987896024788313,20.889330851844907,0.5057258605957031,0.0319917389881752,0.926049041748044,-0.06541742936138917,1.9175155128574772,0.43031580619332743,1.4217822773027606,-1.5183163407348061,87.37856164197468,27.875360915066295,0.4957332355547158,12,-0.6202278137207031,-0.7251911163330078,0.6965656280517578,-0.23855018615722656,-1.9561042785644531,0,0.023545729992159536,2.2257556999895765,34.341602325439446,3.8235543117838757,34.03625869750977,1.0624906301534156,33.77862548828125,0.023545729992159536
12323,2010-12-14,34.87595367431641,35.07633590698242,34.45610809326172,34.54198455810547,17262866.0,0.01246539298069993,-1.4528407205141358,1.346167448297061,77.18745041795711,59.95281325715083,-1.0355995908647344,-1.374119489699865,-0.3704189462506591,-0.7716855253878592,19.17070637000909,0.6297721862792969,0.14975449901070448,1.259542083740243,0.13506208685550547,2.3840220806249803,0.6973020852978706,1.8217820821826152,-1.816317281034621,86.53841225583957,22.34062970923347,0.5622399984423704,12,-0.6345405578613352,-1.1450386047363352,-0.08349227905274148,-0.6679401397705149,-2.52862548828125,1,0.016415929871429036,1.0384712964457874,34.446563720703125,2.2257556999895765,34.341602325439446,3.8235543117838757,34.03625869750977,0.016415929871429036
12324,2010-12-15,34.98091506958008,35.29580307006836,34.73282241821289,34.73282241821289,15964184.0,0.003009563444309693,-3.5384710006765485,0.7428610590761481,75.42081197024132,62.766562041809465,-1.007132016482835,-1.3562278438674724,-0.4962558151015415,-0.8643690106508259,16.97694585445329,0.5629806518554688,0.2900233351183772,1.242366218566893,0.08096263851481211,2.403769798618974,0.6616644285408526,1.8230680085929336,-1.7196087249282215,80.9247165721522,13.988259217744641,0.5807017900260404,12,-0.6249980926513672,-1.1402664184570312,-0.25286197662353516,-0.6488552093505859,-2.7290077209472727,2,-0.05373696965453878,-1.4528407205141358,34.87595367431641,1.0384712964457874,34.446563720703125,2.2257556999895765,34.341602325439446,-0.05373696965453878
12325,2010-12-16,35.152671813964844,35.19084167480469,34.73282241821289,34.91412353515625,10479476.0,0.004910012903982741,1.909093111719526,0.9615289993234516,86.73834046918972,66.15562337894931,-1.0466205356093496,-1.4228244367216902,-0.687014921011496,-1.021353237892093,16.817302871833697,0.4580192565917969,0.4439410615700581,1.3010503768920927,0.05010157106566737,2.551999182718518,0.67557597397888,1.9265247798053053,-1.6472258622630065,89.93278866663984,17.014017938867568,0.6254744029132127,12,-0.7824420928955078,-1.3120231628417969,-0.6345415115356445,-0.8015270233154297,-3.3206100463867188,3,-0.07084694601078101,-3.5384710006765485,34.98091506958008,-1.4528407205141358,34.87595367431641,1.0384712964457874,34.446563720703125,-0.07084694601078101
12326,2010-12-17,34.809158325195305,35.114505767822266,34.465648651123054,34.96183013916016,19634385.0,-0.009772044941206204,1.8332944664689699,-0.6400038379122354,79.34412606285541,68.56045633011017,-0.5884790562832549,-1.0433752378481174,-0.35765885274530973,-0.658210974903561,16.452738012527327,0.6870231628417898,0.5197241609380256,0.9007621765136662,-0.41744131097585324,2.2189656640031856,0.24166043276891003,1.5598639202584224,-1.0888695192894886,60.4649216866344,-17.188972906771767,0.6591017437447588,12,-0.36736297607421164,-0.9685096740722585,-0.4126892089843679,-0.36736488342284446,-3.129768371582024,4,-0.07154598810390589,1.909093111719526,35.152671813964844,-3.5384710006765485,34.98091506958008,-1.4528407205141358,34.87595367431641,-0.07154598810390589
12327,2010-12-20,34.828243255615234,34.99045944213867,34.70419692993164,34.98091506958008,11236132.0,0.0005482732515860178,2.3332741082929864,0.999999999999907,85.6139701189375,70.87291590375374,-0.4700059488196615,-1.0271978392607792,-0.39712366930641707,-0.6622323450910415,16.100790018097445,0.28626251220703125,0.5985475162557634,0.8640264511108384,-0.512395199038238,2.240448101259915,0.17581562603629663,1.5522372761853802,-0.9188927380099159,44.317897883436835,-39.373287705798994,0.6882108250745392,12,-0.3864479064941406,-0.9875946044921875,-0.4317741394042969,-0.38644981384277344,-3.101144790649414,0,-0.07095891956365896,1.8332944664689699,34.809158325195305,1.909093111719526,35.152671813964844,-3.5384710006765485,34.98091506958008,-0.07095891956365896
12328,2010-12-21,34.522899627685554,35.00954055786133,34.50381851196289,34.99045944213867,10432002.0,-0.008767126888619359,1.0,3.0625156164109275,71.70538431501369,71.97660884996795,-0.04860855035452971,-0.7141286069867832,-0.11459015154226648,-0.33430631659833665,16.035820519766787,0.5057220458984375,0.6373805881653496,0.5305339813232521,-0.8683610388264853,1.9294290014729896,-0.16891352875161658,1.2299814913981209,-0.44717480378466945,6.8964249609411485,-73.1605610984529,0.6994475100748679,12,-0.05247879028321023,-0.6822509765625071,-0.3125000000000071,-0.13835906982422586,-2.967555999755863,1,-0.05887223285024912,2.3332741082929864,34.828243255615234,1.8332944664689699,34.809158325195305,1.909093111719526,35.152671813964844,-0.05887223285024912
12329,2010-12-22,34.56106948852539,34.713741302490234,34.446563720703125,34.57061004638672,9043297.0,0.001105638902047179,-1.239993603581994,0.020404999673650854,70.32518607599039,73.61404982386249,0.04010028803150334,-0.6812635469959076,-0.16882928315274626,-0.3587364268143034,15.39447555725535,0.2671775817871094,0.6802687547132322,0.5014328002929673,-0.8693093325879389,1.8721749331738735,-0.18393826614748576,1.1868038667334204,-0.3389352750844097,15.384812514094758,-61.16890240732428,0.6853710664404532,12,0.023855209350585938,-0.7204208374023438,-0.35066986083984375,-0.1765289306640625,-2.910306930541992,2,-0.06405303236421,1.0,34.522899627685554,2.3332741082929864,34.828243255615234,1.8332944664689699,34.809158325195305,-0.06405303236421
12330,2010-12-23,34.627864837646484,34.904579162597656,34.56106948852539,34.58969497680664,7592865.0,0.0019326759880295974,-6.199888062684897,-4.000799680127948,70.2040829646937,74.86257069304793,0.07381158231465434,-0.6981822756215266,-0.2672450314448014,-0.4074551281978671,14.83838730324994,0.3435096740722656,0.6895443587677619,0.5138387680053711,-0.8564254060772498,1.884102942087992,-0.17129331903593936,1.1989708550466815,-0.27689036141021717,27.143240603779617,-45.20613684104826,0.6851320870413095,12,0.052478790283203125,-0.6202297210693359,-0.6321601867675781,-0.4580192565917969,-2.1851158142089844,3,-0.06861403381795006,-1.239993603581994,34.56106948852539,1.0,34.522899627685554,2.3332741082929864,34.828243255615234,-0.06861403381795006
12331,2010-12-27,34.57061004638672,34.685115814208984,34.398853302001946,34.48473358154297,4548110.0,-0.0016534311753902964,-1.2222156415646812,2.2498500899460323,69.91863048293557,76.27310920864605,0.18658916692706384,-0.5614975932646473,-0.2426203214137388,-0.3379103717901373,13.78830440346907,0.28626251220703836,0.7215621043676634,0.38788166046142436,-0.9252940930400015,1.7010574139628503,-0.2687062162892886,1.0444695372121373,0.7251930236816406,28.125156164110578,-40.32691226636588,0.6565878767507117,12,0.2767181396484375,-0.5629749298095703,-0.6250009536743164,-0.40076446533203125,-2.2996177673339915,0,-0.0792160819590404,-6.199888062684897,34.627864837646484,-1.239993603581994,34.56106948852539,1.0,34.522899627685554,-0.0792160819590404
12332,2010-12-28,34.54198455810547,34.77099227905273,34.446563720703125,34.70419692993164,5679846.0,-0.0008280295963201123,1.193544227074068,-1.888903695806681,67.51047521372135,75.19788974150875,0.25722331280391586,-0.44205806996862407,-0.2414779677706207,-0.2952083343107148,12.515664304301536,0.32442855834960227,0.7724405651758204,0.2872142791748047,-0.9307642463172101,1.5051928046668195,-0.3217749835712027,0.8962035419208121,0.7358795166015639,23.4377342461655,-42.52033648901066,0.6089892627460058,12,0.3053436279296875,-0.5343494415283203,-0.8182268142700195,-0.37213897705078125,-3.1488552093505824,1,-0.08287290499122357,-1.2222156415646812,34.57061004638672,-6.199888062684897,34.627864837646484,-1.239993603581994,34.56106948852539,-0.08287290499122357
12333,2010-12-29,34.551525115966804,34.685115814208984,34.51335906982422,34.58969497680664,5243144.0,0.00027620178699594433,-2.000066631130064,0.23530795099118448,67.23395568408975,74.28823904304745,0.21995337472412047,-0.3381734140776089,-0.28757069065562035,-0.2891027549017764,11.17424915280283,0.17175674438476562,0.788590672275852,0.2137395858764748,-0.8262456574694284,1.253724829222378,-0.3062530357964732,0.7337322075494228,0.7087587432861255,30.18865078108149,-34.537230581270265,0.51999262167295,12,0.24332237243651633,-0.5438899993896555,-0.8444652557373118,-0.3816795349121165,-3.1679363250732493,2,-0.08174535397558391,1.193544227074068,34.54198455810547,-1.2222156415646812,34.57061004638672,-6.199888062684897,34.627864837646484,-0.08174535397558391
12334,2010-12-30,34.36068725585937,34.54198455810547,34.32251739501953,34.45610809326172,5359158.0,-0.005523283254991407,-1.5555012659352374,2.499900059964673,57.4561426580044,71.0346615084713,0.3504089685108269,-0.08004548696060709,-0.1144155438752179,-0.08935922967081211,10.395270971425706,0.22900772094727273,0.8034423310456589,-0.022422790527350855,-0.975662545474421,0.9308169644197193,-0.4990426680008824,0.45419708694618066,0.8823679922485397,6.557699365594123,-51.48769371330747,0.47661987747353457,12,0.35782432556153054,-0.35305213928221946,-0.6750965118408132,-0.1908416748046804,-2.872137069702138,3,-0.08164399061754202,-2.000066631130064,34.551525115966804,1.193544227074068,34.54198455810547,-1.2222156415646812,34.57061004638672,-0.08164399061754202
12335,2010-12-31,34.389312744140625,34.58969497680664,34.284351348876946,34.312976837158196,5755406.0,0.0008330883508849141,-3.571461206773086,-0.7999920044775075,51.256290492692635,67.91379088956432,0.22586585787333746,-0.04958912784039882,-0.1752135919783342,-0.11506885434388181,10.020760059501335,0.3053436279296946,0.7123850920278585,-0.0329195022583022,-0.9134744262808638,0.8476354217642594,-0.473196964269583,0.4073579597529786,0.8169209898437444,21.56855059967223,-30.00995400352982,0.44027746201128254,12,0.2576332092285156,-0.38167762756347656,-0.7037220001220703,-0.2194671630859375,-2.6431293487548793,4,-0.07963375734002798,-1.5555012659352374,34.36068725585937,-2.000066631130064,34.551525115966804,1.193544227074068,34.54198455810547,-0.07963375734002798
12336,2011-01-03,34.389312744140625,35.095420837402344,34.341602325439446,34.627864837646484,20498356.0,0.0,-3.514249163325531,-3.125031232821657,48.40428699017567,63.77938165303523,0.17885641279156062,0.006348553300199455,-0.21143321746823318,-0.09871585373632996,9.968919924167608,0.7538185119628977,0.6211584493181164,-0.06822490692138672,-0.8777774932003908,0.7413276793576173,-0.4730012000608852,0.33655138621811176,0.761608046737301,12.941110071161582,-32.69992345118366,0.4047762931395008,1,0.30057334899902344,-0.38167762756347656,-0.7037220001220703,-0.2194671630859375,-2.8148860931396484,0,-0.056603740097562416,-3.571461206773086,34.389312744140625,-1.5555012659352374,34.36068725585937,-2.000066631130064,34.551525115966804,-0.056603740097562416
12337,2011-01-04,34.685115814208984,34.73282241821289,34.20801544189453,34.580154418945305,14594553.0,0.008601598766138752,4.238258419479505,-0.4399936035820239,44.25295411048118,60.72911163030939,-0.15576469883730226,-0.21796269877069108,-0.540765425724338,-0.37856522193622055,9.855771340147818,0.5248069763183594,0.48466438662936184,0.17509708404541158,-0.5407365142020737,0.8909306822928968,-0.18281971507833106,0.5330138831691542,0.4138108101488811,53.763519438760596,12.746496413450714,0.3579167991237409,1,-0.033397674560546875,-0.6774806976318359,-0.9995250701904297,-0.5152702331542969,-3.1583976745605433,1,-0.06960113808146184,-3.514249163325531,34.389312744140625,-3.571461206773086,34.389312744140625,-1.5555012659352374,34.36068725585937,-0.06960113808146184
12338,2011-01-05,34.88549423217773,34.904579162597656,34.351146697998054,34.389312744140625,15217274.0,0.005777072189756316,1.0714178630324485,4.727276031255291,47.28258744084771,58.16882289307133,-0.33447356559423724,-0.3466857756409567,-0.7828795091386951,-0.5610533183342241,10.330074887064336,0.5534324645996023,0.387254766637497,0.31870079040526633,-0.3192020716361341,0.9566036524466668,-0.0002506406154338947,0.6376522214259666,0.20992660522461648,76.34377632958979,38.70696646585438,0.31895143102069856,1,-0.23377609252928977,-0.8635463714599538,-1.1999034881591726,-0.7156486511230398,-3.330150604248036,2,-0.10010937096604322,4.238258419479505,34.685115814208984,-3.514249163325531,34.389312744140625,-3.571461206773086,34.389312744140625,-0.10010937096604322
12339,2011-01-06,35.36259460449219,35.43893051147461,34.88549423217773,34.88549423217773,12565834.0,0.013676182115671232,-1.3199993603530458,0.961544079771845,55.09256003168614,56.48976478940382,-0.7665297023026056,-0.7368114329768787,-1.2862655049035538,-1.0168503601811878,11.052402145113168,0.5534362792968821,0.2813262973959212,0.7166027069091783,0.09768801143971473,1.3355174023786418,0.40714535917444294,1.0260600546439136,-1.1545791625976562,93.79844240525355,60.18348051227855,0.3094573477347333,1,-0.5391216278076172,-1.1020984649658203,-1.593510627746582,-1.1927490234375,-4.045801162719727,3,-0.11252018858065271,1.0714178630324485,34.88549423217773,4.238258419479505,34.685115814208984,-3.514249163325531,34.389312744140625,-0.11252018858065271
12340,2011-01-07,35.639312744140625,35.639312744140625,35.17175674438477,35.46755599975586,13365668.0,0.00782516505769304,4.444397556912744,0.36000127929382447,70.81340811189234,56.58918452595457,-0.9886532126199796,-0.9352244932430622,-1.5678313932967924,-1.2791241942248774,12.168564360583753,0.46755599975585227,0.25765174509696465,0.9131681442260771,0.21641843210223755,1.6099178563499166,0.5647932881641609,1.2615430002879933,-1.4066790008544956,100.0,66.89878072296803,0.34837485606191837,1,-0.7156486511230469,-1.1164112091064453,-1.9561071395874023,-1.4694671630859375,-4.351144790649414,4,-0.11646584174566643,-1.3199993603530458,35.36259460449219,1.0714178630324485,34.88549423217773,4.238258419479505,34.685115814208984,-0.11646584174566643
12341,2011-01-10,35.49618148803711,35.89694595336914,35.45801544189453,35.553436279296875,11238438.0,-0.004016105953868254,-5.571461206773466,-0.3333481399222654,65.76572196230536,56.39532305357502,-0.782735512845889,-0.7390515902023154,-1.4460764993947777,-1.1196442232794084,13.602564455395012,0.4389305114746094,0.23673231736329114,0.7123079299926758,-0.03944331140277768,1.4640591713881292,0.33643230929494905,1.0881835506904025,-1.2072805847167984,76.27110987638427,42.746810770621934,0.3758756206977254,1,-0.44370079040527344,-0.8396930694580078,-1.8773841857910156,-1.3263359069824219,-4.045799255371094,0,-0.10564511266980037,4.444397556912744,35.639312744140625,-1.3199993603530458,35.36259460449219,1.0714178630324485,34.88549423217773,-0.10564511266980037
12342,2011-01-11,35.25763320922852,35.61068725585937,35.01908493041992,35.53435134887695,10725861.0,-0.006720392696013877,1.7555480535172308,4.833100139915926,67.9069758793296,56.470103075268334,-0.4827647095811969,-0.46022022639426297,-1.2127375490918197,-0.8559127346911666,14.363417312239275,0.591602325439446,0.20693284765128794,0.433206176757821,-0.329358161501105,1.195770515016747,0.051924007628358027,0.814488345887284,-0.8722496029052849,58.64192960895536,20.850938909260407,0.3812821691294625,1,-0.2051525115966868,-0.5868320465087962,-1.638835906982429,-1.0877876281738352,-3.673664093017589,1,-0.10446550783401665,-5.571461206773466,35.49618148803711,4.444397556912744,35.639312744140625,-1.3199993603530458,35.36259460449219,-0.10446550783401665
12343,2011-01-12,35.4484748840332,35.53435134887695,35.229007720947266,35.49618148803711,13507567.0,0.005412776112116546,3.9230579986469034,0.1724014336917607,70.12986788227423,57.87829476685387,-0.5956308303382514,-0.6387182666874125,-1.404832708070927,-1.0160921320001393,14.384219060336816,0.3053436279296875,0.18805916521594668,0.5954217910766602,-0.2166629150141759,1.4075064971674962,0.18937943803124568,1.0014641441220746,-0.9723975368872146,55.66065488447906,14.414335093127391,0.4060423530454166,1,-0.3959941864013672,-0.7061080932617188,-1.9179410934448242,-1.2786293029785156,-4.103054046630859,2,-0.11063259441243856,1.7555480535172308,35.25763320922852,-5.571461206773466,35.49618148803711,4.444397556912744,35.639312744140625,-0.11063259441243856
12344,2011-01-13,33.101146697998054,34.141220092773445,32.92938995361328,33.959922790527344,77860531.0,-0.06621803035854834,-1.0158706488182798,18.001199424276198,32.97871978469719,55.8474535770766,1.7368955582780998,1.644896415375463,0.9028659532862164,1.3404850221095401,14.11962195955575,2.519084930419922,0.1222745989819245,-1.6579179763793874,-2.7826343927501966,-0.5332015600085782,-2.2202761845647885,-1.0955597681939864,2.7957992553710866,5.787818137177635,-35.703999281349155,0.562358208185404,1,1.312021255493157,1.312021255493157,0.48663902282714133,1.0686988830566335,-2.242366790771495,3,-0.04669938126831885,3.9230579986469034,35.4484748840332,1.7555480535172308,35.25763320922852,-5.571461206773466,35.49618148803711,-0.04669938126831885
12345,2011-01-14,32.66221237182617,33.158397674560554,32.5572509765625,33.04389190673828,43755467.0,-0.013260396389785156,-1.0322661766128491,0.44444592511649555,30.39215302018269,53.84610535818849,2.128959672306756,1.9896981387035453,1.299329271059534,1.794284832041825,13.970617516243694,0.601146697998054,0.04044589909003804,-1.9723293304443388,-3.418953852978703,-0.5257048079099746,-2.695641591711521,-1.2490170691771567,3.175382461547855,3.1428437624574377,-38.385764960146055,0.7233122612671805,1,1.5648860931396484,1.5648860931396484,0.9255733489990234,1.5076332092285156,-2.041982650756836,4,-0.04119191053984583,-1.0158706488182798,33.101146697998054,3.9230579986469034,35.4484748840332,1.7555480535172308,35.25763320922852,-0.04119191053984583
12346,2011-01-18,32.318702697753906,32.729007720947266,31.94656562805176,32.50954055786133,61805800.0,-0.010517036328150597,1.4848416933691002,0.49999500274848835,28.54512363739711,52.10079086117914,2.4002802689230975,2.252552173412056,1.591194100707284,2.14928981650273,14.568316146335846,0.7824420928955043,-0.01390313362753659,-2.1913162231445327,-3.966165826078459,-0.4164666202106062,-3.078741024611496,-1.3038914216775694,3.387678381347662,10.156242273125898,-32.27024993813169,0.8874248014669622,1,1.603053092956543,1.603053092956543,1.281010627746582,1.8511428833007812,-1.7557258605957031,1,-0.031886637093707204,-1.0322661766128491,32.66221237182617,-1.0158706488182798,33.101146697998054,3.9230579986469034,35.4484748840332,-0.031886637093707204
12347,2011-01-19,32.356868743896484,32.58587646484375,32.15649032592773,32.5572509765625,31174437.0,0.0011809275421574839,2.3333135910686544,1.0500129929837887,28.93772652388793,50.06247298151695,2.2318207346216,2.1288932345436535,1.529985261719844,2.123871851963955,15.198315153093594,0.42938613891602273,-0.05801761347342449,-2.029581451416014,-4.039678969111861,-0.0194839337201671,-3.034630210263934,-1.0245326925680942,3.1239234081420975,11.436109839646532,-31.194259804885732,1.0050487588479227,1,1.5648870468139648,1.5648870468139648,1.3287229537963867,1.8129768371582031,-1.641220092773434,2,-0.028015272998301533,1.4848416933691002,32.318702697753906,-1.0322661766128491,32.66221237182617,-1.0158706488182798,33.101146697998054,-0.028015272998301533
12348,2011-01-20,32.49045944213867,32.57633590698242,32.17557144165039,32.251907348632805,22645184.0,0.004128665826707456,-1.0487728775217684,-1.1904852557635184,31.851877078023023,47.480174875554376,1.92522454510204,1.9344082121731248,1.3768899246928612,1.9960128761482139,16.283688471565068,0.40076446533203125,-0.09803700687532313,-1.7943687438964844,-3.973792085237143,0.38505459744417436,-2.88408041456681,-0.7046570732261586,2.778279118460702,24.78266273027562,-21.484895973618325,1.0897116706703283,1,1.4312963485717773,1.4312963485717773,1.2833948135375977,1.6793861389160156,-1.4122161865234375,3,-0.027900200289321275,2.3333135910686544,32.356868743896484,1.4848416933691002,32.318702697753906,-1.0322661766128491,32.66221237182617,-0.027900200289321275
12349,2011-01-21,32.34732818603516,32.652671813964844,32.328243255615234,32.614505767822266,21779850.0,-0.004405331859292594,-1.124979698919358,-1.1199968017909339,30.615965120658174,43.01379232097281,1.7831807796466848,2.00603862411279,1.5159851452867983,2.1482154107521794,17.496933801705516,0.3244285583496094,-0.16290238239152188,-1.826812934875484,-4.1661571274482085,0.512531257697237,-2.9964850311618463,-0.6571408385891218,2.722079998611356,33.0708004577014,-15.646812297892858,1.1696720962863607,1,1.5744276046752859,1.5744276046752859,1.6388359069824148,1.8225173950195241,-1.3740463256836044,4,-0.030973418975152267,-1.0487728775217684,32.49045944213867,2.3333135910686544,32.356868743896484,1.4848416933691002,32.318702697753906,-0.030973418975152267
12350,2011-01-24,32.251907348632805,32.433204650878906,32.223281860351555,32.433204650878906,20575908.0,-0.002949883120286656,1.3157850439760073,0.6785647996116896,30.07119209773397,39.04773344713155,1.5059316176875441,2.0177849123288283,1.6089464131009592,2.2456933512246238,18.468854515990802,0.20992279052735086,-0.2622799413855219,-1.803435897827157,-4.282883298420323,0.6760115027660092,-3.0431595981237436,-0.5637121975305703,2.630130282618026,39.02419403985499,-13.63153736691325,1.2397237002965833,1,1.526719093322761,1.6698484420776438,1.8463754653930735,1.917938232421882,-1.16412162780761,0,-0.043195195445248635,-1.124979698919358,32.34732818603516,-1.0487728775217684,32.49045944213867,2.3333135910686544,32.356868743896484,-0.043195195445248635
12351,2011-01-25,31.832061767578125,32.299617767333984,31.76526641845703,32.223281860351555,34185760.0,-0.013017697729200473,-1.0363580857126242,2.157892521987841,24.000011124313446,34.169181807685305,1.5101734870529384,2.3420225824608423,2.0137127706466984,2.658167069138493,19.998938491450524,0.5343513488769531,-0.4439041490708817,-2.0863540649414034,-4.742186991437045,0.5694788615542343,-3.4142705281892205,-0.7584376016935863,2.873847543480764,7.527038877521193,-43.13013358856571,1.3279164632478195,1,1.8177471160888672,1.999044418334961,2.2733774185180664,2.3377838134765625,-0.24809265136719105,1,-0.03806954307129029,1.3157850439760073,32.251907348632805,-1.124979698919358,32.34732818603516,-1.0487728775217684,32.49045944213867,-0.03806954307129029
12352,2011-01-26,31.67938995361328,32.185115814208984,31.66030502319336,31.879770278930664,27418195.0,-0.004796164793835156,-3.4000031982345744,0.5121933382737329,20.526376697748987,28.6576827871825,1.2313868251482916,2.3918725882437,2.1646011245214254,2.806618067969275,21.483470039576147,0.524810791015625,-0.7137884711287725,-2.095896148681639,-4.913829585993696,0.7220372886304176,-3.504862867337664,-0.6869294300256144,2.791267926037456,1.9231730240675322,-43.605885942280764,1.4089667186560284,1,1.2213726043701172,2.0992355346679688,2.461832046508789,2.4904556274414062,-0.13358879089355113,2,-0.035240991638090025,-1.0363580857126242,31.832061767578125,1.3157850439760073,32.251907348632805,-1.124979698919358,32.34732818603516,-0.035240991638090025
12353,2011-01-27,31.72709846496582,31.898855209350586,31.71755790710449,31.822519302368164,16217695.0,0.0015059794845291297,-2.166711087419908,0.4761986350266998,13.714317261545446,26.51719361794342,0.6708329980626999,2.2363759345483203,2.1208561487095565,2.7512667132609465,23.048227517229204,0.2194652557373047,-0.9913403474076503,-1.9069663047790542,-4.841774228821031,1.0278416192629223,-3.3743702668000424,-0.43956234275806594,2.4625241290391813,6.7307211802739255,-31.34208843169956,1.467403962020989,1,0.6822528839111328,2.0515270233154297,2.41412353515625,2.442747116088867,-0.4007625579833949,3,-0.03187968212597969,-3.4000031982345744,31.67938995361328,-1.0363580857126242,31.832061767578125,1.3157850439760073,32.251907348632805,-0.03187968212597969
12354,2011-01-28,31.55534362792969,31.994274139404297,31.48855018615723,31.95610618591309,16927191.0,-0.005413505972687305,1.1199982409639684,4.199948029103702,8.36578629501112,24.0698195373688,0.6707978382271982,2.3053836454153576,2.308195383306515,2.9162830354182283,25.215006945099926,0.5057239532470668,-1.2899710491068603,-1.9384539604186948,-4.992762981144256,1.1158550603068669,-3.465608470781479,-0.41129945005591395,2.3813472089941463,7.0706744388426,-22.211684411963923,1.5271545103627817,1,0.553435325622555,2.1374044418334925,2.6001911163330043,2.6145019531249964,-0.08587837219238637,4,-0.015119479538551861,-2.166711087419908,31.72709846496582,-3.4000031982345744,31.67938995361328,-1.0363580857126242,31.832061767578125,-0.015119479538551861
12355,2011-01-31,31.6507625579834,31.77480888366699,31.55534362792969,31.76526641845703,14836431.0,0.003023859640978621,2.2856836905153526,0.2857149656140685,10.412586558508522,22.055093195270068,0.46580042330214155,2.1020533045605703,2.2184093381141423,2.8092795016278274,27.39704450586238,0.21946525573729758,-1.6440084976645295,-1.7061075210571275,-4.835986111091863,1.423771068977608,-3.271046816074495,-0.14116822603975976,1.9921514008484493,19.999858900884576,-3.2008191007393947,1.5649392950173668,1,0.4198484420776367,2.041985511779785,2.5620241165161133,2.519083023071289,0.11450386047363281,0,-0.021404877572561265,1.1199982409639684,31.55534362792969,-2.166711087419908,31.72709846496582,-3.4000031982345744,31.67938995361328,-0.021404877572561265
12356,2011-02-01,32.4427490234375,32.48091506958008,31.393129348754886,31.812976837158203,22434012.0,0.02502266616809634,2.081090863906722,-5.50000832875252,23.98591956454284,21.504892422009505,-0.34278737446536667,1.2192705582272936,1.4161504793843278,2.0060824572346903,28.189624952276137,1.0877857208251918,-1.6753863280427055,-0.8167928695678697,-3.932521689479721,2.2989359503439815,-2.3746572795237952,0.7410715403880559,0.9416412826733946,96.49140033630654,74.56104675848032,1.5578644099559251,2,-0.4198484420776367,1.2022886276245117,1.901240348815918,1.7270965576171875,-1.0496196746826136,1,-0.041764750010347296,2.2856836905153526,31.6507625579834,1.1199982409639684,31.55534362792969,-2.166711087419908,31.72709846496582,-0.041764750010347296
12357,2011-02-02,32.27099227905273,32.47137451171875,32.06106948852539,32.34732818603516,14453492.0,-0.00529414891015223,1.5294013898197467,-0.1212119376586472,20.530971635425956,20.247014039498715,-0.2061747380369141,1.2657917637653924,1.5741968136366253,2.15683165061548,29.348022269385858,0.4103050231933594,-1.6590687765691996,-0.8678434371948285,-3.937746867481877,2.2020599930922202,-2.4027951523383564,0.6671082779486959,0.8346214930283296,80.70182513812519,60.434087790515555,1.534951715143525,2,-0.248091697692864,1.3740453720092844,2.156489372253425,1.8988533020019602,-1.0400772094726491,2,-0.02128918617999065,2.081090863906722,32.4427490234375,2.2856836905153526,31.6507625579834,1.1199982409639684,31.55534362792969,-0.02128918617999065
12358,2011-02-03,31.393129348754886,31.574426651000977,31.02099227905273,31.479007720947266,42170367.0,-0.027202849007765595,3.000013785592703,1.1250062465641335,28.223833987231302,19.981221691340178,0.5583824688847763,1.9695819059859438,2.419867819577288,3.0149204283153956,30.63721138134572,1.2499999999999964,-1.6208043231481923,-1.5710881233215268,-4.6198947134794075,1.4777184668363503,-3.095491418400467,-0.04668482824258646,1.472736604060504,25.490188393300834,3.250766601960578,1.5244032950789392,2,0.3578243255615199,2.065839767456051,3.034352302551266,2.776716232299801,-0.4961814880371165,3,0.004863223805080752,1.5294013898197467,32.27099227905273,2.081090863906722,32.4427490234375,2.2856836905153526,31.6507625579834,0.004863223805080752
12359,2011-02-04,31.383588790893555,31.60305213928223,31.27862548828125,31.383588790893555,26485894.0,-0.0003039059201567218,-2.090857880103975,-0.0,31.694015035458634,20.16153535108736,0.4658267495007209,1.755759669417003,2.420435714203876,2.999859869401348,31.116072745635666,0.3244266510009801,-1.5895092775374522,-1.3816783905029268,-4.287456753846257,1.5240999728403999,-2.834567572174592,0.0712107911687383,1.1870973741198085,24.836690967050952,0.1741754536652529,1.452889181671664,2,0.36736488342285156,2.075380325317383,3.0176525115966797,2.786256790161133,-0.9828262329101562,4,-0.001824293719007164,3.000013785592703,31.393129348754886,1.5294013898197467,32.27099227905273,2.081090863906722,32.4427490234375,-0.001824293719007164
12360,2011-02-07,31.48855018615723,31.51717567443848,31.24045753479004,31.43129730224609,15175354.0,0.003344467580270294,3.833341662085615,100.0,37.243403478557575,21.633023390447818,0.26954093146835945,1.3954340522744069,2.297077417143772,2.8708102828651896,31.350045543370587,0.27671813964844105,-1.589481463122354,-1.0691788673400815,-3.6895556746640885,1.5511979399839255,-2.379367271002085,0.241009536321922,0.8341849571024333,32.0262078336081,5.300359508533759,1.3101884036620033,2,0.26240348815917613,1.9704189300537074,2.8745231628417933,2.6812953948974574,-1.8320617675781286,0,-0.0006060911127091506,-2.090857880103975,31.383588790893555,3.000013785592703,31.393129348754886,1.5294013898197467,32.27099227905273,-0.0006060911127091506
12361,2011-02-08,31.746183395385746,31.77480888366699,31.5362606048584,31.63167953491211,12437874.0,0.008181806012198534,1.777776543881738,1.9999666855446718,41.20881866621714,23.931072498055393,-0.001737975064120434,0.8879830509353859,2.034735883004277,2.5915613256117034,31.066692457774458,0.2862586975097585,-1.56569717885219,-0.6240457534789989,-2.8688647600909185,1.6207732531329206,-1.7464552567849587,0.49836374982696086,0.3682728896008065,50.00000000000037,20.458564961067108,1.1224095033059593,2,0.00477027893066051,1.7127857208251918,2.581107139587399,2.4236621856689418,-1.7461833953857457,1,0.0006011123552589481,3.833341662085615,31.48855018615723,-2.090857880103975,31.383588790893555,3.000013785592703,31.393129348754886,0.0006011123552589481
12362,2011-02-09,31.574426651000977,31.76526641845703,31.412214279174805,31.70801544189453,14831610.0,-0.005410311603307072,1.8461532547608615,-1.16667499541915,36.956487495186074,26.513535857348796,0.17161063502043206,0.8112481841398562,2.202767445091389,2.742007716240728,31.8888927864318,0.35305213928222656,-1.5356288910837463,-0.6116421699523897,-2.4212165688470364,1.1979322289422534,-1.5164293693997095,0.2931450294949336,0.36507539303616454,73.41764144761027,41.48663893357939,0.9047871994473217,2,0.1765270233154297,1.884542465209961,2.774333953857422,2.595418930053711,-1.1259536743164062,2,-0.005741903225987555,1.777776543881738,31.746183395385746,3.833341662085615,31.48855018615723,-2.090857880103975,31.383588790893555,-0.005741903225987555
12363,2011-02-10,31.52671813964844,31.62213706970215,31.383588790893555,31.60305213928223,11355394.0,-0.0015109858329295234,3.166641680409367,0.5714102143091706,37.988824008281455,29.804984492156613,0.20998858303566337,0.5798112805555071,2.2528871892226867,2.764712571340862,32.76661713279388,0.23854827880859375,-1.430731633358075,-0.4632628440856905,-1.4448403983909905,0.5183147102196095,-0.9540516212383388,0.02752593306695772,0.2658223419911927,53.57160704469786,20.88487446070549,0.4907887771526499,2,0.2242355346679652,1.9322509765624964,2.802958488464352,2.6431274414062464,-0.6202297210693395,3,-0.009382615366372637,1.8461532547608615,31.574426651000977,1.777776543881738,31.746183395385746,3.833341662085615,31.48855018615723,-0.009382615366372637
12364,2011-02-11,31.55534362792969,31.61259460449219,31.354961395263672,31.459924697875977,11196832.0,0.0009079755195087191,1.4545743646589064,-1.2500187401614617,39.601141710356046,33.04815728680634,0.20267671675409105,0.4526477683597925,2.208906075934646,2.7082535750867684,33.646137350312685,0.2576332092285192,-1.2875268864317704,-0.3573472023010211,-1.2048008348452477,0.490106430243209,-0.7810740185731326,0.06637961397109393,0.2099227905273402,58.92866066520662,25.926432173730134,0.42372681627211434,2,0.1956100463867152,1.9036254882812464,2.7814893722534144,2.6145019531249964,-0.5152683258056676,4,-0.0208647947230457,3.166641680409367,31.52671813964844,1.8461532547608615,31.574426651000977,1.777776543881738,31.746183395385746,-0.0208647947230457
12365,2011-02-14,31.31679344177246,31.50763320922852,31.25,31.459924697875977,13018990.0,-0.0075597397692760415,1.1600089551283757,-1.5000299838086875,41.86744503468278,35.03499345015521,0.4345712348686206,0.6168612443625427,2.4240902414641425,2.913643923966923,34.24432669810821,0.30534362792969105,-1.1214548851385189,-0.5286264419555664,-1.3383239076305102,0.281071023719381,-0.9334751747930383,-0.12377770911809449,0.3293891143798824,12.727193431970168,-22.526818751855,0.4048487328374736,2,0.42938995361328125,2.1421756744384766,3.225191116333008,2.8530521392822266,-0.1812973022460902,0,-0.029250468618131187,1.4545743646589064,31.55534362792969,3.166641680409367,31.52671813964844,1.8461532547608615,31.574426651000977,-0.029250468618131187
12366,2011-02-15,31.28816795349121,31.31679344177246,31.154579162597656,31.297710418701172,17764858.0,-0.0009140619180719733,5.800223883580538,0.0666693318408358,43.57365081851649,37.595291137165276,0.3153594447612207,0.5948198311799437,2.426074410768301,2.913177270041956,34.36344326559545,0.1622142791748047,-0.9083626889960819,-0.5057251930236824,-1.3197574478955048,0.3083070618481436,-0.9127413204595953,-0.09870906558776937,0.3244266510009801,21.87515616410974,-16.86815241164863,0.40701612743591276,2,0.10973262786864879,2.1708011627197266,3.435114860534668,2.7242355346679688,-0.06679344177246094,1,-0.052150050374874746,1.1600089551283757,31.31679344177246,1.4545743646589064,31.55534362792969,3.166641680409367,31.52671813964844,-0.052150050374874746
12367,2011-02-16,31.450382232666016,31.66984748840332,31.18320655822754,31.24045753479004,14758146.0,0.005184524687285252,-2.0000058791367077,-21.999000599640215,45.61935468676117,39.52812677044637,0.027379493817171863,0.3807321468405078,2.240092555141615,2.712158369525369,34.195199566218385,0.48664093017578125,-0.7050334309737636,-0.2981865882873542,-1.080565251057351,0.484192074482646,-0.6893759196723508,0.09300274309764589,-0.4293899536132848,57.407578780598854,14.011167034384862,0.3911893313849999,2,0.014311790466308594,1.865457534790032,3.404102325439453,2.690837860107422,-0.37213897705078125,2,-0.046116521635135244,5.800223883580538,31.28816795349121,1.1600089551283757,31.31679344177246,1.4545743646589064,31.55534362792969,-0.046116521635135244
12368,2011-02-17,31.583969116210934,31.63167953491211,31.202289581298828,31.450382232666016,11475600.0,0.004247544037991657,2.75000416437626,0.6363562024695227,50.45870830577445,41.613092689370355,-0.08525545393972678,0.18524903700069473,2.0801089225550875,2.54334924657984,34.01786376826874,0.42938995361328125,-0.6187648133702695,-0.1192751884460499,-0.8216258131714547,0.5830754362793549,-0.47045050080874873,0.2319001239166525,-0.549999732971191,83.33327163898372,33.88196106034589,0.3511753123627021,2,-0.11927509307860973,1.6937026977539098,3.2776718139648473,2.5572509765625036,-0.6202297210693324,3,-0.03595166064620903,-2.0000058791367077,31.450382232666016,5.800223883580538,31.28816795349121,1.1600089551283757,31.31679344177246,-0.03595166064620903
12369,2011-02-18,31.345420837402344,31.68893051147461,31.297710418701172,31.54580116271973,17840418.0,-0.0075528277630613205,-1.6451558822581165,-1.5000000000000664,45.32166254904471,42.51067703053559,0.16462098902779232,0.3635265450600116,2.2880214304651716,2.7431022865383383,33.92668230514266,0.3912200927734375,-0.5045739368109672,-0.30772809982299876,-0.9576123925126296,0.3421561928666286,-0.6326702461678124,0.017214046521814907,-0.2987338920593281,35.71464266082226,-16.74073803266328,0.324942146344814,2,0.11927318572998047,1.2356853485107422,3.5520029067993164,2.7957992553710938,-0.06679534912109375,4,-0.014003079464146029,2.75000416437626,31.583969116210934,-2.0000058791367077,31.450382232666016,5.800223883580538,31.28816795349121,-0.014003079464146029
12370,2011-02-22,30.85877990722656,31.297710418701172,30.78244209289551,31.25,18610174.0,-0.015525104374898291,1.1176530532256654,1.9523877514111219,23.22577941129056,40.51256155776597,0.6174677937664725,0.7804611550758658,2.7294345773142332,3.1897049937989586,33.97252348330528,0.5629787445068324,-0.4266173154481301,-0.7247126579284711,-1.402422561421897,-0.04700275443504154,-1.0635676096751858,-0.3858577061817563,0.8301506042480504,8.421267471977805,-36.874950809670885,0.3388549517467143,2,0.4150743484497106,1.1116399765014755,3.554388046264652,3.2824401855468786,0.9160289764404297,1,0.005875002039695376,-1.6451558822581165,31.345420837402344,2.75000416437626,31.583969116210934,-2.0000058791367077,31.450382232666016,0.005875002039695376
12371,2011-02-23,30.620229721069336,31.116411209106445,30.572519302368164,31.03053474426269,17581458.0,-0.007730382953389459,-1.150935710891358,1.0487831038651867,22.712910082737025,38.929941845271635,0.7593599398236002,0.973479784406603,2.909208863437769,3.391146394101611,33.6738101469282,0.5438919067382812,-0.37894583980559204,-0.9026712417602525,-1.69397831517837,-0.11136416834213136,-1.2983247784693113,-0.5070177050511937,1.0687007904052734,4.273552460957321,-35.03449581540633,0.3956535367090603,2,0.5104951858520508,1.030533790588379,3.6068687438964844,3.5209903717041016,0.8778629302978551,2,0.016827647053950345,1.1176530532256654,30.85877990722656,-1.6451558822581165,31.345420837402344,2.75000416437626,31.583969116210934,0.016827647053950345
12372,2011-02-24,30.562976837158203,30.6870231628418,30.39122009277344,30.61068725585937,14612159.0,-0.0018697731673691376,1.9523882046106817,0.11628036705435321,31.16880532141255,38.17216199117509,0.7353839239690885,0.9937557457888246,2.9024249948888468,3.4137803666183544,33.338435705270044,0.2958030700683594,-0.36914049722066977,-0.9041034698486321,-1.7995820906609836,-0.00862484903628058,-1.3518427802548096,-0.45636415944245456,1.0812972259521487,13.23536760663964,-26.671308914625754,0.44773931040617637,2,0.4770984649658203,0.9589691162109375,3.358778953552246,3.358778953552246,0.9923667907714879,3,0.021542328094168894,-1.150935710891358,30.620229721069336,1.1176530532256654,30.85877990722656,-1.6451558822581165,31.345420837402344,0.021542328094168894
12373,2011-02-25,30.71564865112305,30.78244209289551,30.534351348876953,30.59160232543945,9403180.0,0.004995318838812546,-1.0800044775642348,-2.5999840089553277,35.772320068255326,37.746737364275006,0.5091001613592461,0.8025716808978096,2.6723275497208867,3.2282448291630566,32.898557641222546,0.24809074401855824,-0.39223243462951274,-0.7008591651916483,-1.6473015749586573,0.24558324457535718,-1.1740803700751528,-0.22763796030814376,0.8534421737670854,25.000073488992886,-16.118333162033576,0.4732212048835035,2,0.324426651000973,0.8062973022460902,3.206107139587399,3.206107139587399,1.0305347442626953,4,0.011804881889704966,1.9523882046106817,30.562976837158203,-1.150935710891358,30.620229721069336,1.1176530532256654,30.85877990722656,0.011804881889704966
12374,2011-02-28,31.078243255615234,31.116411209106445,30.71564865112305,30.72519111633301,17470894.0,0.011804881889704966,-1.153843788280299,2.846131373393006,42.12450457587734,37.77529953551885,0.08013926309499908,0.42414751322556654,2.231540609039847,2.8269433995047635,31.930022207927717,0.4007625579833949,-0.3784509823484825,-0.31440954208374094,-1.2701230158218522,0.6413039316543703,-0.7922662789527948,0.1634471947853129,0.42017532534789837,75.78935408259014,32.136133882598074,0.47785673686905483,2,-0.03816795349121094,0.44370269775390625,2.843512535095215,2.843512535095215,0.5629768371582067,0,-0.003684373647887762,-1.0800044775642348,30.71564865112305,1.9523882046106817,30.562976837158203,-1.150935710891358,30.620229721069336,-0.003684373647887762
12375,2011-03-01,30.97328186035156,31.469465255737305,30.954198837280273,31.10687065124512,23209008.0,-0.003377327167445654,-5.00002221013004,-0.3783826127357736,34.24121396432294,36.73836210727512,0.14667352257229282,0.5014615744120228,2.2499407705711114,2.892347061291492,30.634472016538282,0.5152664184570312,-0.3717622502210389,-0.3854969024658246,-1.3506689883934477,0.5796751834617986,-0.8680829454296344,0.09708914049798523,-0.5820617675781179,53.9823212355672,10.672077615583227,0.4825860429638113,3,0.06679344177246449,0.46278572082519887,2.9484739303588903,2.9484739303588903,0.8492374420166051,1,0.00985829106861802,-1.153843788280299,31.078243255615234,-1.0800044775642348,30.71564865112305,1.9523882046106817,30.562976837158203,0.00985829106861802
12376,2011-03-02,31.087785720825195,31.19274711608887,30.82061004638672,30.9637393951416,13020876.0,0.0036968591507318127,1.2285717549229875,-0.928568369051479,39.84062920088429,36.096281497733244,0.0008451315044020191,0.295387157374865,2.05949567685073,2.743120438976632,30.844652567916086,0.372137069702152,-0.374879429209539,-0.20324487686157156,-1.0280633147755651,0.621573561052422,-0.6156540958185666,0.20916434209542345,-0.6750007247924756,64.60178556582117,24.06307326425309,0.41240921895699645,3,-0.047710418701171875,0.3482818603515625,2.7624053955078125,2.833970069885254,0.7156486511230433,2,0.022099456327041356,-5.00002221013004,30.97328186035156,-1.153843788280299,31.078243255615234,-1.0800044775642348,30.71564865112305,0.022099456327041356
12377,2011-03-03,31.583969116210934,31.72709846496582,31.12595367431641,31.173664093017575,39781451.0,0.015960718458418732,-1.3773543632565228,3.3076757488160404,51.00669565299038,36.157168980757234,-0.530146791914003,-0.2686807206023687,1.4909557404223612,2.2116998542477297,30.69052779319257,0.639312744140625,-0.3607345995325417,0.32728967666625763,-0.3736020787889309,1.0281814321214462,-0.023156201061336645,0.6777355543938519,-1.1500505149841231,88.00002558595813,47.081208051415295,0.3504458777275942,3,-0.524809837341305,-0.14790153503417613,2.156488418579105,2.247137069702152,0.5438957214355504,3,-0.002718989007612249,1.2285717549229875,31.087785720825195,-5.00002221013004,30.97328186035156,-1.153843788280299,31.078243255615234,-0.002718989007612249
12378,2011-03-04,31.54580116271973,31.832061767578125,31.335878372192386,31.63167953491211,40663238.0,-0.0012084596888619625,1.0392096918958391,-0.20930373097554894,49.83276742337487,36.65840285568281,-0.5564823992194228,-0.23029591806098537,1.4646754465694762,2.2148127380534355,29.36706647034306,0.49618339538573863,-0.3527836596971241,0.2814881324768095,-0.42892187664813974,0.9918981416017587,-0.07371687208566513,0.6366931370392841,-1.0601553669433592,74.35889988758349,34.24272412397302,0.35520500456247406,3,-0.43416023254394887,-0.1097335815429723,1.793892860412594,2.23282432556152,0.5057239532470739,4,0.00030249557336459176,-1.3773543632565228,31.583969116210934,1.2285717549229875,31.087785720825195,-5.00002221013004,30.97328186035156,0.00030249557336459176
12379,2011-03-07,31.326335906982425,31.54580116271973,31.22137451171875,31.48855018615723,40392016.0,-0.006957035410362744,1.3448328152248343,1.888883953359323,50.16835877952511,39.652022785486636,-0.37996658434116526,-0.016168810974786396,1.6145829493064916,2.4009427876849223,28.098806276355283,0.3244266510009801,-0.3705633863028588,0.06488552093506073,-0.643960471629839,0.7737315134999605,-0.2895374753473874,0.41930851721750884,-0.7599051528979501,50.000000000000355,6.154127422168678,0.35442299628244944,3,-0.21469497680664418,0.10973167419433238,1.7676525115966761,2.4522895812988246,0.6965637207031286,0,0.013402380975865658,1.0392096918958391,31.54580116271973,-1.3773543632565228,31.583969116210934,1.2285717549229875,31.087785720825195,0.013402380975865658
12380,2011-03-08,31.469465255737305,31.574426651000977,31.31679344177246,31.469465255737305,12103771.0,0.0045689782928930445,1.4545520625113575,-0.0,53.07442905123921,43.025524893097995,-0.4775833603341866,-0.16949116507054995,1.399971549708198,2.217049432885844,26.705458276996364,0.2576332092285156,-0.41736129652915466,0.2089691162109375,-0.4986399344372714,0.9165781668591464,-0.14483540911316695,0.562773641535042,-0.8270966408432088,64.1508829097931,16.801887167253284,0.35380452532410395,3,-0.35782432556152344,-0.033397674560546875,1.4312982559204102,2.223282814025879,0.46755790710449574,1,0.0054578250898249525,1.3448328152248343,31.326335906982425,1.0392096918958391,31.54580116271973,-1.3773543632565228,31.583969116210934,0.0054578250898249525
12381,2011-03-09,31.76526641845703,31.94656562805176,31.402671813964844,31.402671813964844,14253848.0,0.009399624693838593,-2.000010520557188,100.0,55.10834303905106,45.68547352839116,-0.6636723101980913,-0.4888531268444751,1.0364975419039837,1.8819428247184788,25.763278438851682,0.5438938140869176,-0.4210808173081695,0.5038161277770996,-0.20659634196817933,1.2142285975223785,0.14860989290446014,0.8590223626497391,-1.051516214401893,77.90682809707164,30.51530374607163,0.35520623487263886,3,-0.5248079299926758,-0.32919883728027344,1.1164131164550781,1.9274816513061523,0.5438919067382741,2,0.0018023737990078281,1.4545520625113575,31.469465255737305,1.3448328152248343,31.326335906982425,1.0392096918958391,31.54580116271973,0.0018023737990078281
12382,2011-03-10,31.393129348754886,31.73664093017578,31.335878372192386,31.68893051147461,16065106.0,-0.01171521953569754,1.048773115307154,-0.8157903042545035,47.1264334804749,46.94704168530445,-0.18036129144969237,-0.13807392725013656,1.3361650600230455,2.2152586508258274,24.589574668230803,0.4293880462646449,-0.31533353782879914,0.1407439231872587,-0.5573737947071713,0.8388616410816887,-0.20831493575995808,0.4898027821344755,-0.5807539107800181,23.684079019697435,-18.36953256277181,0.34905885894721506,3,-0.06202220916748047,0.038167953491207385,1.4408397674560511,2.2519083023071254,1.5362606048583949,3,0.013069898786933987,-2.000010520557188,31.76526641845703,1.4545520625113575,31.469465255737305,1.3448328152248343,31.326335906982425,0.013069898786933987
12383,2011-03-11,31.230915069580078,31.402671813964844,30.982824325561523,30.982824325561523,12846698.0,-0.0051671904821187775,-2.38462839526105,-0.8387078053970504,48.23526368454038,47.626014919600344,0.06999018983767513,0.0008888447877808403,1.4222231106016423,2.3330482331698192,23.40309502257713,0.4198474884033203,-0.18384673163815535,-0.006680202484130149,-0.6927563404315826,0.6793959354633223,-0.3497182714578564,0.3363578664895961,-0.3278044163990579,25.742462565162054,-16.406066156454113,0.3430380689737261,3,0.15267276763916016,-0.062022209167476916,1.6030540466308594,2.4141225814819336,1.1450386047363352,4,0.02871993235126391,1.048773115307154,31.393129348754886,-2.000010520557188,31.76526641845703,1.4545520625113575,31.469465255737305,0.02871993235126391
12384,2011-03-14,30.89694786071777,31.10687065124512,30.77290153503418,31.01144981384277,14451501.0,-0.010693481382734182,1.1874968767177267,-0.46153254760861373,50.61728471227826,49.44557833603982,0.4196688508372617,0.29829538876685646,1.6807354021404954,2.6310151993882336,22.247034779042167,0.45801353454589844,-0.09890799672012207,-0.3077276229858441,-0.9927907565231493,0.3773355105514611,-0.6502591897544967,0.03480394378280849,1.0496177673339915,10.569150613158612,-34.3649030084064,0.3425315667686531,3,0.46278572082519887,0.2719449996948313,1.708013534545902,2.5620212554931676,1.3072490692138707,0,0.03736865079534146,-2.38462839526105,31.230915069580078,1.048773115307154,31.393129348754886,-2.000010520557188,31.76526641845703,0.03736865079534146
12385,2011-03-15,30.4007625579834,30.572519302368164,30.25763320922852,30.37213706970215,16905602.0,-0.016059363046834085,-1.4444526703881233,-0.25,46.723623035551974,50.21035542878068,0.923184492835734,0.7613711427763121,2.0932215278102433,3.0807886194040677,21.18502245216654,0.6393146514892507,-0.04193609953752642,-0.7581113815307603,-1.5287542487857664,0.012531485724245783,-1.1434328151582633,-0.37278994790325726,1.5223297882080118,8.474545645503337,-39.88421966015163,0.3853214336275022,3,0.7013368606567418,0.7013368606567418,2.2041988372802734,3.058206558227539,2.0801525115966797,1,0.05335843357903447,1.1874968767177267,30.89694786071777,-2.38462839526105,31.230915069580078,1.048773115307154,31.393129348754886,0.05335843357903447
12386,2011-03-16,29.6564884185791,30.4007625579834,29.63740539550781,30.3435115814209,24262143.0,-0.02448208784186723,-1.1052634347514936,-24.000399786780385,38.770679546594025,48.850798083625534,1.6126670150237103,1.4515584033103863,2.743422263907391,3.772175841469668,20.23126316122225,0.7633571624755895,-0.045456271738189,-1.4208015441894517,-2.4393976826667867,-0.40220540571212027,-1.9300996134281192,-0.9115034749507842,2.1999855621337936,0.9090463054833388,-49.74896311861685,0.5092980692386659,3,1.1354970932006836,1.1354970932006836,2.9484729766845703,3.802480697631836,2.8244266510009766,2,0.07689834049381239,-1.4444526703881233,30.4007625579834,1.1874968767177267,30.89694786071777,-2.38462839526105,31.230915069580078,0.07689834049381239
12387,2011-03-17,30.0,30.17175674438477,29.732824325561523,29.828243255615234,14366613.0,0.011583016052760131,-1.4210642595632061,-0.2500013881254199,41.53498575951074,47.928822343196174,1.140808931947877,1.0475236175219678,2.2983532479462667,3.377237927367787,20.067744519829876,0.5152683258056676,-0.011806375697311466,-1.0047708511352553,-2.114012539407696,0.10447083713718541,-1.5593916952714757,-0.45015000699903496,1.72332986560059,20.540503161507136,-31.984868897270633,0.5546208441362196,3,0.7919855117797852,0.7919855117797852,2.604961395263672,3.4589691162109375,2.7576332092285227,3,0.07697194417317688,-1.1052634347514936,29.6564884185791,-1.4444526703881233,30.4007625579834,1.1874968767177267,30.89694786071777,0.07697194417317688
12388,2011-03-18,30.44847297668457,30.51526641845703,30.209924697875977,30.324426651000977,20414830.0,0.014949099222818951,1.3703599508417608,0.7222209883398112,42.69911964270946,47.09890688354999,0.5814570719163079,0.5371609086308737,1.7449804539654252,2.8745489090782783,19.63915304868339,0.5152664184570312,0.006130784787817589,-0.4995230674743638,-1.6001459011907073,0.6010997662419797,-1.0498344843325356,0.05078834938380794,1.1497014207104534,55.194743666790814,5.380278445847296,0.5503114168581726,3,0.34351253509521484,0.34351253509521484,2.1564884185791016,3.010496139526367,3.0057239532470703,4,0.08147919203792031,-1.4210642595632061,30.0,-1.1052634347514936,29.6564884185791,-1.4444526703881233,30.4007625579834,0.08147919203792031
12389,2011-03-21,30.9064884185791,31.087785720825195,30.572519302368164,30.620229721069336,15995834.0,0.015042312376231548,-1.6999950027484882,2.3076757488160404,49.28425817638822,46.67777678634434,0.06439505091678299,0.046984626357890136,1.169843843075526,2.3697629465242045,18.951622909010545,0.639312744140625,-0.03876075475768914,-0.019561004638671164,-1.1042053837346586,1.0650833744573163,-0.5618831941866631,0.5227611849093208,0.5740398387026886,87.500016438349,36.63422739948918,0.5423221895479929,3,-0.1145029067993164,-0.1145029067993164,1.6984729766845703,2.552480697631836,3.091604232788093,0,0.04754552622853003,1.3703599508417608,30.44847297668457,-1.4210642595632061,30.0,-1.1052634347514936,29.6564884185791,0.04754552622853003
12390,2011-03-22,31.040075302124023,31.25954246520996,30.97328186035156,31.03053474426269,17273241.0,0.004322292514623571,-3.615382249830656,0.03332844711558923,49.490829475302355,46.05360861259448,-0.1525482668757654,-0.07623211976573074,0.9093524794521599,2.1990013258661207,17.417078605648783,0.3530540466308594,-0.07881707902073032,0.10496110916137624,-0.9803462303332822,1.190268448656031,-0.4376925605859512,0.6476147789087037,0.3298655834513262,86.47049209434348,35.799645885274494,0.5426536697473276,3,-0.35305213928222656,-0.24808979034423828,1.5648860931396484,2.418893814086914,3.091604232788086,1,0.03750382743845848,-1.6999950027484882,30.9064884185791,1.3703599508417608,30.44847297668457,-1.4210642595632061,30.0,0.03750382743845848
12391,2011-03-23,31.13549613952637,31.173664093017575,30.925573348999023,31.01144981384277,12905491.0,0.0030741174585944275,1.4761750652021313,13.001999200315774,44.76614848058957,45.791354723718335,-0.3874400221785841,-0.13815447215101884,0.690133719110051,2.0592700129137818,15.568672798796761,0.24809074401855113,-0.10544916105780544,0.17461862564087127,-0.9036560996577272,1.2528933509394662,-0.36451873700842796,0.7137559882901705,0.13049261664492562,91.87496876717829,44.02885648483134,0.5391373626492976,3,-0.6154575347900426,-0.3435106277465856,1.467080116271969,2.3234729766845668,3.1679401397705043,2,0.04321173891125829,-3.615382249830656,31.040075302124023,-1.6999950027484882,30.9064884185791,1.3703599508417608,30.44847297668457,0.04321173891125829
12392,2011-03-24,31.22137451171875,31.393129348754886,31.049617767333984,31.326335906982425,12035442.0,0.0027582143482645094,1.880017270604735,-0.8461467494925689,46.25551514212233,45.57138266344967,-0.5590321606111779,-0.18148299718274075,0.48659319376516663,1.9387292937477127,13.272652534010355,0.343511581420902,-0.15546992334440546,0.2275771141052232,-0.8396940922633505,1.2948483204737933,-0.30605848907906363,0.76121271728951,-1.583969116210941,85.4839281684235,39.29818841246677,0.5336356031842852,3,-0.7061071395874023,-0.42938899993896484,1.2070603370666504,2.2375946044921875,3.4255714416503906,3,0.040342251984728295,1.4761750652021313,31.13549613952637,-3.615382249830656,31.040075302124023,-1.6999950027484882,30.9064884185791,0.040342251984728295
12393,2011-03-25,31.078243255615234,31.393129348754886,31.049617767333984,31.22137451171875,11066042.0,-0.004584399576956222,-2.428563269812901,1.363656187534026,47.085189935936526,45.17892768830057,-0.4915238549521632,-0.010323538123870435,0.501820821450238,2.0469281374706014,11.100045599716246,0.343511581420902,-0.24668165230156802,0.06631612777709961,-0.9933524220043282,1.1259846775585274,-0.4635181471136143,0.5961504026678135,-1.4057233810424847,61.62780427486283,15.266716351313143,0.5298342748907144,3,-0.5629758834838867,-0.2862577438354492,1.312023639678955,2.380725860595703,3.66412353515625,4,0.05403748016901999,1.880017270604735,31.22137451171875,1.4761750652021313,31.13549613952637,-3.615382249830656,31.040075302124023,0.05403748016901999
12394,2011-03-28,30.9637393951416,31.154579162597656,30.9064884185791,31.049617767333984,9491526.0,-0.003684373647887762,-1.4761986350266998,0.5999973348258308,44.01805237571394,44.87830872609634,-0.40962578555078366,0.10030482235955773,0.5601263937534036,2.11999424039756,9.725257074741487,0.2480907440185547,-0.2891049356503963,-0.04246253967285085,-1.1018597357191666,1.0169346563734685,-0.5721611376960105,0.4872360583503088,-1.2568073310852093,11.76452143920976,-31.010085722511512,0.5296985980231591,3,-0.4484720230102539,-0.1717538833618164,1.4074435234069824,2.495229721069336,3.9217548370361257,0,0.0804314202173142,-2.428563269812901,31.078243255615234,1.880017270604735,31.22137451171875,1.4761750652021313,31.13549613952637,0.0804314202173142
12395,2011-03-29,31.27862548828125,31.297710418701172,30.935115814208984,31.00190734863281,10397837.0,0.010169511153716115,1.3030068083250552,-3.2222098833981536,44.269669179741115,45.48930757422381,-0.6558625250838119,-0.20082941845369362,0.20569265957028904,1.7666042904747314,8.969313058761358,0.3625946044921875,-0.32123126487930875,0.2571563720703125,-0.8090223050487921,1.3233350491894171,-0.2759329664892398,0.7902457106298648,-1.5379694785308864,76.47056517990067,36.564425791432384,0.5330893385595514,3,-0.7156486511230469,-0.48663997650146484,0.7442746162414551,2.1803436279296875,3.3110694885253906,1,0.086943307790325,-1.4761986350266998,30.9637393951416,-2.428563269812901,31.078243255615234,1.880017270604735,31.22137451171875,0.086943307790325
12396,2011-03-30,31.77480888366699,31.94656562805176,31.49809265136719,31.51717567443848,18077057.0,0.015863337587249005,-2.0322792809059047,0.931031155224666,54.36681127414602,46.91506596473884,-0.9163234957878466,-0.6776470480200985,-0.31401403137136796,1.232278420148365,8.342220450031949,0.6679401397705114,-0.32732513284081577,0.7189886093139606,-0.39918880686034086,1.837166025488262,0.15989990122681164,1.2780773174011095,-2.001103407136533,83.48615441041566,39.81255325892797,0.5590887080871499,3,-0.6965637207031214,-0.9828233718872035,-0.15267181396483664,1.5648851394653356,2.9484729766845668,2,0.07417418810838572,1.3030068083250552,31.27862548828125,-1.4761986350266998,30.9637393951416,-2.428563269812901,31.078243255615234,0.07417418810838572
12397,2011-03-31,31.49809265136719,31.85114479064941,31.48855018615723,31.55534362792969,13218424.0,-0.008708667086335664,-8.499975013742256,-0.2222189318447727,52.97874530258263,48.057246593613634,-0.45232159473599864,-0.42972664698901397,-0.0657519548040213,1.4833299220265808,8.75099870015352,0.3625946044921804,-0.28372866161600285,0.44656620025635263,-0.6637034118226488,1.5568358123353576,-0.10856860578314809,1.0017010062958533,-1.6374727687758828,56.88079955987545,10.487149927026998,0.5551348060395022,3,-0.23855018615723012,-0.7061071395874059,-0.10734844207764027,1.7366399765014613,3.3110656738281143,3,0.08906392075800551,-2.0322792809059047,31.77480888366699,1.3030068083250552,31.27862548828125,-1.4761986350266998,30.9637393951416,0.08906392075800551
12398,2011-04-01,31.55534362792969,31.72709846496582,31.48855018615723,31.5362606048584,11993312.0,0.0018176013765713872,-3.1666416804093047,-0.3333222281450514,57.82311136776016,49.00600805932163,-0.37554375526435635,-0.512502332019384,-0.1556851751906656,1.4017054400457276,9.375551209273421,0.2385482788085902,-0.12955141701372241,0.5033400535583539,-0.6078317422304416,1.6145118493471493,-0.05224584433604207,1.0589259514527498,-1.6112859155199644,62.38529249954167,10.986680398196533,0.5555858978943974,4,-0.12881660461426137,-0.7633581161499059,-0.274333000183109,1.588739395141598,3.530532836914059,4,0.09797397112491169,-8.499975013742256,31.49809265136719,-2.0322792809059047,31.77480888366699,1.3030068083250552,31.27862548828125,0.09797397112491169
12399,2011-04-04,31.746183395385746,31.84160232543945,31.68893051147461,31.812976837158203,12070864.0,0.006047779726510161,1.4615668486200575,-3.5001499250366432,67.2371762415182,50.977824366678945,-0.48583773784297435,-0.7064979555983371,-0.37304919462753006,1.1960388494319822,9.898498954397171,0.2862586975097585,0.006886598850659453,0.6731874465942411,-0.4750516545244885,1.8214265477129707,0.09906789603487454,1.2473069971536077,-1.722025366350337,80.1886134216874,22.39540174990705,0.5741195505593654,4,-0.31965637207031605,-0.9541978836059606,-0.4651727676391637,1.3978996276855433,3.2061061859130824,0,0.09437932610888988,-3.1666416804093047,31.55534362792969,-8.499975013742256,31.49809265136719,-2.0322792809059047,31.77480888366699,0.09437932610888988
12400,2011-04-05,31.64122009277344,31.70801544189453,31.49809265136719,31.62213706970215,9685930.0,-0.003306328238107503,1.7499531513523177,-0.2857020474600187,80.40931861472737,54.938176603805374,-0.32031954033858767,-0.6197841111692561,-0.2933005299327185,1.2867856498512928,10.360806363350521,0.2480907440185547,0.11426524601259658,0.5596364021301312,-0.6035595300106387,1.722832334270901,-0.02196156394025195,1.1412343682005144,-1.540165759777377,33.332916895707356,-30.348092370234745,0.5815979660703846,4,-0.21469306945801137,-0.8492345809936559,-0.360209465026859,1.502862930297848,3.8549613952636683,1,0.10253315548173969,1.4615668486200575,31.746183395385746,-3.1666416804093047,31.55534362792969,-8.499975013742256,31.49809265136719,0.10253315548173969
12401,2011-04-06,31.822519302368164,31.917938232421875,31.63167953491211,31.755725860595703,13667911.0,0.005729842561795762,1.2222353838294848,3.5001499250368298,79.38458510543437,58.6191843775067,-0.44020853272852634,-0.839622012636589,-0.48469258728580655,1.0883709195395,10.990617817523374,0.2862586975097656,0.16504459285823359,0.7380729675292983,-0.4324660268419578,1.9086119619005544,0.15280347034367026,1.3233424647149263,-1.6476445175698728,77.77792584498233,8.283025986677202,0.5852694971856278,4,-0.3959922790527344,-1.030533790588379,-0.5844478607177734,1.321563720703125,3.5591602325439453,2,0.08695652434509005,1.7499531513523177,31.64122009277344,1.4615668486200575,31.746183395385746,-3.1666416804093047,31.55534362792969,0.08695652434509005
12402,2011-04-07,31.80343437194824,31.898855209350586,31.54580116271973,31.898855209350586,13178705.0,-0.000599730343112892,6.3999360358198665,-1.4285959050801527,75.35708880531595,61.76050647410442,-0.36864225205614076,-0.8308184682556714,-0.4712085439474514,1.09767352375653,11.718702870599602,0.3530540466308558,0.20961985194633215,0.6984727859497042,-0.5086558982649656,1.905601470164374,0.09490844384236752,1.3020371280570409,-1.557691953419809,73.33324449300945,1.9456356950850733,0.603564342107335,4,-0.37690734863280895,-1.0114488601684535,-0.565362930297848,1.3406486511230504,3.7881679534912145,3,0.09180918809758243,1.2222353838294848,31.822519302368164,1.7499531513523177,31.64122009277344,1.4615668486200575,31.746183395385746,0.09180918809758243
12403,2011-04-08,32.127864837646484,32.15649032592773,31.870229721069336,31.96564865112305,19267585.0,0.010201114191126681,1.6086873392200165,-1.7000079955224068,74.06012466794672,65.09851450657473,-0.5906381656181701,-1.1432197675083522,-0.7991234877539632,0.7678380361442265,12.403645653222496,0.35305595397948863,0.28547460693244275,0.9780557632446296,-0.31253767219422457,2.2686491986834803,0.3327590455252043,1.623352480964055,-1.8140894907371212,95.65224948579144,25.216212343187678,0.6452967177194261,4,-0.5820617675781286,-1.230916976928718,-0.880251407623291,1.0162181854248047,3.4351119995117188,4,0.08345694620848132,6.3999360358198665,31.80343437194824,1.2222353838294848,31.822519302368164,1.7499531513523177,31.64122009277344,0.08345694620848132
12404,2011-04-11,32.051525115966804,32.299617767333984,31.97519111633301,32.137405395507805,11719365.0,-0.0023761218514037896,-1.720008315476432,-0.5294186812152377,70.38450213381681,68.00016261258314,-0.3841685080629773,-1.0286883778193108,-0.7216901419237303,0.8449776881356001,12.841563069461879,0.324426651000973,0.3516053523959002,0.8439871788024966,-0.5011209028187267,2.1890952604237164,0.17143313799188675,1.5165412196131065,-1.62718687031634,69.047426409348,0.6132171122433618,0.67255404081061,4,-0.1574411392211985,-1.0830135345459055,-0.7776708602905344,1.092557907104485,3.8072547912597585,0,0.09467104413591088,1.6086873392200165,32.127864837646484,6.3999360358198665,31.80343437194824,1.2222353838294848,31.822519302368164,0.09467104413591088
12405,2011-04-12,32.022899627685554,32.223281860351555,31.86068725585937,31.889312744140625,15280050.0,-0.0008931084613814644,-2.80002798488784,-1.5555012659355776,68.37934077637631,69.55711033505317,-0.2669362870818013,-0.9194458773601504,-0.6953572199442668,0.8686075664014083,12.402146100303533,0.36259460449218395,0.42972225885917226,0.7342548370361399,-0.6016155914959,2.07012526556818,0.06631962277011993,1.40219005130216,-1.4485390203004087,63.291052763419344,-2.0880847754277454,0.6679352142660208,4,-0.1288156509399485,-1.0543880462646555,-0.7490453720092844,1.121183395385735,3.645038604736321,1,0.09147797319018092,-1.720008315476432,32.051525115966804,1.6086873392200165,32.127864837646484,6.3999360358198665,31.80343437194824,0.09147797319018092
12406,2011-04-13,31.9370231628418,32.108779907226555,31.84160232543945,32.080154418945305,8199447.0,-0.002681720451370606,1.66667935806903,-1.0714469288099377,64.82207474125005,70.87303582823843,-0.17391939047266547,-0.6892980255064636,-0.6383504783623835,0.9364449376376776,11.12218128873027,0.2671775817871058,0.5389812872878039,0.5343516349792523,-0.5870224951160701,1.6557257650745711,-0.026335430068407106,1.0950387000269117,-1.2246419826607493,51.898830262868486,-10.485382582793903,0.5606870650476602,4,-0.04293918609619496,-0.968511581420902,-0.6631689071655309,1.2070598602294886,3.425571441650387,2,0.11144302044206578,-2.80002798488784,32.022899627685554,-1.720008315476432,32.051525115966804,1.6086873392200165,32.127864837646484,0.11144302044206578
12407,2011-04-14,32.309158325195305,32.48091506958008,31.746183395385746,31.812976837158203,15740960.0,0.01165215557054422,-1.333339390635426,-3.4666186935318306,73.28513368798733,72.59103830826366,-0.4681353104982868,-0.9270996568184557,-1.0300892716584151,0.5476420901154313,9.993535405452759,0.7347316741943324,0.6417020116079257,0.7910288810729895,-0.18883684586646865,1.7708946080124477,0.301096017603264,1.2809617445427186,-1.469798218042019,76.62320131044955,13.55906240884027,0.489932863469729,4,-0.3196544647216726,-1.24999809265136,-0.9708952903747488,0.8349246978759837,2.9007644653320384,3,0.09509753175219027,1.66667935806903,31.9370231628418,-2.80002798488784,32.022899627685554,-1.720008315476432,32.051525115966804,0.09509753175219027
12408,2011-04-15,32.92938995361328,33.36832046508789,32.87213516235352,33.301525115966804,38676230.0,0.019196774554609997,-1.0392095382179638,-0.7499980779728246,81.21207018428021,74.1438043019039,-0.9755508369063293,-1.4249977525470072,-1.6348210938281547,-0.08978115270262776,9.94781375075939,1.0591621398925852,0.6749601165565018,1.2872146606445298,0.25098731123123486,2.323442010057825,0.7691009859378823,1.8053283353511773,-1.9258743502173168,72.94121935360214,3.2480680828814315,0.5181136747066468,4,-0.4961833953857422,-1.4265270233154297,-1.5481877326965332,0.2146930694580078,2.2519073486328054,4,0.08084608842059793,-1.333339390635426,32.309158325195305,1.66667935806903,31.9370231628418,-2.80002798488784,32.022899627685554,0.08084608842059793
12409,2011-04-18,32.37595367431641,32.719467163085945,32.299617767333984,32.63358688354492,18642558.0,-0.016806757734548983,-1.0465233034892825,0.6923108464116619,66.19714185970584,72.56467355134595,-0.3613912476331578,-0.7966741302793707,-1.0716888460220844,0.4549547104382228,10.523113421158998,0.6297721862792969,0.7278466221817226,0.6603051185607995,-0.36460801740791027,1.685218254529513,0.14784855057644108,1.1727616865451544,-1.0886614875174168,38.8234934453662,-28.772580890873066,0.5124565679843562,4,0.08110713958739524,-0.8730907440185618,-1.0997133255004954,0.7681293487548757,2.6335868835449148,0,0.09843797019545497,-1.0392095382179638,32.92938995361328,-1.333339390635426,32.309158325195305,1.66667935806903,31.9370231628418,0.09843797019545497
12410,2011-04-19,32.20419692993164,32.54771041870117,31.98473358154297,32.38549423217773,15922474.0,-0.005305071353651769,1.2263943156274986,0.703703155307453,57.00930389249065,70.07853119435221,-0.11329193550795935,-0.562049180801484,-0.8954157888164893,0.6117437541932134,11.205457952797762,0.5629768371582031,0.7533262866501396,0.43034229278564595,-0.5648190833906526,1.425503668961941,-0.0672383953025033,0.9279229808737952,-0.6671813497379766,28.235193135065632,-35.80796607987406,0.4975806880881482,4,0.25286388397216797,-0.7013339996337891,-0.9398837089538574,0.9398860931396484,2.5095443725585938,1,0.11348157462974129,-1.0465233034892825,32.37595367431641,-1.0392095382179638,32.92938995361328,-1.333339390635426,32.309158325195305,0.11348157462974129
12411,2011-04-20,32.48091506958008,32.66221237182617,32.39503860473633,32.50954055786133,14903294.0,0.008592611088874769,-1.66669204995431,0.15789252198797066,66.04352233779687,69.04369047573897,-0.32049896043879755,-0.7724054421989379,-1.1726145691695464,0.3269999923079254,11.905022863889112,0.45801544189453125,0.7319802565999893,0.6397894859313951,-0.35557551570271784,1.6351544875655044,0.1421069851143386,1.1374719867484515,-0.7241429031991053,45.29405608918382,-18.843161816519434,0.4976825008170549,4,0.07633686065673828,-0.9780521392822266,-1.3788156509399379,0.59637451171875,2.070610046386726,2,0.09811986996100974,1.2263943156274986,32.20419692993164,-1.0465233034892825,32.37595367431641,-1.0392095382179638,32.92938995361328,0.09811986996100974
12412,2011-04-21,32.48091506958008,32.719467163085945,32.404579162597656,32.700382232666016,16567832.0,0.0,1.4444312831294177,7.66684434968017,65.39674542094785,68.08109278162799,-0.23947546424538757,-0.709586475718865,-1.1675680392705914,0.32041643016118115,13.05299816137512,0.31488800048828836,0.6810671159291743,0.5768124580383294,-0.4128165670940547,1.566441483170717,0.08199794547213912,1.0716269706045232,-0.5307571073542761,35.8619681884979,-27.319680751842796,0.4948145125661937,4,0.07633686065673828,-0.9303426742553711,-1.688929557800293,0.28626060485839844,2.5858802795410085,3,0.08871916104392441,-1.66669204995431,32.48091506958008,1.2263943156274986,32.20419692993164,-1.0465233034892825,32.37595367431641,0.08871916104392441
12413,2011-04-25,32.75763320922852,32.82442855834961,32.08969497680664,32.15649032592773,10088258.0,0.008519407136642121,1.0,-2.739101717305217,66.35794871605049,67.63369795743174,-0.4665267099745023,-0.9001912427562502,-1.434382088321641,0.042008922551794114,14.043650043096555,0.7347335815429688,0.6352921813896266,0.7695611000061113,-0.2099597183619366,1.7490819183741593,0.2798006908220856,1.259321509190137,0.6106872558593679,92.0452841846084,29.733708268700497,0.48976040918402414,4,-0.20038127899170632,-0.9685106277465891,-1.9656476974487376,0.009542465209953832,1.832061767578118,0,0.07486162280515307,1.4444312831294177,32.48091506958008,-1.66669204995431,32.48091506958008,1.2263943156274986,32.20419692993164,0.07486162280515307
12414,2011-04-26,33.45419692993164,33.549617767333984,32.814884185791016,32.862594604492195,22532000.0,0.021264165095629783,-1.1388902770143088,0.9841293008261804,74.61132866509998,68.3261410561788,-1.054040847971649,-1.4763003386698017,-2.1136662124740653,-0.6611999677409983,15.182401614747368,0.7919845581054616,0.6407784874350853,1.341601943969728,0.28056119830512927,2.4026426896343303,0.8110815711374286,1.8721223168020273,-1.364501953125,93.9023706502529,26.77162849840785,0.5305203728323009,4,-0.8062963485717773,-1.3931283950805664,-2.6622114181518555,-0.6870212554931641,1.0400772094726634,1,0.05162582069842481,1.0,32.75763320922852,1.4444312831294177,32.48091506958008,-1.66669204995431,32.48091506958008,0.05162582069842481
12415,2011-04-27,33.998092651367195,34.10305404663086,33.444656372070305,33.58778762817383,21360860.0,0.016257921915588724,1.1230833574227268,0.6935486991005136,76.88672907559084,69.66665820443889,-1.439689377854215,-1.9036134918772731,-2.6259155916280434,-1.2110833283130091,16.870805279142363,0.658397674560554,0.6494097693786642,1.7495243072509865,0.4650086955415702,3.034039918960403,1.107266501396282,2.3917821131056947,-1.908397674560554,94.78675230678904,27.804731233606915,0.642257805854708,4,-1.0734739303588938,-1.4933214187622141,-3.2061071395874094,-1.230916976928718,0.18129730224608664,2,0.029750136775789304,-1.1388902770143088,33.45419692993164,1.0,32.75763320922852,1.4444312831294177,32.48091506958008,0.029750136775789304
12416,2011-04-28,34.13167953491211,34.16030502319336,33.83587646484375,34.00763320922852,14096962.0,0.003929246411402465,2.5789673021083197,0.30232709489673176,77.98160006198421,70.18848780154966,-1.3736831023803475,-1.95163767856058,-2.724728536377256,-1.3511607042582483,17.5955176774141,0.3244285583496094,0.6871824751935165,1.7652676582336397,0.2517270575822508,3.2788082588850322,1.0084973579079417,2.522037958559334,-1.9614501953125014,98.6175335944495,31.098882089566956,0.7567703003256961,4,-1.0591602325439453,-1.598282814025879,-3.3921751976013184,-1.3645038604736328,-0.20038223266602273,3,0.017053417104269775,1.1230833574227268,33.998092651367195,-1.1388902770143088,33.45419692993164,1.0,32.75763320922852,0.017053417104269775
12417,2011-04-29,34.303436279296875,34.58969497680664,33.998092651367195,34.332061767578125,19843880.0,0.0050321796854175815,1.1754408113453427,-0.23076449966173904,77.14279459231534,69.7363460691091,-1.3776797892482335,-2.0052597906847396,-2.86422800143529,-1.5277132773634818,18.53200298904189,0.591602325439446,0.7485369074394725,1.7967572212219238,0.11178262654215843,3.4817318159016892,0.9542699238820376,2.6392445185618065,-2.0138023986816407,88.54965209960938,23.573935911137,0.842487297339883,4,-1.0162220001220703,-1.555344581604004,-3.6474242210388184,-1.5362606048583984,-0.3625946044921804,4,0.007232186147475117,2.5789673021083197,34.13167953491211,1.1230833574227268,33.998092651367195,-1.1388902770143088,33.45419692993164,0.007232186147475117
12418,2011-05-02,34.64694595336914,34.904579162597656,34.522899627685554,34.77099227905273,19269890.0,0.01001385608355454,-1.0512741661029166,4.333422174839837,80.35714285714278,71.30967951326878,-1.6225624164267458,-2.2190506238153063,-3.1751302719458074,-1.8758983069840838,19.62255565768814,0.6011428833007812,0.8478579256898371,1.9856867790222168,0.1115573607582121,3.8598161972862215,1.0486220698902144,2.922751488154219,-2.173307185058597,87.67125288197721,22.25177550801918,0.9370647091320022,5,-1.2022895812988281,-1.7414121627807617,-3.993319511413574,-1.879770278930664,-0.4961814880371094,0,0.012117933751419674,1.1754408113453427,34.303436279296875,2.5789673021083197,34.13167953491211,1.1230833574227268,33.998092651367195,0.012117933751419674
12419,2011-05-03,34.742366790771484,34.96183013916016,34.417938232421875,34.580154418945305,18571713.0,0.0027540908665013575,-1.2352729068519,-1.3076757488161725,81.31867649100354,74.01072091310354,-1.5053057623362562,-2.190820312763371,-3.22847231270341,-1.9759441649818754,20.505636852482766,0.5438919067382884,0.9026063666240631,1.9312984466552763,-0.10668324820970554,3.969280141520258,0.9123075992227854,2.950289294087767,-2.025633983032229,85.53472560960245,19.026198352976593,1.0189908474324905,5,-1.216604232788086,-1.8082075119018555,-4.088740348815918,-2.1183204650878977,-0.3912200927734304,1,-0.0043943987720893585,-1.0512741661029166,34.64694595336914,1.1754408113453427,34.303436279296875,2.5789673021083197,34.13167953491211,-0.0043943987720893585
12420,2011-05-04,34.88549423217773,35.06679534912109,34.608779907226555,34.694656372070305,18234257.0,0.004119680224096367,-1.526349012635322,1.1764692049008256,83.51405821006054,75.95189156557728,-1.3724175123628157,-2.1907538841523007,-3.311301938547494,-2.12702496978428,21.889978736272447,0.45801544189453125,0.8768717953451457,1.9122121810912986,-0.24658556888475403,4.071009931067351,0.8328133061032688,2.991611056079325,-1.8993497446679655,85.27107518950771,16.21579816557805,1.0793988749880266,5,-1.30724906921386,-1.8845386505126882,-4.231867790222161,-2.2996158599853445,-1.0591583251953054,2,-0.011214405912373993,-1.2352729068519,34.742366790771484,-1.0512741661029166,34.64694595336914,1.1754408113453427,34.303436279296875,-0.011214405912373993
12421,2011-05-05,34.58969497680664,34.96183013916016,34.51335906982422,34.780532836914055,17279214.0,-0.008479147619420813,-1.611111728059209,-0.9999999999999628,76.3797045863513,77.17222036173321,-0.8337030593947219,-1.7676433375410951,-2.949708508390355,-1.8458553472836456,22.914753017706968,0.4484710693359446,0.9477986948308939,1.4780541419982924,-0.7244616194422306,3.6805699034388155,0.3767962612780309,2.579312022718554,-1.3122593686712918,55.357053620508786,-12.21461712513787,1.101257880720261,5,-1.0114498138427734,-1.3120222091674805,-3.9122138023376465,-2.7003822326660156,-0.8778648376464773,3,-0.011862059595162067,-1.526349012635322,34.88549423217773,-1.2352729068519,34.742366790771484,-1.0512741661029166,34.64694595336914,-0.011862059595162067
12422,2011-05-06,34.723281860351555,35.06679534912109,34.627864837646484,34.856868743896484,13386733.0,0.003862042831961565,-1.7059321535657155,0.7000019989206462,73.38307715563197,77.95279018835339,-0.6881234202372255,-1.7615840252339083,-3.0127466785806973,-1.9951195196187541,24.227144399503167,0.477100372314446,1.0912919540815622,1.4656486511230398,-0.7587290456527782,3.690026347898854,0.3534598027351308,2.5778374995109488,-1.1953358884782048,47.05868519759605,-19.01446102638127,1.1121888483879079,5,-0.7824420928955007,-1.4456090927123952,-3.7881665229797292,-3.3253803253173757,-0.7156486511230327,4,-0.022808459214501475,-1.611111728059209,34.58969497680664,-1.526349012635322,34.88549423217773,-1.2352729068519,34.742366790771484,-0.022808459214501475
12423,2011-05-09,34.809158325195305,34.904579162597656,34.446563720703125,34.45610809326172,11247974.0,0.002473166712441577,-1.4615289993234517,-2.6428510237297815,86.11900102380105,79.23142045043127,-0.5055517582537945,-1.7247120633754562,-3.030543798296282,-2.1031891979804556,25.02335910559636,0.45801544189453125,1.198690827449802,1.4174604415893484,-0.843126511944746,3.6780473951234427,0.28716696482229764,2.547753918356399,-1.0657734405072716,60.293719943089854,-8.84519416145315,1.1302934767670472,5,-0.5534324645996094,-1.5314855575561452,-3.7833943367004323,-3.6259517669677663,-1.25,0,-0.02494506308594402,-1.7059321535657155,34.723281860351555,-1.611111728059209,34.58969497680664,-1.526349012635322,34.88549423217773,-0.02494506308594402
12424,2011-05-10,35.08587646484375,35.10496139526367,34.828243255615234,34.87595367431641,10061743.0,0.007949578586855743,1.2307644996617257,0.594597514856826,91.48357109672844,80.85329178611323,-0.5883466456399233,-1.8576934046397895,-3.2462527514894894,-2.402392692759477,25.710180296988728,0.2958030700683665,1.3334897400353185,1.5424610137939467,-0.7465294389880128,3.8314514665759063,0.39796578740296695,2.6869562401849265,-1.1572141151350905,97.10130652684029,21.84698371334501,1.1444952263909791,5,-0.6154575347900391,-1.7843494415283203,-3.9766201972961426,-3.940837860107422,-1.5171737670898438,1,-0.026652091773985087,-1.4615289993234517,34.809158325195305,-1.7059321535657155,34.723281860351555,-1.611111728059209,34.58969497680664,-0.026652091773985087
12425,2011-05-11,34.95228958129883,35.25763320922852,34.799617767333984,35.08587646484375,12463759.0,-0.0038074261499146944,-1.0869610561171161,-0.6363619843721822,87.10608972963826,81.86712397140812,-0.34103639337551783,-1.5740961729795302,-3.048567358306201,-2.295038706803986,26.77272199707322,0.45801544189453836,1.456876240011944,1.2624046325683622,-0.9915466961066812,3.5163559612434057,0.1354289682308405,2.389380296905884,-0.8354193843013675,62.35296330961252,-16.001638314407998,1.1269756643375224,5,-0.32442665100096946,-1.5744266510009695,-3.8430333137512207,-3.8072509765625,-1.1832046508789062,2,-0.017198955790936665,1.2307644996617257,35.08587646484375,-1.4615289993234517,34.809158325195305,-1.7059321535657155,34.723281860351555,-0.017198955790936665
12426,2011-05-12,35.49618148803711,35.5629768371582,34.904579162597656,35.01908493041992,16706692.0,0.015560980789919077,1.1562515616410973,-3.5714326508466834,88.91631776091141,83.17529321236324,-0.7498763628786946,-1.936983380622344,-3.5244104779358736,-2.85678219682147,28.05544166080694,0.6583976745605469,1.5058850074158485,1.6283386230468722,-0.604818743386474,3.8614959894802183,0.5117599398301991,2.7449173062635452,-1.1739739488380607,94.01696843788547,9.862375289118077,1.1165786832166738,5,-0.5057239532470703,-1.9417924880981445,-4.386925220489502,-4.351142883300781,-1.3454170227050781,3,-0.047042963807739646,-1.0869610561171161,34.95228958129883,1.2307644996617257,35.08587646484375,-1.4615289993234517,34.809158325195305,-0.047042963807739646
12427,2011-05-13,35.38167953491211,35.59160232543945,35.16221237182617,35.33396911621094,12047284.0,-0.003225754104384193,-1.195111011437542,0.10000159913007324,85.347141717847,83.72973753021927,-0.5211449586313108,-1.6659053452304846,-3.357783162974499,-2.761283614968839,28.786355412200525,0.42938995361328125,1.497656283879813,1.360210609436038,-0.8440147969314609,3.5644360158035404,0.25809790625228857,2.4623233126197874,-0.8113181361212298,81.66674995419186,-1.4281848911745811,1.102112703183751,5,-0.3769092559814453,-1.8129777908325195,-4.272423267364502,-4.322519302368164,-1.2404594421386648,4,-0.047195311746132895,1.1562515616410973,35.49618148803711,-1.0869610561171161,34.95228958129883,1.2307644996617257,35.08587646484375,-0.047195311746132895
12428,2011-05-16,35.59160232543945,35.83969497680664,35.30534362792969,35.36259460449219,19638682.0,0.0059330928685905615,-2.111128385656698,4.799952026864956,83.13620245498925,83.93168485955101,-0.6514872536188037,-1.7561967500471383,-3.5108361029821467,-2.984306544842397,28.473863699588875,0.5343513488769531,1.480821746058112,1.4370227813720717,-0.8106290682898845,3.6846746310340315,0.3131968565410901,2.5608487062030534,-0.816992741318856,76.14670823399963,-5.350606758954413,1.1238259248309797,5,-0.4484729766845703,-1.7986631393432617,-4.482346057891846,-4.532442092895508,-1.7461814880371094,0,-0.04450401254002467,-1.195111011437542,35.38167953491211,1.1562515616410973,35.49618148803711,-1.0869610561171161,34.95228958129883,-0.04450401254002467
12429,2011-05-17,35.5629768371582,35.6297721862793,35.00954055786133,35.48664093017578,21363061.0,-0.0008042764700365579,4.909033090439934,0.3333333333333333,78.87334649986566,83.41605022508492,-0.552296750943654,-1.5563607404831714,-3.417425758135309,-2.9696901107719995,29.164080414558345,0.6202316284179688,1.465224161989596,1.2490461349487276,-0.9181216309194724,3.4162139008169277,0.1654622520146276,2.3326300178828276,-0.5753501745004002,73.39446176416652,-6.156549662499842,1.083583882934099,5,-0.4198474884033203,-1.7700376510620117,-4.341601371765144,-4.503816604614258,-2.1946563720703125,1,-0.056345634988272275,-2.111128385656698,35.59160232543945,-1.195111011437542,35.38167953491211,1.1562515616410973,35.49618148803711,-0.056345634988272275
12430,2011-05-18,35.85877990722656,35.89694595336914,35.41030502319336,35.54389190673828,13604822.0,0.008317725240573504,1.4878115371114318,4.125031232821948,80.06656829293252,83.8257017480384,-0.7772572414093162,-1.6488719634067337,-3.6482851833710583,-3.278990908587872,30.616692333429597,0.48664093017578125,1.4086168676429622,1.3621200561523423,-0.6680062160517295,3.392246328356414,0.3470569200503064,2.3771831922543782,-0.8492393493652344,96.15403835582738,18.22933141143166,1.0150631361020348,5,-0.6870250701904297,-2.037215232849121,-4.4274821281433105,-4.799619674682617,-2.891223907470703,2,-0.06386377939789134,4.909033090439934,35.5629768371582,-2.111128385656698,35.59160232543945,-1.195111011437542,35.38167953491211,-0.06386377939789134
12431,2011-05-19,35.667938232421875,35.92557144165039,35.4484748840332,35.877864837646484,11948353.0,-0.005322034807052289,2.1250203015878966,-0.6666707048191312,73.5974002327442,83.8495154232731,-0.4664325178286859,-1.2722534382001527,-3.402914477942467,-3.1019795323905015,31.998430719840655,0.4770965576171875,1.3339942450710822,1.0119272232055678,-0.8449246925327714,2.868779138943907,0.08350126533640179,1.9403531810747339,-0.6583976745605469,71.87505205470325,-4.511284378454263,0.9284259578691693,5,-0.4818706512451172,-1.8320608139038086,-4.236640453338623,-4.60877799987793,-2.719463348388679,3,-0.05323697965462748,1.4878115371114318,35.85877990722656,4.909033090439934,35.5629768371582,-2.111128385656698,35.59160232543945,-0.05323697965462748
12432,2011-05-20,35.36259460449219,35.76335906982422,35.200382232666016,35.667938232421875,11870696.0,-0.008560731095248242,1.269220124238883,1.4545256310079773,62.54183329790128,81.22983012039533,-0.06801833653214828,-0.7799402897935437,-3.033468743045077,-2.811925101863018,33.15312439023006,0.5629768371582031,1.2264182729085462,0.5624996185302749,-1.008992103842246,2.1339913409027957,-0.22324624265598914,1.3482454797165389,-0.16984786987304545,38.54171872136991,-34.91279670590145,0.785745861186262,5,0.0,-1.526717185974121,-3.9312968254089355,-4.303434371948242,-2.051525115966797,4,-0.03426869981441394,2.1250203015878966,35.667938232421875,1.4878115371114318,35.85877990722656,4.909033090439934,35.5629768371582,-0.03426869981441394
12433,2011-05-23,35.209922790527344,35.29580307006836,34.9427490234375,34.99045944213867,13201761.0,-0.004317325006051753,-1.2424374583560482,-0.718742191794513,58.03278731500285,77.51307636687028,0.16481203391800392,-0.4575901079261371,-2.811917784213236,-2.6757378189086296,34.78405045925022,0.4198455810546875,1.1787576408547693,0.2872133255004883,-0.9631472220391046,1.5375738730400812,-0.3379669482693046,0.9123935992702812,0.7156486511230469,27.18433789653044,-42.89386168492733,0.6251802737697962,5,0.15267181396484375,-1.254770278930664,-3.6855907440185547,-4.150762557983398,-1.7175559997558594,0,-0.030352315854592415,1.269220124238883,35.36259460449219,2.1250203015878966,35.667938232421875,1.4878115371114318,35.85877990722656,-0.030352315854592415
12434,2011-05-24,35.18129730224609,35.343509674072266,35.10496139526367,35.200382232666016,12074742.0,-0.0008129949176985951,-1.7777456968350915,-0.08696181189275108,55.290141506151585,73.97797100870507,0.23288695140377058,-0.3087712223410861,-2.7025592344544904,-2.660883535176133,35.52571754409224,0.23854827880859375,1.1529172501201401,0.17223281860351136,-0.8727906702818942,1.2172563074889169,-0.3502789258391914,0.6947445630462141,0.724617691040045,24.271757988828696,-42.07181558911475,0.5225117444427034,5,0.2337779998779368,-1.226144790649407,-3.2132625579833913,-3.678434371948235,-1.5076332092285085,1,-0.037971211049072306,-1.2424374583560482,35.209922790527344,1.269220124238883,35.36259460449219,2.1250203015878966,35.667938232421875,-0.037971211049072306
12435,2011-05-25,35.00954055786133,35.17175674438477,34.91412353515625,34.98091506958008,11801947.0,-0.0048820469270697275,-2.1765674239218225,-1.499900059963463,57.857118380773976,70.52694885535647,0.4622268778118155,-0.06045359721070298,-2.4344047334901404,-2.5044936278468555,35.521042050914566,0.26717376708983664,1.0781572370789476,-0.05009632110595419,-0.9807595567266176,0.8805669145147093,-0.5154279389162895,0.4152352967043811,0.8771111160278338,9.433706085349526,-55.89129251982743,0.4653316178103329,5,0.4103069305419922,-1.0543880462646484,-3.029578685760498,-3.5066776275634766,-1.0400733947753835,2,-0.04687922396641975,-1.7777456968350915,35.18129730224609,-1.2424374583560482,35.209922790527344,1.269220124238883,35.36259460449219,-0.04687922396641975
12436,2011-05-26,34.713741302490234,35.114505767822266,34.446563720703125,35.00954055786133,17826794.0,-0.008449104177251865,1.6414983330064719,-10.333422174840086,49.831674758751895,66.58078585990147,0.7100325094392517,0.2963838677072488,-2.0196635708313124,-2.2259372749357453,35.10406959349434,0.6679420471191406,0.9452645779815043,-0.37499866485595845,-1.2155167880861484,0.4655194583742315,-0.795257726471057,0.045260396759140065,1.1340092458496116,20.28998522552797,-45.38978213960212,0.42025906161509674,5,0.47232627868652344,-0.7061080932617188,-2.7337794303894043,-3.210878372192383,-0.8492355346679688,3,-0.050302423110156425,-2.1765674239218225,35.00954055786133,-1.7777456968350915,35.18129730224609,-1.2424374583560482,35.209922790527344,-0.050302423110156425
12437,2011-05-27,34.551525115966804,34.904579162597656,34.42748260498047,34.70419692993164,10996559.0,-0.004672967546479723,-1.3809777642400243,0.5161331923344528,45.57377650838449,62.40718297694538,0.8293193172592339,0.5039784573107298,-1.7490122180707246,-2.0868054550470347,34.2105743418038,0.4770965576171875,0.8397866106588765,-0.5496192932128849,-1.3475846544261714,0.2483460680004015,-0.9486019738195282,-0.15063661260624173,1.2121542227148367,13.541358675057309,-50.63777983489153,0.3989826806066436,5,0.6250019073486257,-0.5438919067382884,-2.52146768569947,-3.0486621856689524,-0.6488533020019602,4,-0.04639593264127184,1.6414983330064719,34.713741302490234,-2.1765674239218225,35.00954055786133,-1.7777456968350915,35.18129730224609,-0.04639593264127184
12438,2011-05-31,35.06679534912109,35.07633590698242,34.67557144165039,34.723281860351555,15506732.0,0.014913096641171686,1.2105373900600909,-2.250012493128884,49.69701521829189,59.16536839010384,0.2590146020586772,0.0229517857971544,-2.162081938069342,-2.6255976126171277,33.0784966209313,0.5248107910156179,0.6664412160164233,-0.05534152984619567,-0.8245689418393312,0.7138858821469398,-0.43995523584275986,0.3292721761503685,0.589988250864458,69.79190525171599,9.373313551847431,0.384613705996567,5,0.10973167419434304,-1.059162139892571,-3.012883186340325,-3.563932418823235,-0.973285675048821,1,-0.05006804423146982,-1.3809777642400243,34.551525115966804,1.6414983330064719,34.713741302490234,-2.1765674239218225,35.00954055786133,-0.05006804423146982
12439,2011-06-01,34.58969497680664,35.06679534912109,34.54198455810547,34.92366409301758,11847011.0,-0.013605473997965523,-1.4444483928856655,-0.9722154358689616,44.808761075866364,55.24783425487428,0.6521127081792315,0.5144015526785211,-1.6009833130999525,-2.182650211931218,32.00782522364429,0.5248107910156179,0.5058610063639435,-0.5248083114624009,-1.312707580888059,0.2630909579632572,-0.9187579461752335,-0.1308586767495683,0.9687445435784952,21.794707519463472,-36.79379405198621,0.3939496347128292,6,0.5868320465087891,-0.2194671630859375,-2.4165077209472656,-3.086832046508789,-0.12404632568358664,2,-0.031724135953524524,1.2105373900600909,35.06679534912109,-1.3809777642400243,34.551525115966804,1.6414983330064719,34.713741302490234,-0.031724135953524524
12440,2011-06-02,34.494274139404304,34.58969497680664,34.284351348876946,34.522899627685554,11086478.0,-0.002758649287492143,2.7646505502779077,0.08571298030794536,33.54237160688767,50.797275518667995,0.5963344364448062,0.6103008271710095,-1.4252477229148752,-2.1267023410752515,30.59003701754042,0.3053436279296946,0.347913953789444,-0.60066814422607,-1.4308002035233116,0.2294639150711717,-1.0157341738746908,-0.18560211457744913,0.973688827748461,25.287197867844526,-27.62932301567244,0.4150660296486211,6,0.529581069946282,0.19083976745604758,-2.1397895812988352,-2.9007625579834055,-0.4484710693359446,3,-0.023789746758268726,-1.4444483928856655,34.58969497680664,1.2105373900600909,35.06679534912109,-1.3809777642400243,34.551525115966804,-0.023789746758268726
12441,2011-06-03,34.17938995361328,34.379772186279304,34.12213516235352,34.15076446533203,10359690.0,-0.009128592893952736,-4.999644665542434,-1.0,31.47063561399635,47.34492022045634,0.7575245515765303,0.9411217032131844,-1.0351280192996128,-1.8512374973091426,29.37037047480614,0.37213897705078125,0.20949095557693198,-0.8950370788574205,-1.7950791933973562,0.005005035682515313,-1.345058136127392,-0.445016021587449,1.1702118517119047,6.000287841111007,-41.49168999426871,0.4500210572699695,6,0.5534324645996094,0.7013339996337891,-1.4646949768066406,-2.3091602325439453,-0.18129730224608664,4,-0.006141794537943279,2.7646505502779077,34.494274139404304,-1.4444483928856655,34.58969497680664,1.2105373900600909,35.06679534912109,-0.006141794537943279
12442,2011-06-06,33.93129730224609,34.18893051147461,33.864505767822266,34.064884185791016,10100310.0,-0.00725854533108683,-1.4286020246441167,-4.666711087420291,24.70937563554986,43.642318922739335,0.873046597301709,1.1877344049879426,-0.7159000551824803,-1.640598091732187,28.140104673458776,0.32442474365234375,0.01970826323888275,-1.1035305023193445,-2.1295027763828074,-0.07755822825588155,-1.616516639351076,-0.590544365287613,1.2710085059225023,5.51162512512769,-36.77128671706767,0.5129861370317306,6,0.672710418701179,0.9637413024902415,-1.1283392906188894,-2.0324420928955007,0.44847488403321734,0,-0.001968434446489642,-4.999644665542434,34.17938995361328,2.7646505502779077,34.494274139404304,-1.4444483928856655,34.58969497680664,-0.001968434446489642
12443,2011-06-07,33.940841674804695,34.465648651123054,33.93129730224609,34.169845581054695,10531457.0,0.00028128522389203603,-3.3076757488156616,1.714269396613176,25.146322560735456,40.293005706582,0.7426491468195664,1.1697776087370002,-0.6481172983564534,-1.6909676401727651,27.064220022838683,0.5343513488769673,-0.1481883776555648,-1.050570297241201,-2.184554517577922,0.0834139230955202,-1.6175624074095651,-0.48357818707283684,1.074172127715407,6.349211385493675,-30.676481919749705,0.5669921101683608,6,0.577289581298821,0.9541969299316335,-0.9231886863708567,-1.827291488647468,0.706104278564446,1,-0.0011245997139837094,-1.4286020246441167,33.93129730224609,-4.999644665542434,34.17938995361328,2.7646505502779077,34.494274139404304,-0.0011245997139837094
12444,2011-06-08,34.15076446533203,34.303436279296875,33.845420837402344,33.902671813964844,12646635.0,0.006184961249301235,-1.5263224340361066,-1.0833555437100213,23.12319919323845,36.43368135241138,0.4147922173868466,0.9340982746150601,-0.7729879540165072,-1.9034292427981683,25.75481353694088,0.45801544189453125,-0.2602064238402946,-0.7938919067382812,-1.9870446498109047,0.3992608363343422,-1.3904682782745965,-0.19731553520196599,0.7031782123303714,41.02569359377162,11.005138652669565,0.5965763715363117,6,0.32919883728027344,0.7347316741943359,-0.9756693840026855,-1.8797721862792969,0.13358688354491477,2,-0.0016765302960607409,-3.3076757488156616,33.940841674804695,-1.4286020246441167,33.93129730224609,-4.999644665542434,34.17938995361328,-0.0016765302960607409
12445,2011-06-09,34.351146697998054,34.713741302490234,34.15076446533203,34.23664093017578,14247979.0,0.005867576782049522,-2.9333431057688464,0.46154437542287136,29.341405523417677,34.156984770707574,0.12426284505376373,0.7234631126546773,-0.8943872750152053,-2.098202319511266,24.255152313035193,0.5629768371582031,-0.34969665900870694,-0.5634525299072166,-1.7857274411375812,0.658822381323148,-1.1745899855223954,0.04768492570796212,-0.5057258605957102,58.24184514003377,32.131107624405224,0.6111374556151812,6,0.10973167419432883,0.5343494415283132,-1.1211857795715403,-2.0515289306640696,-0.48664093017578836,3,0.0033332789187987544,-1.5263224340361066,34.15076446533203,-3.3076757488156616,33.940841674804695,-1.4286020246441167,33.93129730224609,0.0033332789187987544
12446,2011-06-10,33.82633590698242,34.23664093017578,33.74045944213867,34.23664093017578,12472248.0,-0.015277824511349403,1.4185981647281958,-3.583269480627422,27.45105504746398,32.14334905282752,0.5698871004389332,1.177110002681772,-0.31105938418695445,-1.565292306377458,22.282847282535315,0.6106872558593821,-0.44809105819736317,-1.0047710418701143,-2.2864599540068298,0.2769178702666011,-1.645615497938472,-0.36392658580175663,0.8874053955078125,8.823391079407385,-15.065744157301543,0.640844456068356,6,0.582061767578125,1.0066795349121094,-0.5367355346679688,-1.4742355346679759,0.3244285583496094,4,0.006488056042766255,-2.9333431057688464,34.351146697998054,-1.5263224340361066,34.15076446533203,-3.3076757488156616,33.940841674804695,0.006488056042766255
12447,2011-06-13,33.71183013916016,33.864505767822266,33.42557144165039,33.42557144165039,8365136.0,-0.0033851070401811345,-2.066696872376434,-0.697672905103263,27.76209869216801,29.70613610548042,0.617715431774549,1.2227938011784758,-0.12923983168044373,-1.4438803399231475,20.360271783476087,0.438934326171875,-0.5539595834521407,-1.0357843399047795,-2.38237311193636,0.3108044321268011,-1.7090787259205698,-0.3624899538889892,1.001911163330071,22.222123511191423,-1.1985466602971506,0.6732943860157906,6,0.5343532562255788,0.9637413024902273,-0.2838711738586497,-1.3597297668457173,0.2480926513671804,0,0.008491455700428086,1.4185981647281958,33.82633590698242,-2.9333431057688464,34.351146697998054,-1.5263224340361066,34.15076446533203,0.008491455700428086
12448,2011-06-14,34.00763320922852,34.23664093017578,33.71183013916016,33.88358688354492,13224607.0,0.008774458961358755,-1.244892631029344,0.433336442744647,33.85832720374147,28.489421230799884,0.17418797431931665,0.845593320046433,-0.35474964759121264,-1.7331200803917355,17.827695007312848,0.5248107910156179,-0.6117048709016828,-0.6607828140258718,-1.9844929239177418,0.6629272958659982,-1.3226378689718032,0.0010722409200596417,0.6545812988281199,45.18517202371489,20.968642421379748,0.661855054945935,6,0.06202316284178977,0.6679382324218679,-0.3983769416809153,-1.6555328369140767,0.5152664184570312,1,0.010942807303326196,-2.066696872376434,33.71183013916016,1.4185981647281958,33.82633590698242,-2.9333431057688464,34.351146697998054,0.010942807303326196
12449,2011-06-15,33.559158325195305,33.845420837402344,33.387405395507805,33.845420837402344,12733305.0,-0.01318747709592194,2.1999680179100203,-2.3077065010147475,31.463473376190862,28.258432538500234,0.5152973051161425,1.1976543325443316,0.15410419052500401,-1.2783376960595163,16.099466004320746,0.6202278137207173,-0.6582359918312193,-1.0090667724609474,-2.3508989308315904,0.3327653859096955,-1.6799828516462654,-0.3381506932756295,1.0535904602050863,12.94942923457891,-12.594351041648805,0.6709160791853198,6,0.49141502380371804,1.0973300933837962,0.20754098892212625,-1.2070579528808594,0.8778648376464986,2,0.0324140318905779,-1.244892631029344,34.00763320922852,-2.066696872376434,33.71183013916016,1.4185981647281958,33.82633590698242,0.0324140318905779
12450,2011-06-16,33.568702697753906,33.74045944213867,33.39694595336914,33.530532836914055,10610057.0,0.00028440440806387635,-1.2500124931287793,-0.13333866368169311,34.2106010665663,28.56287314434134,0.40303714960398196,1.0622062172869633,0.20967836039640986,-1.2799314345674802,13.974599897566014,0.34351348876953125,-0.766552903041422,-0.8850185394287138,-2.1519028195271375,0.3818657406697099,-1.5184606794779256,-0.25157639937950194,0.9705254842529314,21.34829441834206,-4.65929171442691,0.6334421400492104,6,0.4818706512451172,1.0877857208251953,0.31727027893066406,-1.197519302368164,0.6774787902832031,3,0.021318924879719203,2.1999680179100203,33.559158325195305,-1.244892631029344,34.00763320922852,-2.066696872376434,33.71183013916016,0.021318924879719203
12451,2011-06-17,33.76908493041992,34.13167953491211,33.568702697753906,33.77862548828125,15770828.0,0.005969317148482478,-1.7441869113695738,-0.24995002998196428,39.32300017073868,30.18660920380676,0.1545891595468376,0.7507647816802745,0.07224102287751322,-1.4644133670350428,11.486058052372691,0.5629768371582031,-0.8222788105804426,-0.5896936416625991,-1.753883146845503,0.5744958635203048,-1.171788394254051,-0.007598889071147141,0.7010338843969706,44.9438959312202,16.64231630262615,0.5820947525914526,6,0.28148841857910156,0.8874034881591797,0.2337779998779368,-1.3215656280517578,0.3816795349121094,4,0.002825686203785427,-1.2500124931287793,33.568702697753906,2.1999680179100203,33.559158325195305,-1.244892631029344,34.00763320922852,0.002825686203785427
12452,2011-06-20,34.15076446533203,34.169845581054695,33.606868743896484,33.67366409301758,11300165.0,0.01130263185095326,1.1852035565952899,-50.00759696121551,37.02707258252752,31.506692539561435,-0.21532924546561816,0.2884310345424339,-0.24014542148142937,-1.8253739973257765,9.5173850564932,0.5629768371582102,-0.8270496208903353,-0.14742259979247763,-1.2136553527247216,0.9188101531397663,-0.6805389762586032,0.3856937766736479,0.2543915443263174,89.88779186243956,64.0735968100685,0.5331163764661228,6,-0.10019111633300781,0.5057239532470703,0.1216588020324707,-1.5505733489990234,-0.5725212097167969,0,0.0,-1.7441869113695738,33.76908493041992,-1.2500124931287793,33.568702697753906,2.1999680179100203,33.559158325195305,0.0
12453,2011-06-21,34.141220092773445,34.32251739501953,33.979007720947266,34.26526641845703,9013953.0,-0.00027947756684265634,1.8800012793040586,-0.26000047973517126,42.67913742535312,33.679574565351956,-0.19486410850542768,0.22536005043557594,-0.17044915514834003,-1.795717646690882,8.153128147338727,0.3435096740722656,-0.797697198181254,-0.1035318374633718,-1.080780248580247,0.8737165736535033,-0.5921560430218094,0.38509236809506575,0.20287088003587428,80.61223657265096,52.04695586528845,0.48862420555843933,6,-0.09064674377442117,0.515268325805657,0.14551591873168235,-1.5267162322998118,-0.8110656738281392,1,-0.005310217436677811,1.1852035565952899,34.15076446533203,-1.7441869113695738,33.76908493041992,-1.2500124931287793,33.568702697753906,-0.005310217436677811
12454,2011-06-22,33.845420837402344,34.064884185791016,33.79771041870117,33.940841674804695,8071277.0,-0.00866399193020384,-1.7999520268649556,0.7692355003383755,40.058540713733855,34.87036736427597,0.059303624412919476,0.43842566321051635,0.18576601647473012,-1.4785798556827245,6.524913056183768,0.34350967407227273,-0.7272053594152794,-0.3325372695922866,-1.218621317203862,0.5535467780192889,-0.7755792933980743,0.11050475421350114,0.4770965576171875,48.45383768902004,18.669454763639422,0.44304202380578805,6,0.009540557861328125,0.8110675811767578,0.6226134300231934,-1.1068706512451172,-1.278625488281257,2,0.020016852310328792,1.8800012793040586,34.141220092773445,1.1852035565952899,34.15076446533203,-1.7441869113695738,33.76908493041992,0.020016852310328792
12455,2011-06-23,33.36832046508789,33.70228958129883,32.95801544189453,33.52099227905273,20409695.0,-0.014096452651793046,1.8888905340776168,1.5999840089547916,38.16159742181781,36.060427628093066,0.42725979827003613,0.8287563702033651,0.7199068285795676,-0.9842221983400918,5.708584484702185,0.8874053955078125,-0.6695146182226352,-0.727576637268065,-1.5931451491061992,0.13799187457006923,-1.160360893187132,-0.2947923813489979,0.9541969299316406,30.06994766505636,-2.61048052452481,0.4327842559190676,6,0.2719459533691406,1.0734729766845703,1.0997138023376465,-0.6297702789306641,-1.4599227905273402,3,0.03202746445905369,-1.7999520268649556,33.845420837402344,1.8800012793040586,34.141220092773445,1.1852035565952899,34.15076446533203,0.03202746445905369
12456,2011-06-24,32.96755599975586,33.463741302490234,32.919845581054695,33.416030883789055,17395647.0,-0.012010327752376315,-1.0000000000000262,2.9375093698466745,36.53337512353185,37.0350138982446,0.7748827549309851,1.151006156056411,1.1769993446017537,-0.5810014401088495,5.872701774276204,0.5438957214355398,-0.6327532969191623,-1.041031837463379,-1.992231198255027,-0.08983247667173089,-1.516631517859203,-0.5654321570675549,1.245801239013673,3.401395695426786,-31.364251401855455,0.47559968039582484,6,0.65362548828125,1.4551525115966797,1.5291037559509277,-0.2003803253173828,-1.574426651000973,4,0.03878435781805356,1.8888905340776168,33.36832046508789,-1.7999520268649556,33.845420837402344,1.8800012793040586,34.141220092773445,0.03878435781805356
12457,2011-06-27,32.948474884033196,33.11068725585937,32.79580307006836,33.062976837158196,11374887.0,-0.0005787846609801583,1.9999999999999323,0.25531408157190044,36.17024217479915,37.29189333947324,0.7535371163572364,1.1002430816733622,1.2413512851641002,-0.5568075849917378,6.147011123847085,0.3148841857910085,-0.6400964357642067,-0.9799604415893626,-2.00576191478131,0.04584103160258479,-1.4928611781853363,-0.4670597049933889,1.1355311889648547,10.000024986319525,-27.1885832217504,0.5129007365959748,6,0.6106853485107493,1.331106185913093,1.562497615814216,-0.16698646545409446,-1.746185302734368,0,0.0364899918897752,-1.0000000000000262,32.96755599975586,1.8888905340776168,33.36832046508789,-1.7999520268649556,33.845420837402344,0.0364899918897752
12458,2011-06-28,33.31106948852539,33.39694595336914,32.919845581054695,33.005725860595696,10468577.0,0.011004897973833305,1.0000159913007025,-2.6667110874201048,38.775533098565106,38.104344419737046,0.3148543103766315,0.6317603951753767,0.9091792945346597,-0.8981121066471331,5.92815297827516,0.477100372314446,-0.5888121351821951,-0.5295795440673814,-1.4391108884246577,0.37995180028989495,-0.9843452162460196,-0.07481387188874322,0.6183522241210966,40.60153540017193,3.737258237712574,0.454765672178639,6,0.2480907440185547,0.7585868835449219,1.2881665229797363,-0.5295810699462891,-3.2442760467529297,1,0.00802057007451773,1.9999999999999323,32.948474884033196,-1.0000000000000262,32.96755599975586,1.8888905340776168,33.36832046508789,0.00802057007451773
12459,2011-06-29,33.492366790771484,33.67366409301758,33.22518920898437,33.34923553466797,13420793.0,0.005442554232866881,-1.2926762678315005,0.46875468492328126,38.46154634673381,38.57667167308898,0.13755125577407057,0.38371201635467855,0.778880180142778,-1.0566966144561576,5.800725435522187,0.44847488403321023,-0.5259231191950704,-0.2934158325195284,-1.1431153151579423,0.5562836501188855,-0.7182655738387353,0.13143390879967853,0.30102068476562494,76.84214956024071,40.91884195448993,0.42484974131920616,6,0.06679344177246094,0.5772895812988281,1.1665067672729492,-0.7108783721923828,-3.234733581542965,2,-0.00484326392456913,1.0000159913007025,33.31106948852539,1.9999999999999323,32.948474884033196,-1.0000000000000262,32.96755599975586,-0.00484326392456913
12460,2011-06-30,33.67366409301758,33.845420837402344,33.492366790771484,33.606868743896484,13363258.0,0.005413093179668982,-1.3871192386061748,0.46667199701500495,47.740116184522,39.51190678573158,-0.03049879352465723,0.14523054182460982,0.6572763087742004,-1.2156722367302777,6.088422409296311,0.3530540466308594,-0.5007450268438589,-0.0710880279541044,-0.8533101050888021,0.7111340491805933,-0.4621990665214568,0.320023010613248,-0.8778610229492188,83.63625790929345,42.455625735840904,0.39111103856735047,6,-0.11450386047363281,0.3101158142089844,1.0114498138427734,-0.8921756744384766,-5.104961395263672,3,-0.03287045748389483,-1.2926762678315005,33.492366790771484,1.0000159913007025,33.31106948852539,1.9999999999999323,32.948474884033196,-0.03287045748389483
12461,2011-07-01,33.969467163085945,34.093509674072266,33.549617767333984,33.559158325195305,10356231.0,0.008784404015294012,-1.5333238570743235,6.142775556824884,53.619345476059266,41.35549266279067,-0.329543475405373,-0.17613638805094212,0.4169138587815482,-1.4913206000685548,6.276710667622256,0.5438919067382812,-0.4161352768349431,0.23521118164062926,-0.5278536181165521,0.9982759813978106,-0.14632121823796496,0.6167435815192235,-1.1526717376709072,90.4414055840046,44.92680185448985,0.3815323998785924,7,-0.4103069305419993,-0.014312744140632105,0.7180328369140554,-1.187978744506843,-4.179391860961921,4,-0.060674177744098556,-1.3871192386061748,33.67366409301758,-1.2926762678315005,33.492366790771484,1.0000159913007025,33.31106948852539,-0.060674177744098556
12462,2011-07-05,33.864505767822266,34.055343627929695,33.81679534912109,33.88358688354492,9417747.0,-0.0030898746441845315,-3.166711087419774,-0.046504276682780094,47.875391002801784,41.932854171396066,-0.3011245839647998,-0.08056607478627598,0.5772392790241838,-1.3638677634227108,5.993491068965365,0.23854827880860796,-0.34947305164732256,0.13358936309814595,-0.6264229831007455,0.8936017092970374,-0.24641681000129978,0.5135955361975917,-0.99664177246094,80.48812197523951,33.48884876940067,0.3800061730994452,7,-0.4198493957519531,0.071563720703125,0.7323446273803711,-1.083017349243164,-5.419849395751957,1,-0.07297836962427062,-1.5333238570743235,33.969467163085945,-1.3871192386061748,33.67366409301758,-1.2926762678315005,33.492366790771484,-0.07297836962427062
12463,2011-07-06,33.902671813964844,33.988548278808594,33.75,33.874046325683594,11326050.0,0.0011270220922239282,1.3809777642400243,-1.500199920031987,55.8064857252659,43.68262583934407,-0.4209551600312338,-0.12831722197243067,0.587101419360252,-1.3783303280355028,6.221247702798141,0.23854827880859375,-0.31693135144593754,0.173663902282712,-0.5843178493308798,0.9316456538963038,-0.20532697352408036,0.5526547780895044,-0.9857819914550774,78.02218561230112,25.612232509812827,0.3789908758067955,7,-0.45801544189453125,0.033397674560546875,0.6894083023071289,-1.1211833953857422,-4.131679534912113,2,-0.07965101533837526,-3.166711087419774,33.864505767822266,-1.5333238570743235,33.969467163085945,-1.3871192386061748,33.67366409301758,-0.07965101533837526
12464,2011-07-07,34.093509674072266,34.303436279296875,33.82633590698242,34.12213516235352,12800482.0,0.005628991754827339,1.4389906199418865,-1.0000000000002482,58.35863860667274,45.92674152655019,-0.6402275392333507,-0.3411556238344602,0.4250437692339375,-1.5445714187690243,6.494922917184143,0.4771003723144531,-0.30053067030921454,0.3673645019531264,-0.3843166501647488,1.1190456540710016,-0.008476074105814746,0.7432050780120676,-1.1295550574999993,74.11730952840084,17.043863695121246,0.375840576058939,7,-0.5438899993896484,-0.16221046447753906,0.49857044219970703,-1.2643117904663086,-4.188930511474609,3,-0.1181079997569765,1.3809777642400243,33.902671813964844,-3.166711087419774,33.864505767822266,-1.5333238570743235,33.969467163085945,-0.1181079997569765
12465,2011-07-08,34.465648651123054,34.53244400024414,34.13167953491211,34.23664093017578,15752383.0,0.010915244004162883,1.2105141342198562,-8.000133262258391,60.518724020018986,48.59178029282653,-0.9390973264372491,-0.742336551725991,0.06906860782141422,-1.8858909788879998,6.7631244083181485,0.438934326171875,-0.30531644775560096,0.7337783813476619,-0.03938321909267728,1.5069399817880011,0.3471975811274959,1.120359181567828,-1.4213251347873097,93.20374783614545,33.16687062806143,0.3865808002201691,7,-0.801525115966804,-0.7108764648437571,0.3077287673950124,-1.3979005813598704,-3.8072509765625036,4,-0.12209302904726904,1.4389906199418865,34.093509674072266,1.3809777642400243,33.902671813964844,-3.166711087419774,33.864505767822266,-0.12209302904726904
12466,2011-07-11,34.04580307006836,34.312976837158196,33.88358688354492,34.312976837158196,10741895.0,-0.012181566211173389,2.214312230503559,-1.16665833791408,48.43305265148109,49.95431479023563,-0.3913749985844248,-0.32169972440857464,0.4962260616326546,-1.4368974102371652,7.038668792911803,0.5820617675781321,-0.2867048630971354,0.3029594421386719,-0.4819872662879803,1.087906150565324,-0.08951391207465065,0.6954327963519944,-0.8824299150199408,37.80501479672181,-17.6935273474991,0.39247335421332524,7,-0.3196582794189453,-0.2910308837890625,0.8086814880371094,-0.796757698059082,-3.4160327911376953,0,-0.16087446552640405,1.2105141342198562,34.465648651123054,1.4389906199418865,34.093509674072266,1.3809777642400243,33.902671813964844,-0.16087446552640405
12467,2011-07-12,33.998092651367195,34.379772186279304,33.950382232666016,34.10305404663086,12410835.0,-0.0014013597682795975,-3.285708846541981,0.39285816271165463,47.88735407990669,50.96673934371803,-0.20016857707261693,-0.26503195557796033,0.5453076284596747,-1.3626106210905817,6.835160539942217,0.42938995361328836,-0.22097839602164981,0.24093589782715696,-0.5520284615985389,1.0339002572528528,-0.15554628188569097,0.6374180775400049,-0.7251938287031194,31.707400311048968,-19.762867615148824,0.39648217971284694,7,-0.11927604675293679,-0.24332046508789773,0.8086805343627859,-0.5820627212524485,-3.2729015350341832,1,-0.12377215958536869,2.214312230503559,34.04580307006836,1.2105141342198562,34.465648651123054,1.4389906199418865,34.093509674072266,-0.12377215958536869
12468,2011-07-13,34.379772186279304,34.799617767333984,33.998092651367195,34.064884185791016,14150201.0,0.011226498463488443,-2.5744785818788882,-3.0000363438127366,57.69232036498669,53.1034920124128,-0.46299971604931045,-0.6507674785739752,0.15838862355068528,-1.7173575307568072,7.5658205700698336,0.8015251159667898,-0.09834215073041719,0.604008483886723,-0.2301001054198224,1.4381170731932684,0.18695418923344675,1.0210627785399993,-1.0061097494088216,56.86289880065919,4.804070490456581,0.4170542946532733,7,-0.2337799072265696,-0.5820617675781321,0.3697509765624929,-0.9637422561645579,-4.742366790771495,2,-0.17263394830107837,-3.285708846541981,33.998092651367195,2.214312230503559,34.04580307006836,1.2105141342198562,34.465648651123054,-0.17263394830107837
12469,2011-07-14,34.64694595336914,34.88549423217773,34.370227813720696,34.51335906982422,16066888.0,0.007771248908870376,-1.454529760768945,0.4242361834613332,69.59068018908931,55.53133245736472,-0.6137113991096754,-0.8772452784322624,-0.11410422696830125,-1.9519627090029132,7.844832554849601,0.5152664184570312,0.046500753607865875,0.8167928695678697,-0.0959967168240965,1.7295824559598358,0.3603980763718866,1.2731876627638528,-1.1306879834523045,76.19058497433842,20.46835181638295,0.4563947931959838,7,-0.42938995361328125,-0.8062973022460938,0.05963897705078125,-1.2309160232543945,-4.818702697753906,3,-0.14073256791172561,-2.5744785818788882,34.379772186279304,-3.285708846541981,33.998092651367195,2.214312230503559,34.04580307006836,-0.14073256791172561
12470,2011-07-15,34.284351348876946,34.77099227905273,34.04580307006836,34.666030883789055,15304678.0,-0.010465413170332671,1.4516104071960299,-2.857163254233416,70.41428236869275,57.39743655654621,-0.1736411526349002,-0.48305348754758626,0.23423411397005367,-1.5508070747502671,7.8922914113907225,0.7251892089843679,0.15765215400138288,0.4184158325195213,-0.5072372851748881,1.3440689502139307,-0.04441072632768339,0.881242391366726,-0.6037850274888044,40.00015229740595,-21.417459556124477,0.4628265588472056,7,0.03339576721192117,-0.44370269775389914,0.3983783721923899,-0.8683214187621999,-4.408397674560536,4,-0.12774843373032807,-1.454529760768945,34.64694595336914,-2.5744785818788882,34.379772186279304,-3.285708846541981,33.998092651367195,-0.12774843373032807
12471,2011-07-18,33.864505767822266,34.169845581054695,33.6927490234375,34.04580307006836,11136782.0,-0.012245982920380816,1.222245913290649,0.4749987506871221,62.63161217018055,59.03701668625497,0.2567498959778973,-0.05870238274583528,0.6441868089217451,-1.0906414000168496,8.32105407628112,0.591602325439446,0.25467065177710424,-0.0062007904052734375,-0.9307350172957101,0.9183334364851632,-0.4684679038504882,0.4560663230399413,1.0209884643554616,14.400120254196988,-51.310553794970986,0.46226711344521754,7,0.42461585998535156,-0.02385711669921875,0.8086814880371094,-0.44847583770751953,-3.3874073028564453,0,-0.09467458687402808,1.4516104071960299,34.284351348876946,-1.454529760768945,34.64694595336914,-2.5744785818788882,34.379772186279304,-0.09467458687402808
12472,2011-07-19,34.15076446533203,34.284351348876946,33.6927490234375,33.940841674804695,11879918.0,0.008453059952280961,1.4800108740845421,-1.1578925219879252,61.827988767437986,59.706072579829645,0.017173178501153075,-0.363603205678416,0.3468510430918599,-1.3335919206200373,8.776820952096829,0.591602325439446,0.30745505554107666,0.2800579071044922,-0.6444763197859444,1.2045921339949288,-0.18220920634072257,0.742325020549707,0.7108748626708916,38.400107461197464,-29.227329473508888,0.46226711344521754,7,0.13835716247558594,-0.3101158142089844,0.4699420928955078,-0.7204208374023438,-3.396947860717777,1,-0.10310147493113031,1.222245913290649,33.864505767822266,1.4516104071960299,34.284351348876946,-1.454529760768945,34.64694595336914,-0.10310147493113031
12473,2011-07-20,33.959922790527344,34.24618148803711,33.89313125610352,34.24618148803711,8728058.0,-0.005588210916871894,1.4666515638117332,-1.3636380156278856,56.568357714967966,59.50715248075134,0.24249039687276763,-0.1971481680236309,0.5214011887907901,-1.1025498643314222,8.982986808730125,0.35305023193358664,0.3110386596043355,0.09828109741211222,-0.8186089927042559,1.0151711875284803,-0.36016394764607185,0.5567261424702963,0.8783387313842681,22.399902773202637,-42.241781903518884,0.4584450450581853,7,0.32919883728027344,-0.11927413940429688,0.5009546279907227,-0.25286197662353516,-3.5591602325439453,2,-0.09525144371342964,1.4800108740845421,34.15076446533203,1.222245913290649,33.864505767822266,1.4516104071960299,34.284351348876946,-0.09525144371342964
12474,2011-07-21,34.522899627685554,34.809158325195305,34.083969116210945,34.198474884033196,11933576.0,0.016577683071624882,-1.620678246484714,-1.1333271145107837,60.77481980822139,59.53560756832938,-0.2829246337795581,-0.7449622263670719,-0.06058205102957004,-1.6274341169251585,9.885068525836624,0.8492355346679616,0.36371563502667925,0.6273839950561566,-0.3358687609455018,1.590636751057815,0.14575761705533097,1.1090103730569822,0.2924516442565732,74.35898312034553,11.619320165689643,0.4816263780008283,7,-0.2337779998779368,-0.6822509765625071,-0.15028572082520242,-0.8158388137817454,-4.064884185791023,3,-0.14151459711859882,1.4666515638117332,33.959922790527344,1.4800108740845421,34.15076446533203,1.222245913290649,33.864505767822266,-0.14151459711859882
12475,2011-07-22,34.437023162841804,34.790077209472656,34.29389190673828,34.627864837646484,7946250.0,-0.002487521783218982,-1.0799872071639882,-0.5882463607929349,56.265982301246865,60.40593308497002,-0.225220002107406,-0.6059852571236277,0.00920481168929399,-1.5019017773202705,9.557421395484745,0.496185302734375,0.38559640332137235,0.48807239532471414,-0.4706004570055313,1.4467452476549596,0.008735969159594958,0.9674088214898333,0.3721351623535014,66.66678056447861,7.124226468404267,0.479336426165122,7,-0.1479015350341868,-0.5963745117187571,-0.08349227905274148,-0.7299623489379954,-3.463741302490245,4,-0.13383212263827526,-1.620678246484714,34.522899627685554,1.4666515638117332,33.959922790527344,1.4800108740845421,34.15076446533203,-0.13383212263827526
12476,2011-07-25,34.24618148803711,34.398853302001946,34.04580307006836,34.055343627929695,12667805.0,-0.005541758760687965,-2.363680968216691,-0.9999800111937315,54.999960021907974,61.19622263408127,-0.003314025285419575,-0.3314334061537849,0.16387361031696912,-1.2739396686799864,8.97050070804399,0.3912200927734446,0.37951292977709983,0.23329944610595987,-0.6138594010623919,1.0804582932743116,-0.19027997747821956,0.6568788696901393,0.562976837158196,49.572541515752384,-7.018135191550805,0.4235794235841774,7,0.04294013977050781,-0.4055328369140625,0.10734939575195312,-0.5343494415283203,-3.0438919067382812,0,-0.1276121197701212,-1.0799872071639882,34.437023162841804,-1.620678246484714,34.522899627685554,1.4666515638117332,33.959922790527344,-0.1276121197701212
12477,2011-07-26,34.15076446533203,34.36068725585937,34.01717758178711,34.274810791015625,10009762.0,-0.0027862091059235317,1.3225864692683311,-0.6500089951426472,53.2019898459563,60.69729702085568,0.12967351936261906,-0.14896297358369281,0.22495450128866423,-1.1495028375633893,8.150981048014806,0.3435096740722585,0.33113478682119535,0.07776794433593892,-0.6062980707344678,0.7618339594063457,-0.264265063199268,0.41980095187114586,0.639312744140625,28.12506506864969,-24.69077105066399,0.3420330075352043,7,0.13835716247558594,-0.3101158142089844,0.20276641845703125,-0.4389324188232422,-2.5667953491210973,1,-0.10757199898396164,-2.363680968216691,34.24618148803711,-1.0799872071639882,34.437023162841804,-1.620678246484714,34.522899627685554,-0.10757199898396164
12478,2011-07-27,33.578243255615234,34.12213516235352,33.501907348632805,33.959922790527344,14979378.0,-0.0167645210489501,-1.3214232172305147,3.0769112491543145,43.94619276235826,57.84790952899667,0.6442956824129524,0.4686272706669996,0.7490114217815602,-0.550386954123212,7.721747707234913,0.6488571166992259,0.34831079979496593,-0.5081119537353516,-1.1378025856010723,0.12157867813036916,-0.8229572696682084,-0.19326663780249476,1.1898873901367182,5.839422448408425,-42.452680085597066,0.3148453159328602,7,0.577289581298821,0.2624053955078125,0.7752876281738281,0.15744304656982422,-2.185113906860348,2,-0.08411478317969046,1.3225864692683311,34.15076446533203,-2.363680968216691,34.24618148803711,-1.0799872071639882,34.437023162841804,-0.08411478317969046
12479,2011-07-28,33.330154418945305,33.73091506958008,33.29198455810547,33.64503860473633,14503796.0,-0.007388380469500633,-1.2438838889593105,0.8249962520613848,36.258659228708765,54.05284029122066,0.7665672456253176,0.7419822818600608,0.9456767528457632,-0.2733718394543203,7.925952256373289,0.4389305114746094,0.3656587077691711,-0.7480901718139705,-1.4131783159774116,-0.08300202765052944,-1.0806342438956875,-0.41554609973225354,1.3873272949218816,2.5478972081601303,-38.408215428822345,0.33254407208171954,7,0.7204170227050852,0.5104942321777415,1.023376464843757,0.4055318832397532,-2.4427490234374964,3,-0.08789013768555487,-1.3214232172305147,33.578243255615234,1.3225864692683311,34.15076446533203,-2.363680968216691,34.24618148803711,-0.08789013768555487
12480,2011-07-29,32.56679534912109,33.11068725585937,32.49045944213867,33.053436279296875,20214348.0,-0.022902956290845045,1.063495488177909,1.5454600520927855,33.4754586610498,50.81326767909502,1.40882220153334,1.4948051979110843,1.6381457006567572,0.5124829103069146,8.872167615553472,0.8396949768066335,0.28996164490983745,-1.456105804443368,-2.392016410581853,-0.5201951983048829,-1.9240611075126068,-0.988150501374129,2.065156535400398,4.000007995618043,-35.81161331140702,0.46795530306924094,7,1.0830135345459055,1.1211814880371165,1.6889295578003,1.2690820693969798,-1.793893814086907,4,-0.06475245367620941,-1.2438838889593105,33.330154418945305,-1.3214232172305147,33.578243255615234,1.3225864692683311,34.15076446533203,-0.06475245367620941
12481,2011-08-01,31.90839767456055,32.719467163085945,31.297710418701172,32.68129730224609,26725048.0,-0.02021683949871056,2.348306329534645,1.5882339107940286,29.455885739230467,47.21636734262753,1.9674659217258004,2.098465018107337,2.2226933528080473,1.1850529938746241,10.140997359624906,1.4217567443847727,0.12006464291553698,-2.011450004577636,-3.3425777850148854,-0.6803222241403866,-2.677013894796257,-1.3458861143590148,2.5522348145703084,19.937704015612766,-20.03572868012482,0.6655638902186247,8,1.1450366973876918,1.1832046508789027,2.1326322555541957,1.927479743957516,-0.4580154418945348,0,-0.029306260494381564,1.063495488177909,32.56679534912109,-1.2438838889593105,33.330154418945305,-1.3214232172305147,33.578243255615234,-0.029306260494381564
12482,2011-08-02,31.393129348754886,31.64122009277344,31.078243255615234,31.64122009277344,27555483.0,-0.01614836103840056,3.538475140500217,0.3209870145253757,21.389358162120146,43.30758961453332,2.2913911719897833,2.5498215126616905,2.666445209542349,1.7175833175422603,11.544743423182146,0.830154418945316,-0.05345727512902698,-2.4031495094299267,-4.14986903748402,-0.6564299813758332,-3.276509273456977,-1.5297897454028764,2.7512109333330024,10.344851354365971,-26.356503975101788,0.8733597640270477,8,1.550571441650387,1.588739395141598,2.628815650939938,2.44274806976318,-0.11450386047363637,1,-0.006079029756350995,2.348306329534645,31.90839767456055,1.063495488177909,32.56679534912109,-1.2438838889593105,33.330154418945305,-0.006079029756350995
12483,2011-08-03,31.202289581298828,31.70801544189453,30.72519111633301,31.393129348754886,23115002.0,-0.006079029756350995,1.3953448913040865,0.7692337261957074,16.512045333175195,38.38950356175041,2.2908290497561694,2.6645978824698346,2.786998240380086,1.9273407056546148,13.25682386193554,0.9828243255615199,-0.18955576909196736,-2.458970165252687,-4.553838379594865,-0.36410195091050923,-3.5064042724237723,-1.4115360580816017,2.574119057612343,15.872996735126325,-15.17918195247012,1.0474341071710882,8,1.555344581604004,1.603053092956543,2.717081069946289,2.6335878372192383,-0.8206100463867188,2,0.0122324207625093,3.538475140500217,31.393129348754886,2.348306329534645,31.90839767456055,1.063495488177909,32.56679534912109,0.0122324207625093
12484,2011-08-04,30.06679344177246,30.83969497680664,30.0,30.76335906982422,27442194.0,-0.036391436486344575,-1.0229896677457673,3.650002498625688,14.354823785514071,33.73270817111343,3.0483159127441795,3.671178114514838,3.838486744923138,3.0806761706936925,14.67615105449095,1.2022895812988281,-0.3863367621543361,-3.3931304931640653,-6.019629936750796,-0.7666310495773345,-4.706380214957434,-2.0798807713706964,3.28244474397777,2.147224593107107,-26.6258176803803,1.3132497217933663,8,2.1326332092285156,2.3759536743164062,3.747614860534668,3.7690839767456055,0.4675579071044922,3,0.044112981637068005,1.3953448913040865,31.202289581298828,3.538475140500217,31.393129348754886,2.348306329534645,31.90839767456055,0.044112981637068005
12485,2011-08-05,30.25763320922852,30.534351348876953,29.34160232543945,30.314884185791016,31972698.0,0.006347193884364222,3.8076757488160546,0.0821903554480906,18.288571583807425,29.653665011324488,2.461094335750115,3.3190918978901216,3.56966194217868,2.9168892255667735,15.928444514295178,1.1927490234375036,-0.5610217620977309,-2.9918899536132777,-5.9343445606328835,-0.04943534659367188,-4.463117257123077,-1.5206626501034748,2.555726866801674,27.118636411376013,-3.3290391086644284,1.471227303509802,8,1.5935115814208878,1.8559150695800675,3.5567750930786097,3.6975193023681605,0.02862739562987926,4,0.02081366318126987,-1.0229896677457673,30.06679344177246,1.3953448913040865,31.202289581298828,3.538475140500217,31.393129348754886,0.02081366318126987
12486,2011-08-08,28.568702697753906,30.104961395263672,28.51144981384277,29.69465637207031,39977218.0,-0.05581832854525759,-1.5692280251799688,19.66697761194146,10.632567509326094,24.92372919614336,3.6430911070231318,4.8239808630878755,5.1689099688259645,4.63521009230881,17.915189725965917,1.7461833953857493,-0.8685965055756952,-4.406965446472171,-7.98766731547034,-0.8262635774740055,-6.197316380971252,-2.6166145119730864,3.6197409831699545,1.7910748776345562,-26.508450768344513,1.7903509344990833,8,2.7480897903442383,3.1297693252563406,5.202767372131348,5.386449813842773,2.0801525115966797,0,0.07715432025737634,3.8076757488160546,30.25763320922852,-1.0229896677457673,30.06679344177246,1.3953448913040865,31.202289581298828,0.07715432025737634
12487,2011-08-09,29.790075302124023,29.809160232543945,28.120229721069336,29.00763320922852,38925445.0,0.04275211994369421,3.116270799582556,-0.6949149958327959,24.324313532144686,22.743520392786294,1.9423649472870217,3.4479692691682686,3.87542779006305,3.4451435414999736,19.9538037098372,1.6889305114746094,-1.1491354657647932,-2.975191974639891,-6.789819011298839,0.8394350620190565,-4.882505492969365,-1.0678784563104173,1.6629696053836192,46.542511481723075,16.773951631702197,1.9073135183294732,8,1.1354970932006836,1.7127866744995082,3.9670820236206055,4.165077209472656,1.2118320465087855,1,0.05573355937182245,-1.5692280251799688,28.568702697753906,3.8076757488160546,30.25763320922852,-1.0229896677457673,30.06679344177246,0.05573355937182245
12488,2011-08-10,28.44465637207031,29.494274139404297,28.35877990722656,29.10305213928223,35195822.0,-0.04516332759849673,-1.7356405820277079,-0.8414626119812427,15.86279946575965,20.477313752458613,2.774805119283805,4.559725417271881,5.115005275872367,4.807201970194004,21.406081884558716,1.4312953948974645,-1.4764033408523538,-4.023855113983156,-8.21454215192431,0.16683192395799296,-6.119198632953729,-1.92851159501258,2.341825498149671,11.929795768360133,-11.694473120419726,2.095343518970575,8,2.170802116394043,3.0582056045532227,5.245706558227543,5.562976837158207,2.73855018615723,2,0.09963098443311136,3.116270799582556,29.790075302124023,-1.5692280251799688,28.568702697753906,3.8076757488160546,30.25763320922852,0.09963098443311136
12489,2011-08-11,29.77099227905273,30.104961395263672,28.37786293029785,28.425573348999023,31264774.0,0.046628649319340854,-1.3973498011027052,-2.0434805280585144,26.99905226103438,19.757713041345788,0.9951602898333896,3.0033487695900654,3.7114385666253504,3.4980738672455765,22.4051048126453,1.7270984649658203,-1.791997733100004,-2.4537215232849157,-6.677990048426697,1.770547001856869,-4.565855785855806,-0.3415872607140251,0.4822391613371195,68.37942790324668,48.126047485999635,2.112134262570892,8,0.6488561630249094,1.7318696975708008,3.9193706512451207,4.236640930175785,1.0019092559814489,3,0.020512828398033145,-1.7356405820277079,28.44465637207031,3.116270799582556,29.790075302124023,-1.5692280251799688,28.568702697753906,0.020512828398033145
12490,2011-08-12,29.904579162597656,30.45801544189453,29.77099227905273,29.952289581298828,20668132.0,0.00448714917839399,-3.3636561875339965,-0.03546138502694275,28.476813677711917,19.648927256732616,0.4964295159895542,2.661260745961343,3.5036570096614525,3.3805132843338157,23.953864170819,0.6870231628418004,-2.0464338970596145,-2.1011460304260225,-6.329942286239444,2.1276502253873986,-4.215544158332733,0.013252097480688008,-1.7843494415283203,76.32647533232763,57.31224829188397,2.11439812790671,8,0.009543418884277344,1.5982828140258754,3.8358802795410156,4.103054046630859,1.1068706512451136,4,0.02105938969597565,-1.3973498011027052,29.77099227905273,-1.7356405820277079,28.44465637207031,3.116270799582556,29.790075302124023,0.02105938969597565
12491,2011-08-15,30.65839767456055,30.6870231628418,30.00954246520996,30.200382232666016,19320509.0,0.02520746096657045,1.6296326458089414,-9.599904053729986,33.747776976560345,21.02208490278153,-0.5066253346084437,1.744367828714882,2.6930247393457414,2.6457435943440863,26.148270849886295,0.7824440002441442,-2.253673729443321,-1.1870221138000439,-5.361863533645899,2.9878193060458074,-3.2744428237229677,0.9003985961228835,-2.491412239074709,98.88477631992534,77.67603209053694,2.087420709922926,8,-0.7442750930786168,0.8444643020629812,3.051050186157223,3.7022895812988246,-0.2671775817871094,0,-0.012138177397670757,-3.3636561875339965,29.904579162597656,-1.3973498011027052,29.77099227905273,-1.7356405820277079,28.44465637207031,-0.012138177397670757
12492,2011-08-16,30.629770278930664,30.85877990722656,30.219465255737305,30.543893814086914,16943016.0,-0.0009337538097642373,1.3508721480723145,0.18749687671780374,35.547239991794996,23.137106531517063,-0.6679051289171802,1.5765148773372246,2.671332338481186,2.692075499700209,28.156927435889113,0.6393146514892543,-2.4062359492434027,-1.0395998001098619,-5.100517477866163,3.0213178776464424,-3.070058638988016,0.9908590387682921,-2.361983334350583,90.8396148681642,64.89068477793789,2.030458838878152,8,-1.1402654647827148,0.8730916976928675,3.1106882095336914,3.730916976928711,-0.9255714416503906,1,0.0006230843472256886,1.6296326458089414,30.65839767456055,-3.3636561875339965,29.904579162597656,-1.3973498011027052,29.77099227905273,0.0006230843472256886
12493,2011-08-17,30.72519111633301,31.049617767333984,30.41030502319336,30.89694786071777,14691178.0,0.003115297193984734,1.6800140723446446,-2.000044420753293,37.037032818611685,25.657351979639017,-0.9366144792589637,1.2926030628745373,2.525355327124924,2.6173791772710935,30.164792684344377,0.639312744140625,-2.4861757650502128,-0.7824423789977999,-4.714876112384186,3.1499913543885896,-2.748659245690991,1.1837744876953948,-2.3019445939941434,87.85716988311434,56.51307856219165,1.9662168666931943,8,-1.1402673721313512,0.7776708602905202,3.091603279113766,3.6354961395263636,-1.0973281860351598,2,0.009006167976371104,1.3508721480723145,30.629770278930664,1.6296326458089414,30.65839767456055,-3.3636561875339965,29.904579162597656,0.009006167976371104
12494,2011-08-18,29.63740539550781,30.333969116210934,29.36068725585937,30.29580116271973,24211630.0,-0.03540370885592159,1.6493532116165164,3.8333037201556692,35.878563910034416,27.61179557144202,0.09371200473252372,2.1034588147189517,3.542134875734792,3.7216026917083305,31.610141973442385,1.36450386047364,-2.510542513491373,-1.6259533882141142,-5.372297210699859,2.1203904342716307,-3.4991252994569884,0.24721852302875647,-1.0040491735693315,16.38422290132195,-17.65785310574474,1.8731719112428717,8,-0.05248165130614879,1.8654565811157227,4.334445953369144,4.723281860351566,0.5248088836669957,3,0.052157101544186846,1.6800140723446446,30.72519111633301,1.3508721480723145,30.629770278930664,1.6296326458089414,30.65839767456055,0.052157101544186846
12495,2011-08-19,29.828243255615234,30.019084930419922,29.34160232543945,29.379770278930664,21733634.0,0.006439087955261824,-1.5818259791895872,-0.6811601760195066,39.499026739063645,30.819179930301743,-0.18376506996194308,1.633383661130381,3.2745844959609514,3.54345138470714,33.13833819873284,0.6774826049804723,-2.4976442604917146,-1.20467653274536,-4.686722378701624,2.2773693132109045,-2.945699455723492,0.5363463902327723,-1.0015861100451176,28.491600148298513,-7.03159995648193,1.7410229229781324,8,-0.24331951141357422,1.6364507675170863,4.200859069824219,4.532444000244141,0.8396949768066406,4,0.031669926764497314,1.6493532116165164,29.63740539550781,1.6800140723446446,30.72519111633301,1.3508721480723145,30.629770278930664,0.031669926764497314
12496,2011-08-22,29.87595367431641,30.534351348876953,29.76144981384277,30.23855018615723,19959055.0,0.0015995048146923985,-1.612900625783791,-0.8085136244359479,41.961575409426246,32.77887569444414,-0.02966021728151702,1.3085706822081242,3.1660531197242996,3.500911115194544,34.99853907758731,0.7729015350341832,-2.3530813524160763,-0.9384547233581522,-4.105742483193648,2.2288330364773437,-2.5220986032758965,0.6451891565595957,-0.8714596790051843,31.284924935119818,-7.116523582484213,1.5836438799177475,8,-0.17175483703613637,1.5887403488159109,4.203244209289547,4.484733581542965,0.6011447906494105,0,0.038007025713877596,-1.5818259791895872,29.828243255615234,1.6493532116165164,29.63740539550781,1.6800140723446446,30.72519111633301,0.038007025713877596
12497,2011-08-23,30.47709846496582,30.73473358154297,29.923664093017575,30.00954246520996,23822298.0,0.020121359043550724,-1.537316817031822,-1.2894663475447778,46.317827317743074,36.162767677997856,-0.5845766394602663,0.4406868083215585,2.513510158046941,2.912902958975735,36.91429456824895,0.858779907226559,-2.2428496866055063,-0.15362663269042898,-2.905022294455904,2.597769029075046,-1.5293244635731682,1.2220711981923067,-1.3089945678927748,66.48043756951493,24.187095410508483,1.3756978308827368,8,-0.7633581161499023,0.9875955581665004,3.5877866744995117,3.8835887908935547,0.6870231628417933,1,-0.0028178001357674898,-1.612900625783791,29.87595367431641,-1.5818259791895872,29.828243255615234,1.6493532116165164,29.63740539550781,-0.0028178001357674898
12498,2011-08-24,30.753816604614254,30.81106948852539,30.219465255737305,30.46755790710449,14063217.0,0.009079543446910643,1.9523786860590768,0.6122447314530012,53.82165807832126,39.14305721325196,-0.5579702217363014,-0.06163994262275807,2.1780135413519055,2.6501497870905446,39.321506138254094,0.5916042327880859,-1.862868046596983,0.2643128395080545,-2.114840696311216,2.643466375327325,-0.9252639284015807,1.4538896074176897,-1.4351915979203334,96.10383373311296,46.71919757729211,1.1895767679096345,8,-0.5582065582275355,0.7108774185180664,3.3110685348510778,3.6068706512451207,0.44847297668457387,2,-0.034129675052315234,-1.537316817031822,30.47709846496582,-1.612900625783791,29.87595367431641,-1.5818259791895872,29.828243255615234,-0.034129675052315234
12499,2011-08-25,30.4007625579834,30.77290153503418,30.25763320922852,30.77290153503418,16844294.0,-0.011480007544100501,1.7692252496053278,-1.3000093282338987,50.78206241200089,41.6214181837285,-0.1186679134850337,0.06397911908305431,2.481432605127992,3.0122104175887117,41.488673707489184,0.5152683258056605,-1.651888959888126,0.05772838592529439,-1.9102402102719083,2.0256969821224935,-0.9262559121733069,1.0417126840238957,-0.9436581304382727,72.07784285017088,19.0556211919138,0.9839842980985998,8,-0.2051525115966797,1.0639314651489222,3.6641225814819336,3.9599246978759766,-0.2767162322998047,3,-0.02542369212651807,1.9523786860590768,30.753816604614254,-1.537316817031822,30.47709846496582,-1.612900625783791,29.87595367431641,-0.02542369212651807
12500,2011-08-26,30.45801544189453,30.59160232543945,29.56106948852539,30.152671813964844,19337067.0,0.0018832713094592002,2.600005330419403,-0.8205096664411505,62.5634486218997,44.823159477655096,-0.09963802356896068,-0.1679705626440935,2.3738789653221133,2.9660644415532857,42.799339350818514,1.030532836914059,-1.2001136839095778,0.22042026519775249,-1.449249488731315,1.89009001912682,-0.614414611766783,1.055255142162288,0.5916023254394531,71.75567626953125,11.746897861622756,0.8348348769645338,8,-0.2624053955078125,0.9971380233764648,3.606869697570801,3.9026718139648438,-0.5438938140869176,4,-0.009711767442105113,1.7692252496053278,30.4007625579834,1.9523786860590768,30.753816604614254,-1.537316817031822,30.47709846496582,-0.009711767442105113
12501,2011-08-29,30.97328186035156,31.078243255615234,30.61068725585937,30.61068725585937,12101046.0,0.016917268278362263,-1.578946260994002,1.1874968767178051,58.68347460486008,47.39385221244011,-0.6320026966483994,-0.7977885638998465,1.8068022325433297,2.462119108138051,42.645134891322435,0.6202278137207031,-0.8988709549463181,0.7824424743652294,-0.7357259508291172,2.300610899559576,0.02335826176805611,1.5415266869624027,-1.4122123718261683,93.08178156382137,30.073764685624695,0.7590842125971736,8,-0.7633590698242152,0.28625965118408203,3.091603279113773,3.387405395507816,-0.9541969299316371,0,-0.009858291068617797,2.600005330419403,30.45801544189453,1.7692252496053278,30.4007625579834,1.9523786860590768,30.753816604614254,-0.009858291068617797
12502,2011-08-30,31.202289581298828,31.393129348754886,30.629770278930664,30.82061004638672,13414086.0,0.007393718301463403,-1.0000000000000093,1.0526343475150444,74.20434052691948,51.52355306891875,-0.8618955720815542,-1.0981281887415797,1.5152725158221187,2.24618380677164,42.131180245480316,0.7633590698242223,-0.6051184669962453,1.0209921836853013,-0.46746709367096173,2.5094514610415644,0.2767625450071698,1.7652218223634328,-1.6412200927734375,89.58332248859202,19.2833550703445,0.7442296386781312,8,-0.8349237442016602,0.03816890716552379,2.862595558166504,3.158397674560547,-1.22137451171875,1,-0.023241599448767802,-1.578946260994002,30.97328186035156,2.600005330419403,30.45801544189453,1.7692252496053278,30.4007625579834,-0.023241599448767802
12503,2011-08-31,31.583969116210934,31.784351348876953,31.393129348754886,31.44083976745605,15088475.0,0.0122324207625093,-2.279997441412506,0.3749987506871221,69.07629135776696,55.212189452000146,-1.239269080602373,-1.5280932582915234,1.0745247572949275,1.874748623605587,41.10740400999025,0.582061767578125,-0.39799842978640143,1.3835877418518017,-0.16841987439990547,2.935595358103509,0.6075839337259481,2.1595915499776552,-1.9496172332763635,90.98709721697935,19.599665881694932,0.7760038081258541,8,-1.0209922790527308,-0.4627866744995046,2.480916023254398,2.776718139648441,-1.4217548370361293,2,-0.013293056577484696,-1.0000000000000093,31.202289581298828,-1.578946260994002,30.97328186035156,2.600005330419403,30.45801544189453,-0.013293056577484696
12504,2011-09-01,31.393129348754886,31.95610618591309,31.354961395263672,31.5362606048584,13169063.0,-0.006042298444311034,-4.4782208162414285,-1.000013326048402,65.47618433822339,58.098540296351224,-0.8640534540529892,-1.2994146011549823,1.212396820607136,2.076045949241628,39.42012931725407,0.6011447906494176,-0.21816124720882613,1.1264311790466337,-0.512458043122539,2.7653204012158064,0.3069865679620456,1.9458757901312218,-1.629777497863774,76.49402041429052,5.494588980631917,0.8194446110845872,9,-0.6345415115356481,-0.46755695343017933,2.6049613952636683,2.9675579071044886,-0.5248088836669957,3,-0.006079029756350995,-2.279997441412506,31.583969116210934,-1.0000000000000093,31.202289581298828,-1.578946260994002,30.97328186035156,-0.006079029756350995
12505,2011-09-02,30.88740539550781,31.25954246520996,30.82061004638672,31.173664093017575,14013018.0,-0.01610938328666922,-1.0909041349797284,1.9999733482583584,52.51046077595824,59.270638670410335,-0.2148848216922694,-0.7843021602352742,1.673565158030872,2.5898499351765984,37.4409776233377,0.5725193023681676,-0.07231121335293622,0.5892186164855922,-1.0729717316233938,2.251408964594578,-0.2418765575689008,1.420313790540085,-0.9486331978149387,20.567433196245357,-44.9671053031752,0.8310951740544935,9,-0.12881755828857067,-0.27194690704345703,3.05820465087891,3.473281860351566,-0.4198474884033203,4,-0.024714250357047995,-4.4782208162414285,31.393129348754886,-2.279997441412506,31.583969116210934,-1.0000000000000093,31.202289581298828,-0.024714250357047995
12506,2011-09-06,30.77290153503418,30.82061004638672,30.06679344177246,30.18129730224609,18298604.0,-0.003707137553557116,1.1944491486603164,-2.0666768833038063,51.54005724985614,59.85088644064512,0.044959176589255634,-0.5230135410268701,1.7541840307522563,2.7132212263490487,35.17647292856133,0.820611953735348,0.18334305195249456,0.3645048141479492,-1.09476528926524,1.8237749175611384,-0.3651302375586454,1.0941398658545438,1.1832046508789098,37.373806716309346,-23.92874581258586,0.7296350517065942,9,-0.014313697814941406,-0.3530530929565394,2.895991325378418,3.4351139068603516,0.3053417205810547,1,-0.027907017680762647,-1.0909041349797284,30.88740539550781,-4.4782208162414285,31.393129348754886,-2.279997441412506,31.583969116210934,-0.027907017680762647
12507,2011-09-07,31.450382232666016,31.49809265136719,31.03053474426269,31.059160232543945,14616351.0,0.022015496226787112,-1.0851107264522866,0.6612900625783802,56.93431162810206,60.19673683506522,-0.5363447145360318,-1.1275401159486123,1.0506072307252907,2.042695563048156,32.296909020595834,0.7251911163330114,0.40521543226066825,0.958970165252687,-0.5405427619535033,2.458483092458877,0.20921370164959185,1.708726628855782,0.4679376983642598,73.2323854366892,14.65724830133911,0.7497564636030943,9,-0.6917943954467773,-1.4122142791748047,1.622136116027832,2.1612586975097656,-0.2480926513671875,2,-0.045509694974691706,1.1944491486603164,30.77290153503418,-1.0909041349797284,30.88740539550781,-4.4782208162414285,31.393129348754886,-0.045509694974691706
12508,2011-09-08,31.27862548828125,31.66984748840332,31.154579162597656,31.25954246520996,34980354.0,-0.005461197358878844,-3.4999708496089683,0.048777990668558306,69.02653497502709,62.22390045317924,-0.31549243677889294,-0.7721732432913804,1.1820447029882004,2.210575862903177,29.186949520458462,0.5152683258056641,0.6005095777764176,0.645514965057373,-0.5429814211888839,1.83401135130363,0.05126677193424456,1.2397631581805015,0.6026639129638696,64.14142127961998,0.21994025472216094,0.5942481931231294,9,-0.5200376510620117,-1.240457534790039,1.684159278869629,2.2232818603515625,0.1908397674560547,3,-0.04148872907434398,-1.0851107264522866,31.450382232666016,1.1944491486603164,30.77290153503418,-1.0909041349797284,30.88740539550781,-0.04148872907434398
12509,2011-09-09,30.38167953491211,31.10687065124512,30.162214279174805,31.10687065124512,29058839.0,-0.028676002841147463,1.605261842828534,-38.00189905047495,55.51331853285229,61.440552665507305,0.6464422265191452,0.18221176404446737,2.0215728497179413,3.1072271197298846,27.3676013462928,1.1164112091064453,0.6905329707066841,-0.28196535110473775,-1.4068803293468939,0.8429496271374184,-0.844422840225814,0.28049213801633854,1.4633199471435567,19.642886888401854,-46.746000744119634,0.5624574891210774,9,0.6297702789306641,-0.34351158142089844,2.399808883666992,2.862595558166504,0.4484729766845703,4,-0.007223605116534526,-3.4999708496089683,31.27862548828125,-1.0851107264522866,31.450382232666016,1.1944491486603164,30.77290153503418,-0.007223605116534526
12510,2011-09-12,30.534351348876953,30.582061767578125,29.96183204650879,30.114503860473636,15848590.0,0.005025127520991823,1.4074048025348973,-0.5789473684210449,56.42458745211197,61.189565204090854,0.5651711833389008,0.08341684220709311,1.806228810015071,2.957887862037005,26.111971756096718,0.6202297210693359,0.6787071768105726,-0.16078214645385813,-1.23011696283519,0.9085526699274737,-0.6954495546445258,0.3738852617368096,1.2750840123730498,33.51956243048514,-35.76851350514207,0.5346674081906667,9,0.4246177673339844,-0.4961833953857422,1.7867355346679688,2.1374034881591797,0.7538166046142578,0,0.010937488482892554,1.605261842828534,30.38167953491211,-3.4999708496089683,31.27862548828125,-1.0851107264522866,31.450382232666016,0.010937488482892554
12511,2011-09-13,30.2862606048584,30.44847297668457,30.00954246520996,30.114503860473636,15363470.0,-0.008124971812367598,-1.2999950027484883,0.40909318056886396,48.00001918945347,58.277973944372405,0.7884760602928296,0.3185297219917942,1.977936250611151,3.20348395983347,25.16809385620068,0.5248088836669922,0.7229174402891729,-0.3902660369873061,-1.4751302031485416,0.6945981291739294,-0.9326981200679221,0.15216604609330986,1.4492706238019544,18.994474545836255,-48.556501194581315,0.5424320830806171,9,0.6727085113525391,-0.2480926513671875,1.6960859298705984,2.056295394897461,0.7633571624755859,1,0.005986123695211454,1.4074048025348973,30.534351348876953,1.605261842828534,30.38167953491211,-3.4999708496089683,31.27862548828125,0.005986123695211454
12512,2011-09-14,30.648855209350586,30.9637393951416,30.03816795349121,30.47709846496582,16398894.0,0.01197224739042313,1.3095257359065273,1.0000000000000207,48.9194540680601,56.03832535662718,0.378974159920741,-0.044861868658866655,1.5449806026095132,2.8404778529143044,24.215899724632806,0.9255714416503906,0.6658979261555693,-0.02862567901611257,-1.1133502445236019,1.0560988864913767,-0.570987961769859,0.5137366037376339,1.0157280520237038,40.22347491658217,-22.73608288700057,0.5423622827537449,9,0.31011390686035156,-0.610687255859375,0.8587770462036097,1.1927480697631836,0.6488552093505859,2,0.014009921197110309,-1.2999950027484883,30.2862606048584,1.4074048025348973,30.534351348876953,1.605261842828534,30.38167953491211,0.014009921197110309
12513,2011-09-15,31.00190734863281,31.01144981384277,30.562976837158203,30.9064884185791,13376567.0,0.01151926024220673,6.833325004581238,0.5555469183786578,56.18860688258741,55.006372306000955,-0.07300338560663278,-0.3964461868083937,1.1229888302418267,2.4846446148278183,23.503850587381166,0.44847297668456676,0.6220683367504378,0.3105906486511181,-0.7837130461276374,1.4048943434298735,-0.23656119873825787,0.857742496040494,0.5945658641468619,90.83320840204495,27.827974742901787,0.547151847389377,9,-0.18606758117675426,-0.8444643020629847,0.21230983734131215,0.6154603958129918,0.8206119537353551,3,0.006463545304248974,1.3095257359065273,30.648855209350586,-1.2999950027484883,30.2862606048584,1.4074048025348973,30.534351348876953,0.006463545304248974
12514,2011-09-16,31.18320655822754,31.297710418701172,30.954198837280273,31.18320655822754,20506426.0,0.005848001787629453,2.0,0.0,57.27970045565022,55.53628782596674,-0.32096449454788,-0.4806428448370177,0.8672830984478637,2.2904681817006534,21.794609388585673,0.34351158142089844,0.4637441816128671,0.41459980010986186,-0.5801103423987222,1.4093099426184459,-0.08275527114443193,0.9119548713641557,0.3478810079012966,91.42857142857143,28.310347399101467,0.49735507125429224,9,-0.3673667907714844,-1.0162220001220703,-0.1240463256835973,0.41507625579833984,0.8110675811767578,4,0.009179899346632103,6.833325004581238,31.00190734863281,1.3095257359065273,30.648855209350586,-1.2999950027484883,30.2862606048584,0.009179899346632103
12515,2011-09-19,30.77290153503418,30.86832046508789,30.43893051147461,30.629770278930664,13971202.0,-0.01315788427425535,1.5714350984602732,100.0,47.945218339987896,55.136861280425826,0.0797797467794048,0.00428180985211668,1.1848827309413217,2.676694881677804,20.161741039849847,0.7442760467529297,0.3164623953535042,-0.04293813705444194,-0.9339452828904484,0.8480690087815645,-0.4884417099724452,0.4025654358635613,0.6954158103098536,59.25928119507648,-0.06591415303859094,0.44550357291800396,9,0.042938232421875,-0.12404727935791016,0.18845367431640625,0.8253812789916992,0.6297702789306641,0,0.0018604347886181927,2.0,31.18320655822754,6.833325004581238,31.00190734863281,1.3095257359065273,30.648855209350586,0.0018604347886181927
12516,2011-09-20,31.01144981384277,31.326335906982425,30.6870231628418,30.744274139404297,14426454.0,0.00775189426115741,-2.350014242238043,1.8666480104474579,48.04687271243707,54.149368067574166,-0.1356354510179827,-0.15266334682367955,0.8680245776588542,2.4130779767270703,19.057769164831704,0.639312744140625,0.2000566669802204,0.13883533477782706,-0.6373097006072825,0.9149803701629367,-0.24923718291472596,0.5269078524703801,0.396608119547853,75.5555094903389,19.229198197915466,0.388072517692554,9,-0.1956100463867152,-0.36259555816650035,-0.3029575347900355,0.5820627212524414,0.9923686981201207,1,0.008923095866511854,1.5714350984602732,30.77290153503418,2.0,31.18320655822754,6.833325004581238,31.00190734863281,0.008923095866511854
12517,2011-09-21,30.39122009277344,31.402671813964844,30.36259460449219,31.173664093017575,15321131.0,-0.02000002337176998,-1.4772738630117197,-2.9285749980368063,38.3612497273378,50.742114151164245,0.3559881090343353,0.4857050519717028,1.4026608054489138,3.0016354989581338,18.313324284963144,1.0400772094726527,0.17951135037410637,-0.47710046768188263,-1.2633432564571265,0.30914232109336126,-0.8702218620695028,-0.08397907329426246,-0.429388046264652,2.752246469833129,-47.15773239244217,0.39312139438762167,9,0.29103183746337535,0.2576341629028285,0.3172721862792933,1.1116418838500906,2.3473281860351527,2,0.021664075102963753,-2.350014242238043,31.01144981384277,1.5714350984602732,30.77290153503418,2.0,31.18320655822754,0.021664075102963753
12518,2011-09-22,29.704198837280273,30.03816795349121,29.36068725585937,29.75190734863281,24532213.0,-0.022605912279794582,1.1846121674523993,0.060973707176040434,34.97452671131897,48.46002617099387,0.8897581374386867,1.148967911259902,1.982036013505116,3.647183148056506,17.95947994564076,1.0305328369140696,0.1535499837347274,-1.1116408348083482,-2.054573275472439,-0.1687083941442573,-1.5831070551403919,-0.6401746144763045,1.6984729766845703,16.82243776317328,-28.49693620904357,0.4714662203320451,9,0.6774806976318359,0.9446554183959961,0.7919845581054688,1.7986631393432582,3.797708511352532,3,0.05364600439655565,-1.4772738630117197,30.39122009277344,-2.350014242238043,31.01144981384277,1.5714350984602732,30.77290153503418,0.05364600439655565
12519,2011-09-23,29.62786293029785,29.799617767333984,29.30343437194824,29.503816604614254,19813593.0,-0.002569869243085443,1.1224554733329677,-2.6000879542640507,37.867633684892816,46.398142419080635,0.9475669495527015,1.2273585229571502,1.9390062880111252,3.679656912123569,17.60291750834691,0.49618339538574574,0.03101427614435437,-1.1493317604064934,-2.2187594064448,-0.0799041143681869,-1.6840455834256467,-0.6146179373873402,1.7748088836669922,15.454590884104794,-31.632717264556298,0.5347138230191538,9,0.7251901626586914,1.0019073486328125,0.9160299301147461,1.87499904632568,3.291982650756843,4,0.07407406930541827,1.1846121674523993,29.704198837280273,-1.4772738630117197,30.39122009277344,-2.350014242238043,31.01144981384277,0.07407406930541827
12520,2011-09-26,30.162214279174805,30.23855018615723,29.58969497680664,29.837785720825195,16230481.0,0.018035433407197266,1.7199945630011977,2.615382249830788,44.55781757905693,46.01567557348102,0.3965814046155991,0.7059022194794977,1.300726751504616,3.1018200130759794,16.385263838307946,0.6488552093505895,-0.13495997869428678,-0.600190353393554,-1.6960590715516801,0.49567836476457217,-1.1481247124726153,-0.05225599431449268,1.1564880371093764,40.90913633865021,-7.100894485416667,0.5479343590790631,9,0.19083881378173828,0.4675559997558594,0.38167858123779297,1.340647697448727,2.3377857208251953,0,0.0607402309151559,1.1224554733329677,29.62786293029785,1.1846121674523993,29.704198837280273,-1.4772738630117197,30.39122009277344,0.0607402309151559
12521,2011-09-27,30.667938232421875,31.01144981384277,30.48664093017578,30.562976837158203,15967642.0,0.016766804604138263,-3.074077912847745,0.3235269909579409,42.80699994809865,45.33651400459642,-0.05510255481160087,0.18564805764322045,0.7083433417728244,2.5598328665835766,15.544115862147242,0.8492355346679652,-0.16029422607699573,-0.07919921874999858,-1.171199038909176,1.0128006014091788,-0.6251991288295891,0.4668006913295919,0.5701533660888671,64.99997728522045,19.3467729880336,0.5459999100795891,9,-0.31488513946533203,-0.03816795349121094,-0.1431293487548828,0.8349237442016566,1.9561080932617188,1,0.0239577103610511,1.7199945630011977,30.162214279174805,1.1224554733329677,29.62786293029785,1.1846121674523993,29.704198837280273,0.0239577103610511
12522,2011-09-28,30.47709846496582,31.18320655822754,30.41984748840332,30.85877990722656,15477598.0,-0.006222777873417629,-2.076923076923077,-3.6363983281845926,42.657332393522566,43.83303906136699,0.12159876000319159,0.3366319792521608,0.7992909624036457,2.7107985641195143,15.053074473269842,0.7633590698242188,-0.20897586854977135,-0.2337794303894043,-1.310193029149854,0.8426341683710454,-0.7719862297696274,0.3044273689908188,-1.1736640930175817,62.43650701847315,18.332030301885254,0.5382067993802244,9,-0.12404537200927734,0.15267181396484375,0.10734796524047852,1.0257635116577113,2.4713764190673757,2,0.05009400907215866,-3.074077912847745,30.667938232421875,1.7199945630011977,30.162214279174805,1.1224554733329677,29.62786293029785,0.05009400907215866
12523,2011-09-29,31.164121627807614,31.31679344177246,30.744274139404297,30.86832046508789,20233526.0,0.022542275920115706,-1.1052613121894255,-0.7749948778427952,57.4545458510221,43.852466327519416,-0.6034541386427534,-0.40418038344391505,0.024451701094058365,1.9861203258145714,15.027879332458097,0.8396949768066406,-0.16846549769589814,0.47423610687255646,-0.5453605754617712,1.4938327892068841,-0.03556223429460559,0.9840344480397185,-1.8230918121337893,92.41705981545674,43.35043283628594,0.5097983411671637,9,-0.8110685348510707,-0.5343513488769496,-0.5749044418334925,0.33874034881591797,1.2977085113525497,3,0.050520488586340395,-2.076923076923077,30.47709846496582,-3.074077912847745,30.667938232421875,1.7199945630011977,30.162214279174805,0.050520488586340395
12524,2011-09-30,31.202289581298828,31.793893814086914,30.86832046508789,30.916030883789066,25393250.0,0.001224740230032939,-3.8500024986257557,0.9677402714640355,56.50557537945723,44.803617109682676,-0.7136817570282794,-0.48209594749418727,-0.1210486164845932,1.905718560194586,15.299782410284138,0.9255733489990234,-0.15615214091995355,0.5219460487365737,-0.4732188594012392,1.5171109568743866,0.02436359466766902,1.0195285028054784,-1.7822292205810584,73.16012408762282,21.212858671125773,0.4975824540689061,9,-0.65362548828125,-0.5725193023681641,-0.37213754653930664,0.3005723953247035,1.5458030700683665,4,0.07370028924775629,-1.1052613121894255,31.164121627807614,-2.076923076923077,30.47709846496582,-3.074077912847745,30.667938232421875,0.07370028924775629
12525,2011-10-03,30.124046325683594,31.22137451171875,30.114503860473636,31.09732818603516,24962941.0,-0.034556542807726576,-1.2307692307692395,-3.4000079956291107,48.639994371089145,44.86951951619957,0.29373110670409375,0.5649936223289629,0.8378885120690782,2.937162307385563,15.036284144021517,1.1068706512451136,-0.24278250515006405,-0.5181292533874498,-1.538101780072946,0.5018432732980465,-1.0281155167301996,-0.008142990044699872,-0.5615559577636766,0.568210211656106,-53.25275741866662,0.5099862633427482,10,0.4246177673339844,0.5057239532470703,0.7061057090759277,1.3788156509399379,2.767173767089851,0,0.09280955238033273,-3.8500024986257557,31.202289581298828,-1.1052613121894255,31.164121627807614,-2.076923076923077,30.47709846496582,0.09280955238033273
12526,2011-10-04,29.914121627807614,30.0,29.14122009277344,29.837785720825195,30077600.0,-0.006968675310295214,5.9230579986468745,-0.0784314494003253,43.67815111045754,45.46028633654621,0.3706034056347143,0.7455042844896944,0.9297602445172828,3.089907274143595,14.348390523658045,0.9828262329101527,-0.3649043020244527,-0.6851149559021046,-1.753092081726784,0.38286216992257494,-1.2191035188144426,-0.1511263929897666,1.8797721862793004,29.13669814814126,-25.313528082247647,0.5339885629123391,10,0.5534353256225621,0.6345415115356516,0.9112601280212438,1.588740348815918,2.3282451629638707,1,0.08644339968814596,-1.2307692307692395,30.124046325683594,-3.8500024986257557,31.202289581298828,-1.1052613121894255,31.164121627807614,0.08644339968814596
12527,2011-10-05,30.019084930419922,30.314884185791016,29.58969497680664,30.0,26487152.0,0.0035088211486957732,1.375008589079688,0.2500124931287908,41.166398432148135,46.14827208330501,0.2316633060584259,0.5563375158431967,0.7086057092610645,2.9296223666883563,14.400520218100453,0.725189208984375,-0.40449891105113167,-0.5085867881774888,-1.5270922306670442,0.5099186543120666,-1.0178395094222665,0.0006659330672889041,1.7217554092407212,33.093585185131836,-16.062329919165357,0.509252721244778,10,0.4484720230102539,0.5295782089233434,0.7156472206115723,1.4837770462036097,3.3492355346679688,2,0.08677684217562298,5.9230579986468745,29.914121627807614,-1.2307692307692395,30.124046325683594,-3.8500024986257557,31.202289581298828,0.08677684217562298
12528,2011-10-06,29.980915069580078,30.114503860473636,29.57061004638672,29.93320655822754,19494058.0,-0.0012715197990983418,2.4545432519034405,2.499800119928043,38.90843800291459,46.26391700752964,0.3500217862930768,0.5189059079947924,0.6462020824100279,2.908335162531259,14.675709356632805,0.5438938140869176,-0.47010023230440723,-0.4818711280822754,-1.4636243396820525,0.49988208351750174,-0.9727477338821657,0.009005477717614951,1.7079328651428227,31.65466487868179,-11.65197250124385,0.49087660579988907,10,0.48664188385009766,0.5677480697631871,0.8229970932006836,1.5219469070434535,4.341602325439453,3,0.09898162906522256,1.375008589079688,30.019084930419922,5.9230579986468745,29.914121627807614,-1.2307692307692395,30.124046325683594,0.09898162906522256
12529,2011-10-07,30.162214279174805,30.80152702331543,30.124046325683594,30.44847297668457,22922590.0,0.006047153970249575,-2.7368493035391155,-6.000159916843241,44.11764705882353,46.21500917194816,0.2821640188901995,0.33763248318496863,0.37236035867513806,2.6684865815604795,13.79131914797954,0.8206119537353516,-0.4267021495003789,-0.2895986557006829,-1.2800365107960125,0.7008391993946468,-0.7848175832483477,0.20562027184698195,1.4756810987091065,49.082615074270954,7.471922712040417,0.4952189275476656,10,0.3053426742553711,0.3864488601684606,0.6798653602600098,1.340647697448727,3.874044418334968,4,0.07624161272447116,2.4545432519034405,29.980915069580078,1.375008589079688,30.019084930419922,5.9230579986468745,29.914121627807614,0.07624161272447116
12530,2011-10-10,30.86832046508789,31.078243255615234,30.572519302368164,31.00190734863281,15690342.0,0.023410290086050223,2.5333351101397903,0.46666488986019733,48.73524883950856,46.87370349321592,-0.3500603042739385,-0.3606620447183886,-0.3953822425121558,1.902619460901235,12.629510124737553,0.9160289764404297,-0.27813110098651705,0.39980907440185476,-0.6076037769666414,1.4072219257703509,-0.10389735128239508,0.9035155000861046,0.7196414070938104,89.16260814251868,49.70401418431663,0.5037064256842488,10,-0.40076351165771484,-0.40076351165771484,-0.02624034881591797,0.634541511535641,3.225189208984375,0,0.06089648409622184,-2.7368493035391155,30.162214279174805,2.4545432519034405,29.980915069580078,1.375008589079688,30.019084930419922,0.06089648409622184
12531,2011-10-11,30.46755790710449,30.925573348999023,30.36259460449219,30.87786293029785,16332975.0,-0.012982972573343132,1.226418652365098,3.071446928810183,50.701772043230896,47.76753012096129,0.021555990172192452,0.0573179841798499,-0.04095843281856659,2.2437311620059823,11.445225892200266,0.5629787445068324,-0.14899447416114953,-0.010018348693851209,-1.0137823413831093,0.9937456439954069,-0.5119003450384803,0.49186364765077784,1.0714691294890457,59.49377177601143,14.756241119676602,0.5018819963446289,10,-9.536743128535363e-07,-9.536743128535363e-07,0.21946525573730824,1.035304069519043,3.015264511108402,1,0.07954894819790592,2.5333351101397903,30.86832046508789,-2.7368493035391155,30.162214279174805,2.4545432519034405,29.980915069580078,0.07954894819790592
12532,2011-10-12,31.078243255615234,31.269084930419922,30.67748069763184,30.77290153503418,17136267.0,0.020043790525408278,-1.3846192286550287,-0.7441822627581077,62.81137239489316,48.362733070280306,-0.5530483880710086,-0.5476263903244316,-0.6752305374897141,1.5812159419645369,10.895218282953694,0.8015270233154332,-0.07668229225814471,0.5791975975036614,-0.45780931886853793,1.6162045138758607,0.060694139317561735,1.097701055689761,0.4128276421018988,88.76393895495738,38.822516196907344,0.5185034581861,10,-0.6106863021850586,-0.6106863021850586,-0.4890251159667969,0.42461872100829723,2.1660308837890696,2,0.03745782943976139,1.226418652365098,30.46755790710449,2.5333351101397903,30.86832046508789,-2.7368493035391155,30.162214279174805,0.03745782943976139
12533,2011-10-13,31.202289581298828,31.364503860473636,30.78244209289551,30.992366790771484,14256468.0,0.003991420128329759,1.1785732133040823,0.6875011712381393,64.55025261240817,49.256586096163744,-0.749979588100615,-0.6913360200001826,-0.8157562206423741,1.4079726145493794,10.41256864521001,0.582061767578125,-0.023988616568281884,0.6932248115539537,-0.3678317989319808,1.7542814220398881,0.16269650631098642,1.223753116796921,0.24178430031943066,86.92302842900105,31.271785667106784,0.5305283052429663,10,-0.9494276046752894,-0.7347326278686523,-0.8039116859436035,0.3005723953247035,2.1469459533691406,3,0.06941897254511975,-1.3846192286550287,31.078243255615234,1.226418652365098,30.46755790710449,2.5333351101397903,30.86832046508789,0.06941897254511975
12534,2011-10-14,31.469465255737305,31.48855018615723,31.19274711608887,31.459924697875977,11304357.0,0.008562694533756465,11.399936035818094,0.04544793748864256,62.708707122836316,50.81977640191343,-1.0898837407073039,-0.9865471014551304,-1.0600403815679798,1.0931111616425824,10.324679318159415,0.2958030700683594,0.054960775389076844,0.9460875511169426,-0.16002466466516907,2.0521997668990544,0.3930314432258868,1.4991436590079985,-2.3282451629638636,98.30500148223405,39.1040306572562,0.5530561078910556,10,-1.154580116271969,-1.001908302307129,-1.07108736038208,0.033396720886226916,1.1068706512451172,4,0.09066096662580181,1.1785732133040823,31.202289581298828,-1.3846192286550287,31.078243255615234,1.226418652365098,30.46755790710449,0.09066096662580181
12535,2011-10-17,30.83015251159668,31.66030502319336,30.77290153503418,31.335878372192386,12003582.0,-0.020315335482990804,-1.8615404486158351,-53.00799680127986,51.537074903823246,51.692990156731845,-0.37981852906741764,-0.361246645591784,-0.41094529780398403,1.6832789049364436,9.58028419412164,0.8874034881591797,-0.03150340891080461,0.3039122581481948,-0.8052111384864808,1.4130356547828704,-0.25064944016914126,0.8584739564655308,-1.6419858169555646,36.02944850920212,-21.511096901520794,0.5545616983173371,10,-0.21469497680664062,-0.3625955581665039,-0.3053436279296875,0.6727094650268519,1.4312992095947337,0,0.10399255030305565,11.399936035818094,31.469465255737305,1.1785732133040823,31.202289581298828,-1.3846192286550287,31.078243255615234,0.10399255030305565
12536,2011-10-18,31.28816795349121,31.49809265136719,30.71564865112305,30.88740539550781,13546134.0,0.014856087452770561,-1.1025639711441328,-0.7924501972498186,57.314977853834606,53.48727675914145,-0.6955754678688812,-0.8405642817974268,-0.7992069214013782,1.1830059405933042,9.407347764641266,0.7824440002441406,-0.10929435556042932,0.7480917930603042,-0.39296143451180754,1.8891450206324159,0.17756517927424653,1.3186184068463618,-2.0011157257080043,62.135952476600096,4.999298855368039,0.5705266137860562,10,-0.6727104187011719,-0.8206110000610352,-0.7895994186401367,0.21469402313232067,0.3816795349121094,1,0.08966142487956152,-1.8615404486158351,30.83015251159668,11.399936035818094,31.469465255737305,1.1785732133040823,31.202289581298828,0.08966142487956152
12537,2011-10-19,31.049617767333984,31.54580116271973,30.935115814208984,31.297710418701172,12487339.0,-0.007624293838866647,-1.5600073559983518,-0.6190514718130493,48.8764047046775,54.59482861489288,-0.3301948230188074,-0.5798908249760331,-0.5316112319766297,1.380072569868247,8.874547421191423,0.6106853485107457,-0.06081488760939635,0.47662172317505025,-0.6841685583613284,1.637412004711429,-0.10377341759313907,1.0570168639432396,-1.6676354277343712,35.353502721736504,-16.604928239525222,0.5803951407681898,10,-0.1574420928955078,-0.5820608139038086,-0.5510492324829102,0.45324420928954723,0.5916023254394567,2,0.07836504362507091,-1.1025639711441328,31.28816795349121,-1.8615404486158351,30.83015251159668,11.399936035818094,31.469465255737305,0.07836504362507091
12538,2011-10-20,31.297710418701172,31.43129730224609,30.83015251159668,31.202289581298828,14220941.0,0.007990199854511326,2.315795564533143,-0.3846177501691371,50.89928924009447,55.348344412811876,-0.41555714044206127,-0.7404434227830734,-0.7038031571225645,1.0832904625757465,7.459567309935719,0.6011447906494105,0.053232943599205385,0.6450387954711907,-0.48295432219178025,1.7730319131341616,0.08104223663970345,1.209035354302678,-1.8245951717578102,61.616243195657994,11.829944214850222,0.5639965588314856,10,-0.28626060485839844,-0.8301534652709961,-0.7991418838500977,0.20515155792235973,1.3931312561035227,3,0.06219508375091909,-1.5600073559983518,31.049617767333984,-1.1025639711441328,31.28816795349121,-1.8615404486158351,30.83015251159668,0.06219508375091909
12539,2011-10-21,31.822519302368164,31.889312744140625,31.574426651000977,31.64122009277344,18822499.0,0.01676828357876947,1.0,1.899996002238709,67.87146514910862,57.47459066943411,-0.7600071655092826,-1.151438789566253,-1.1878063932549097,0.5199674886668433,5.9849600630665964,0.5916023254394531,0.19962901179879466,1.060114860534668,-0.07508604028506127,2.195315761354397,0.4925144101248051,1.6277153109445308,-2.261916464374803,94.30898140534144,36.71491873038691,0.5676004504098643,10,-0.6965656280517578,-1.3072528839111328,-1.3358778953552246,-0.31965732574463246,1.0782451629638672,4,0.047975970029066506,2.315795564533143,31.297710418701172,-1.5600073559983518,31.049617767333984,-1.1025639711441328,31.28816795349121,0.047975970029066506
12540,2011-10-24,31.994274139404297,32.022899627685554,31.61259460449219,31.73664093017578,14994050.0,0.005397273402654612,1.6060694166817149,1.4210387888862281,72.06476274794555,59.848256303291286,-0.8440053294465883,-1.2426122676943372,-1.3202250158994389,0.31182990343834405,5.069196938899669,0.4103050231933629,0.38145749818462704,1.1402667045593269,-0.08324744984848564,2.363780858967136,0.5285096273554224,1.7520237817632314,-2.293948707042098,97.81025305817484,35.10393427420254,0.6117570772039045,10,-0.6440839767455984,-1.4122142791747976,-1.5028619766235352,-0.49141216278076527,2.1183204650878977,0,0.01819268551122577,1.0,31.822519302368164,2.315795564533143,31.297710418701172,-1.5600073559983518,31.049617767333984,0.01819268551122577
12541,2011-10-25,31.402671813964844,32.04198455810547,31.31679344177246,31.98473358154297,16442701.0,-0.01849088130150245,1.082196056955093,-2.259265291617928,63.3027421989673,59.90285294818841,-0.11824202338101131,-0.6251974453145337,-0.7196514609615505,0.8682677798031904,4.885838851289432,0.7251911163330078,0.5131720617887048,0.511927700042726,-0.7320139883608547,1.7558693884463032,-0.11004314415906435,1.1338985442445164,-1.5165404459767764,47.24411307800909,-18.41455396554207,0.6219708442017894,10,-0.023855209350585938,-0.8110694885253906,-0.6703248023986816,0.10019016265868785,2.6431312561035156,1,0.027347351598428826,1.6060694166817149,31.994274139404297,1.0,31.822519302368164,2.315795564533143,31.297710418701172,0.027347351598428826
12542,2011-10-26,32.00381851196289,32.14694595336914,31.564884185791016,31.793893814086914,16029265.0,0.019143170414267496,1.3461738057438082,-0.3606570806899806,67.54969122932425,60.236123905623536,-0.6417785490787224,-1.165876692142497,-1.303733697269017,0.23905660728206612,4.930950107078928,0.7442741394042969,0.5872371943820909,1.036738395690918,-0.28525332952271043,2.358730120904543,0.37574253308410377,1.6977342582977322,-1.9021018249630828,89.13060797040467,18.378743015744035,0.6609958626068129,10,-0.5725212097167969,-1.3597354888916016,-1.2714715003967285,-0.500956535339359,1.8511428833007812,2,-0.010435349251675441,1.082196056955093,31.402671813964844,1.6060694166817149,31.994274139404297,1.0,31.822519302368164,-0.010435349251675441
12543,2011-10-27,32.738548278808594,32.977100372314446,32.27099227905273,32.51908493041992,21681024.0,0.022957565722073525,1.027393059183726,1.0454384386840025,70.39274815003363,61.089906241978795,-1.2691362408946354,-1.8726166190892215,-2.0155857155342325,-0.5199025288400492,5.469742199473682,0.9732818603515554,0.7059606878400935,1.6927468299865716,0.15195221565162598,3.2335414443215207,0.922349522819097,2.463144137154046,-2.3914040798444667,85.63204856176924,11.637712672468268,0.770397307167474,10,-0.8921737670898438,-1.6793880462646484,-2.072995185852051,-1.2356863021850621,0.9064903259277344,3,-0.03351792439573276,1.3461738057438082,32.00381851196289,1.082196056955093,31.402671813964844,1.6060694166817149,31.994274139404297,-0.03351792439573276
12544,2011-10-28,33.501907348632805,33.874046325683594,33.034351348876946,33.42557144165039,26889898.0,0.02331682710312255,1.0465044928621077,0.34782986563762386,70.65868621840576,63.21452972137685,-1.9152875601860089,-2.5875244002272275,-2.7116570978355945,-1.3066499219483703,6.145578579835967,1.135498046875,0.7282007591187849,2.3411250114440847,0.4481861229699078,4.234063899918265,1.3946555672069962,3.287594455681173,-2.786569285399633,85.44770525464698,12.819668044063704,0.9464694442370899,10,-1.207059860229485,-1.9942741394042898,-2.986640453338616,-1.9990453720092738,0.2767181396484446,4,-0.024209537247771307,1.027393059183726,32.738548278808594,1.3461738057438082,32.00381851196289,1.082196056955093,31.402671813964844,-0.024209537247771307
12545,2011-10-31,32.919845581054695,33.62595367431641,32.919845581054695,33.416030883789055,18217803.0,-0.017373988935046825,-1.8461467494926702,-6.500024986257977,68.70449915868647,64.48003208858262,-1.1238107077851396,-1.8817471456615635,-2.0738361408515686,-0.7547981142250961,6.707959988594454,0.7061080932617188,0.7217329932950882,1.6192732810974206,-0.3621637855508979,3.6007103477457356,0.6285547477732649,2.60999181442158,-1.6991141958294556,62.68649257833593,-11.123635357604059,0.9907185333241582,10,-0.5677461624145579,-1.412212371826179,-2.428433895111091,-1.416983604431163,1.059162139892571,0,-0.0005796234880774964,1.0465044928621077,33.501907348632805,1.027393059183726,32.738548278808594,1.3461738057438082,32.00381851196289,-0.0005796234880774964
12546,2011-11-01,32.5,33.062976837158196,32.15649032592773,32.26145172119141,28063868.0,-0.012753570791240731,-3.042564050219327,-0.48076449966172524,61.169426569872286,65.84592340693759,-0.5743928951911137,-1.3262379370200037,-1.6034984637419676,-0.35953084012510317,6.058302269521848,0.9064865112304688,0.7058845142496217,1.070133781433107,-0.8673623796064831,3.0076299424726933,0.1013857009133119,2.038881861952902,-0.8547382243014248,40.49589234355305,-30.124640609674984,0.9687480805197936,11,-0.14790058135986328,-0.9923667907714844,-2.0085883140563965,-0.9971380233764684,1.0782432556152344,1,0.04961829552283681,-1.8461467494926702,32.919845581054695,1.0465044928621077,33.501907348632805,1.027393059183726,32.738548278808594,0.04961829552283681
12547,2011-11-02,32.624046325683594,32.948474884033196,32.404579162597656,32.90076446533203,13182373.0,0.003816810021033623,1.9230785001128314,-1.1600089551284447,61.169426569872286,66.98704977691291,-0.5046940972380582,-1.3124086451782873,-1.6939498849173162,-0.5058553426332395,5.727435753174289,0.5438957214355398,0.8198389221142222,1.063932037353517,-0.8238377478085965,2.951701822515634,0.1200471447724567,2.007816929934574,-0.6221790219874137,27.22216916492533,-39.628651648393515,0.943884892581058,11,-0.028626441955566406,-1.1164131164550781,-2.1326346397399902,-1.159352302551273,1.4217567443847656,2,0.043580024690728525,-3.042564050219327,32.5,-1.8461467494926702,32.919845581054695,1.0465044928621077,33.501907348632805,0.043580024690728525
12548,2011-11-03,32.948474884033196,33.139312744140625,32.76717758178711,32.919845581054695,15536181.0,0.009944461061355048,-1.2285857882051927,-0.10346015991172146,61.51561890657999,66.28084463885416,-0.6373619957695382,-1.478942043358078,-1.9892418139629413,-0.8556248456310769,5.432080374318589,0.5152664184570312,0.8785023963203216,1.2399826049804616,-0.5907957470065668,3.07076095696749,0.3245934289869439,2.155371780973976,-0.7919845581054688,46.11113455503293,-16.068566640495092,0.9153891759935149,11,-0.3530550003051687,-1.4408416748046804,-2.4570631980895925,-1.4837808609008754,0.8396949768066477,3,0.02751224493458304,1.9230785001128314,32.624046325683594,-3.042564050219327,32.5,-1.8461467494926702,32.919845581054695,0.02751224493458304
12549,2011-11-04,32.46183013916016,32.833969116210945,32.23282241821289,32.75763320922852,11241896.0,-0.014769871643098731,1.680848892102273,-10.332178547640039,63.01367862487832,65.27516862518004,-0.056428166322262996,-0.8550197454972803,-1.4671328315616705,-0.3902472619606172,5.632737326336552,0.7156524658203054,1.012077286793371,0.63835706710816,-1.0681592458513904,2.3448733800677104,-0.21490108937161523,1.4916152235879352,1.4122161865234304,20.779001638064063,-42.86166736797273,0.8532581564797754,11,0.133589744567864,-0.9541969299316477,-1.9704184532165598,-0.9971361160278427,0.925575256347642,4,0.0364492223791415,-1.2285857882051927,32.948474884033196,1.9230785001128314,32.624046325683594,-3.042564050219327,32.5,0.0364492223791415
12550,2011-11-07,32.748092651367195,32.76717758178711,32.27099227905273,32.34732818603516,10046233.0,0.00881843417268402,1.260863519432769,-1.3548353816592085,61.97182834239316,65.12728930778292,-0.2509014665012188,-1.0469093452631597,-1.7157192290396068,-0.6964806376638535,6.027782597869274,0.4961853027343821,1.1341890937605683,0.8306309700012271,-0.8613854440434281,2.522647384045886,-0.015377237021098722,1.6766391770235565,1.0931291961669842,60.19422374544525,-3.4865500777591336,0.846008207022329,11,-0.028627395629889918,-1.240459442138679,-2.1588754653930735,-1.283398628234874,1.183204650878892,0,0.031468484222424875,1.680848892102273,32.46183013916016,-1.2285857882051927,32.948474884033196,1.9230785001128314,32.624046325683594,0.031468484222424875
12551,2011-11-08,32.891220092773445,33.024810791015625,32.48091506958008,32.776718139648445,15022870.0,0.004370558094175747,1.8499840089550914,0.2857088465419102,65.3417992646336,64.88196797837283,-0.17955518365742762,-1.0531476198457383,-1.8353417206168352,-0.8621489445377719,6.434197104917507,0.5438957214355469,1.1302054168850049,0.8525753021240305,-0.7468420529933724,2.451992657241437,0.05286662456532554,1.652283979682732,0.9178337661743114,72.63151693171423,5.14580654076147,0.7997086775587029,11,0.12404823303221946,-1.383586883544929,-2.3020029067993235,-1.426526069641124,1.8034362792968608,1,0.03307227962676951,1.260863519432769,32.748092651367195,1.680848892102273,32.46183013916016,-1.2285857882051927,32.948474884033196,0.03307227962676951
12552,2011-11-09,32.242366790771484,32.977100372314446,32.022899627685554,32.46183013916016,22488927.0,-0.019727249404910996,-1.8985544193053294,-1.9166777718550727,57.37704820361033,63.4357790954369,0.5662410072154742,-0.3295032096703068,-1.1774213125364383,-0.245932731517307,6.622275790335183,0.954200744628892,1.0770242315415999,0.1455158233642564,-1.3902005549785272,1.68123220170704,-0.6223423658071354,0.9133740125356482,1.5351624393615708,19.658239396434272,-46.56354586226456,0.7678581891713926,11,0.7061061859130859,-0.5200386047363281,-1.7342567443847656,-0.7872133255004883,2.3473281860351562,2,0.04143233260487911,1.8499840089550914,32.891220092773445,1.260863519432769,32.748092651367195,1.680848892102273,32.46183013916016,0.04143233260487911
12553,2011-11-10,33.36832046508789,33.530532836914055,32.719467163085945,32.98664093017578,27712159.0,0.03492155776351624,1.2972971512849802,-1.7391493281882249,61.03542004299003,62.366527298168485,-0.515159424663203,-1.3542986027509016,-2.2933418113513255,-1.3981550708850108,6.944546876906821,1.288166046142571,1.14524549822994,1.163167953491211,-0.4119228806757036,2.7382587876581255,0.37562253640775367,1.9507133705746682,0.3390235809472628,89.24059440762959,25.474003088285244,0.7875454170834578,11,-0.543893814086907,-1.6459922790527344,-2.860210418701172,-2.1087789535522496,1.4312973022460938,3,0.020303167661354093,-1.8985544193053294,32.242366790771484,1.8499840089550914,32.891220092773445,1.260863519432769,32.748092651367195,0.020303167661354093
12554,2011-11-11,34.32251739501953,34.58969497680664,33.74045944213867,33.74045944213867,31843375.0,0.02859589324940659,-1.9180446052312512,1.5249912548098545,64.9509754688723,61.94946911041136,-1.4982705960254847,-2.1964034739579503,-3.2200585743781893,-2.368615671243422,7.51060383470522,1.22137451171875,1.1632705314387906,1.9747122764587388,0.1788497286145443,3.77057482430293,1.0767810025366416,2.872643550380836,-2.2996177673339773,89.59100569203558,28.886040132565256,0.8979312739220957,11,-1.0162200927734375,-1.965646743774414,-3.8144073486328125,-3.0820589065551793,1.0496177673339915,4,-0.015568424892319355,1.2972971512849802,33.36832046508789,-1.8985544193053294,32.242366790771484,1.8499840089550914,32.891220092773445,-0.015568424892319355
12555,2011-11-14,34.03625869750977,34.112594604492195,33.501907348632805,33.76908493041992,14826894.0,-0.008340259375942405,1.9091041250226841,0.4590157488055803,67.60203704393058,62.66420360752895,-1.15886134806032,-1.747216578255241,-2.8927759906241093,-2.0928324039156543,8.36779284745186,0.8206100463867259,1.090575962549373,1.5281482696533288,-0.2696855784236476,3.3259821177303053,0.6292313456148406,2.427065193691817,-1.9620231628417955,78.4386285612379,15.36873344909825,0.8989169240384888,11,-0.729961395263679,-1.5601139068603587,-3.528148651123054,-2.9150762557983434,1.5839691162109304,0,-0.019063590618713877,-1.9180446052312512,34.32251739501953,1.2972971512849802,33.36832046508789,-1.8985544193053294,32.242366790771484,-0.019063590618713877
12556,2011-11-15,34.093509674072266,34.227100372314446,33.72137451171875,33.91221237182617,9350990.0,0.001682058450410251,1.255294898184889,0.6785744881349943,65.06188073893959,63.09669851520309,-1.0798608303433852,-1.6690978766460773,-2.9038006295076286,-2.153933181839946,9.242831244268377,0.505725860595696,0.9558142119194244,1.4451321601867662,-0.38931685279341366,3.279581173166946,0.5279076536966727,2.362356666676856,-1.9689649505615137,80.66907426397367,20.032504905525556,0.9172245064900905,11,-0.7872123718261719,-1.6173648834228516,-3.62595272064209,-3.1679372787475586,1.746185302734375,1,-0.0047578666255513324,1.9091041250226841,34.03625869750977,-1.9180446052312512,34.32251739501953,1.2972971512849802,33.36832046508789,-0.0047578666255513324
12557,2011-11-16,33.48282241821289,33.988548278808594,33.42557144165039,33.549617767333984,13459778.0,-0.017912126433958675,-5.2105373900601775,-0.36842991204814207,55.462180168770026,62.424094211001986,-0.37386093530943043,-0.9136160449778785,-2.274870757569758,-1.5503812568745872,10.083651309046344,0.667938232421875,0.8567508081039819,0.7127846717834458,-0.9934858959091031,2.4190552394759983,-0.14035061206283217,1.5659199556297203,-1.3089746896362229,40.816164187415254,-15.97049370874737,0.8531352838462755,11,-0.17652511596679688,-0.8492345809936523,-3.015265464782715,-2.8673639297485387,2.6813011169433594,2,0.03619270617993786,1.255294898184889,34.093509674072266,1.9091041250226841,34.03625869750977,-1.9180446052312512,34.32251739501953,0.03619270617993786
12558,2011-11-17,33.244274139404304,33.568702697753906,32.843509674072266,33.32061004638672,17371858.0,-0.007124497326689738,1.5333315565387153,1.142832667047295,47.95144397159687,60.750512582859606,-0.09939323111907328,-0.5499553463439568,-2.014938610925391,-1.326217496828292,10.583122831680774,0.7251930236816406,0.8478784747113721,0.37690820693970295,-1.1923124054284173,1.9461288193078232,-0.40770209924435363,1.1615185131237595,-1.0221094658630392,22.95085548506656,-28.962413344605647,0.7846103061840601,11,0.06202316284178977,-0.5916023254394602,-2.776717185974128,-2.8244256973266637,2.7767181396484233,3,0.040470753903681045,-5.2105373900601775,33.48282241821289,1.255294898184889,34.093509674072266,1.9091041250226841,34.03625869750977,0.040470753903681045
12559,2011-11-18,33.34923553466797,33.606868743896484,33.33969497680664,33.33969497680664,13199979.0,0.003157277395305025,-55.00799680127949,-0.12498126030684288,53.694588718444216,59.83081929130972,-0.07290512688210526,-0.5635689602753544,-2.067939915863551,-1.4479939009246863,10.941308855951632,0.3625946044921804,0.8358951042946785,0.4055337905883789,-1.096787503048155,1.907855084224913,-0.34562685622989164,1.1566944374066495,-1.079720255061396,36.55169561621193,-13.420555517998679,0.7511606468182672,11,-0.042938232421875,-0.696563720703125,-2.9890260696411133,-3.311067581176758,2.366413116455078,4,0.043490719034872116,1.5333315565387153,33.244274139404304,-5.2105373900601775,33.48282241821289,1.255294898184889,34.093509674072266,0.043490719034872116
12560,2011-11-21,32.57633590698242,32.977100372314446,32.4427490234375,32.814884185791016,17291790.0,-0.023175932380281483,-1.1132214947349084,-25.00359856057577,50.619195525429696,58.19497443139817,0.7521670391974311,0.268962994530888,-1.2559118764435127,-0.6994691659802967,11.18335276580018,0.9064865112304688,0.7780535091877994,-0.3964689254760714,-1.8428589228159638,1.049921071863821,-1.1196639241460176,0.3267260731938748,-0.26041703343184963,7.48657957016146,-41.87981107031701,0.7231949986699467,11,0.7299613952636719,0.07633590698242188,-2.185114860534668,-2.538167953491211,3.4255714416503906,0,0.0858230116288754,-55.00799680127949,33.34923553466797,1.5333315565387153,33.244274139404304,-5.2105373900601775,33.48282241821289,0.0858230116288754
12561,2011-11-22,32.26145172119141,32.652671813964844,32.213741302490234,32.52862548828125,17795564.0,-0.009666040609665916,-1.4210537390060178,1.1199987206959117,47.147151653686834,57.05831925918445,1.0821206057095054,0.686690592076495,-0.8967535877497355,-0.4157614994471004,11.921367102792384,0.4389305114746094,0.7391787536369065,-0.7542921066284123,-2.0472723053302104,0.5386880920733894,-1.4007822059793114,-0.10780200727751321,2.3282432556152273,2.6882032433830614,-47.43534436448925,0.6464900993509002,11,1.1402664184570241,0.3912200927734304,-1.719944477081306,-2.2232837677002024,3.711830139160149,1,0.10411112685059454,-1.1132214947349084,32.57633590698242,-55.00799680127949,33.34923553466797,1.5333315565387153,33.244274139404304,0.10411112685059454
12562,2011-11-23,31.66984748840332,32.03244400024414,31.66984748840332,31.90839767456055,14395957.0,-0.0183378056852751,-2.0400019189407446,0.8928653016934035,40.34580439268932,54.75947307581771,1.770119434880968,1.3196508724929004,-0.2785262050901878,0.14258548835763563,12.748481767063474,0.591604232788093,0.6743725427312199,-1.329197788238524,-2.6843366859141895,0.02594110943713801,-2.006767237076353,-0.6516283394006948,2.8723284149169928,0.0,-48.53957273702454,0.6775694488378314,11,1.4599237442016602,1.0400762557983398,-1.128340244293213,-1.6316795349121094,4.875955581665039,2,0.1316661688986729,-1.4210537390060178,32.26145172119141,-1.1132214947349084,32.57633590698242,-55.00799680127949,33.34923553466797,0.1316661688986729
12563,2011-11-25,31.64122009277344,31.870229721069336,31.61259460449219,31.76526641845703,5141907.0,-0.000903932222608983,-1.8421285191264452,0.5200009594703497,43.3436517180048,52.35865932572132,1.7075621690303642,1.3300462392333934,-0.23444106775984253,0.13684213504062726,12.662291347720188,0.2576351165771449,0.5701736794790122,-1.302958774566644,-2.78538430397467,0.17946675484138197,-2.0441715392706605,-0.5617460098626275,2.7860626739501946,1.435383817883768,-48.52483150897316,0.7412127647040138,11,1.2786273956298793,1.068703651428219,-0.9613537788391149,-1.6030521392822301,4.9427490234374964,4,0.14294339564408265,-2.0400019189407446,31.66984748840332,-1.4210537390060178,32.26145172119141,-1.1132214947349084,32.57633590698242,0.14294339564408265
12564,2011-11-28,32.690841674804695,32.738548278808594,32.14694595336914,32.194656372070305,16308662.0,0.03317260140265499,1.0000128962368782,-4.000000000000229,49.586783230800066,50.3569644575957,0.4494069382011574,0.2282485649392001,-1.2619342180689017,-0.9444427727688307,11.342473849124195,1.0973281860351527,0.5958070532636057,-0.21278390884398846,-1.6752085851989449,1.249640767510968,-0.9439962470214667,0.5184284293334898,1.5675598021850519,79.02107090638253,29.101439016893366,0.7312123381774785,11,0.2290058135986257,0.2624025344848562,-1.95133829116822,-2.6526737213134837,4.274806976318352,0,0.10186799830285898,-1.8421285191264452,31.64122009277344,-2.0400019189407446,31.66984748840332,-1.4210537390060178,32.26145172119141,0.10186799830285898
12565,2011-11-29,32.90076446533203,33.31106948852539,32.79580307006836,32.919845581054695,12725235.0,0.0064214556668673595,-3.500066631130064,-0.038455624577170486,50.06822993761674,48.69100325744872,0.06870020990589154,0.01773210386299695,-1.4336056344171482,-1.1910716490173456,10.120723904286706,0.620227813720696,0.5056475712718793,-0.0019070625305204203,-1.4643120809335954,1.460497955872551,-0.7331095717320579,0.7292954466710171,1.198888599307864,75.84273826769527,27.606473740364628,0.7312025092015365,11,-0.10019302368164062,0.05247974395751953,-2.0801544189453125,-2.743321418762207,3.8072509765625,1,0.0855568018414008,1.0000128962368782,32.690841674804695,-1.8421285191264452,31.64122009277344,-2.0400019189407446,31.66984748840332,0.0855568018414008
12566,2011-11-30,34.112594604492195,34.16030502319336,33.58778762817383,33.58778762817383,19327426.0,0.03683288698161058,-1.181820825004543,-27.503998400629875,62.37373724626944,49.45895404383755,-1.2741259939841996,-1.1247590909258136,-2.6000044674223943,-2.4262300513563524,10.150072914161447,1.2595405578613281,0.31552247275779166,1.129293346405035,-0.4151521513556631,2.6737388441657295,0.3570705975246895,1.9015160952853805,-2.5000000000000036,98.12732175717647,44.364510084962795,0.7722227488803473,11,-1.2261447906494212,-1.1593503952026438,-3.1464695930480957,-3.912213325500492,2.5190849304199148,2,0.05538460987930294,-3.500066631130064,32.90076446533203,1.0000128962368782,32.690841674804695,-1.8421285191264452,31.64122009277344,0.05538460987930294
12567,2011-12-01,34.04580307006836,34.341602325439446,33.93129730224609,34.093509674072266,13166758.0,-0.001957972860118895,-1.9655086848633714,-0.09090314373977708,55.21294044852928,50.26578698571893,-1.250590374645327,-0.9971143503361191,-2.4676261383816183,-2.3826302034099314,10.236110609974661,0.4103050231933594,0.11348859019621926,0.9914139747619615,-0.6131195948381674,2.5959475443620903,0.1891471899618935,1.7936807595620294,-2.3822542572021455,89.16092273757243,38.23817022932023,0.8022667848000649,12,-1.068704605102539,-0.9685134887695312,-3.060593605041504,-3.4542007446289062,2.7099227905273438,3,0.056614284771498324,-1.181820825004543,34.112594604492195,-3.500066631130064,32.90076446533203,1.0000128962368782,32.690841674804695,0.056614284771498324
12568,2011-12-02,33.85496139526367,34.26526641845703,33.75,34.26526641845703,15180490.0,-0.005605439073119389,1.5116261772608521,8.600591715976332,45.9234696422929,49.40232931059101,-1.0773027263148478,-0.7745927060378577,-2.189914871240642,-2.2224197305914757,10.049332112968536,0.5152664184570312,-0.07660982759973933,0.7552479743957505,-0.8874468707921324,2.397942819583637,-0.06609944819819447,1.5765953969896955,-2.0842904418945274,77.82609904817551,30.481217531839064,0.8213474225939429,12,-0.8778629302978516,-0.7538166046142578,-2.8172712326049805,-3.210878372192383,2.7958030700683594,4,0.07948145748531665,-1.9655086848633714,34.04580307006836,-1.181820825004543,34.112594604492195,-3.500066631130064,32.90076446533203,0.07948145748531665
12569,2011-12-05,33.64503860473633,34.21755599975586,33.45419692993164,34.141220092773445,18033774.0,-0.0062006507133903765,1.3529480931020088,1.2092990823641152,46.54301112239209,48.94941993247572,-0.9174917070248796,-0.4969613690698509,-1.8913098357864158,-2.0489258101226397,10.431668636845743,0.7633590698242188,-0.15201161124074503,0.48616476058960245,-1.1449863050441493,2.1173158262233542,-0.3294107722272699,1.3017402934064748,-1.7715303964843727,54.9382807448759,11.05039925790468,0.8155755328168757,12,-0.6679401397705078,-0.5438938140869141,-2.1922712326049805,-2.585878372192383,3.196563720703125,0,0.08735108156662608,1.5116261772608521,33.85496139526367,-1.9655086848633714,34.04580307006836,-1.181820825004543,34.112594604492195,0.08735108156662608
12570,2011-12-06,33.77862548828125,33.969467163085945,33.63549423217773,33.8072509765625,14559759.0,0.003970477939238215,-1.1212172606788888,0.05769156845107589,47.254585668434956,48.96135704522551,-0.9639705600521253,-0.5790742154661999,-1.9500601239898643,-2.2127449936230903,10.834667101561502,0.33397293090821734,-0.14705176838486977,0.5682250022888198,-1.0733632248497287,2.2098132294273682,-0.2525691112804509,1.3890191158580905,-1.8063935153417958,36.55922760802684,-2.5655342416145217,0.8207941135692742,12,-0.8015270233154297,-0.6774806976318359,-1.877385139465332,-2.2709922790527344,2.7862586975097656,1,0.09435029154597974,1.3529480931020088,33.64503860473633,1.5116261772608521,33.85496139526367,-1.9655086848633714,34.04580307006836,0.09435029154597974
12571,2011-12-07,33.979007720947266,34.141220092773445,33.58778762817383,33.66412353515625,21849228.0,0.005932219851146225,-1.3673419435900669,-11.000133262260128,54.65952029208335,50.551769922935954,-1.0002868188538656,-0.7312765903619862,-2.0880378226866156,-2.43579750078424,11.019341123955476,0.5534324645996165,-0.18889673134619756,0.7142178535461454,-0.9546975473269228,2.3831332544192136,-0.12023984689039224,1.548675553982683,-1.9120009339078123,59.13991436972381,19.393460139950996,0.8344577004365343,12,-1.0019092559814453,-0.8778629302978516,-2.0491414070129395,-2.47137451171875,3.062976837158203,2,0.08031452075820611,-1.1212172606788888,33.77862548828125,1.3529480931020088,33.64503860473633,1.5116261772608521,33.85496139526367,0.08031452075820611
12572,2011-12-08,33.578243255615234,34.093509674072266,33.463741302490234,34.03625869750977,44441698.0,-0.01179447229958308,1.1999973347903146,-1.45455206251138,53.04347523795612,51.62952809181944,-0.335644703123819,-0.23747567188799223,-1.6220868178157417,-2.064834624062719,11.760152924907178,0.6297683715820312,-0.15927062098351286,0.24665956497192099,-1.3555592389983673,1.8488783689422092,-0.5544498370132231,1.0477689669570651,-1.4202526470397814,15.294167446629386,-25.478956168737326,0.801109401985145,12,-0.3339691162109375,-0.4770984649658203,-1.6483769416809082,-2.0706100463867188,3.5114517211914062,3,0.09093496214356755,-1.3673419435900669,33.979007720947266,-1.1212172606788888,33.77862548828125,1.3529480931020088,33.64503860473633,0.09093496214356755
12573,2011-12-09,34.04580307006836,34.21755599975586,33.59732818603516,33.6927490234375,42265002.0,0.013924487082120907,-1.280686496608931,-0.7708343744273863,55.95434289653391,52.33703472134542,-0.4763360808809196,-0.6868952847974512,-2.0398312001190604,-2.55673254382436,11.946552924948941,0.639312744140625,-0.059232972564871034,0.6803452491760282,-0.9534787961320959,2.3141692944841488,-0.13656677347803026,1.4972572718300867,-1.8004679928183478,77.50037479386339,34.69816232213704,0.8169120226540609,12,-0.4771003723144531,-0.9446582794189453,-1.994276523590088,-2.5381698608398438,3.416027069091797,4,0.07959638328842344,1.1999973347903146,33.578243255615234,-1.3673419435900669,33.979007720947266,-1.1212172606788888,33.77862548828125,0.07959638328842344
12574,2011-12-12,33.788169860839844,34.03625869750977,33.568702697753906,33.950382232666016,13216433.0,-0.007567253111882555,1.8000274138462002,-0.45945478709036097,61.35958102482425,53.591629286590695,-0.05216306939412618,-0.49681877381674155,-1.7355796483170707,-2.334171784585802,11.098995272190004,0.4771003723144531,0.15173729232807176,0.4494294166564927,-1.13523431179636,2.0340931451093454,-0.3429024475699336,1.241761280882919,-1.4589840936622522,43.03823731832719,-4.056380133661676,0.792331864226427,12,0.10972976684570312,-0.6870250701904297,-1.7366433143615723,-2.280536651611328,3.6164093017578125,0,0.08472180104107707,-1.280686496608931,34.04580307006836,1.1999973347903146,33.578243255615234,-1.3673419435900669,33.979007720947266,0.08472180104107707
12575,2011-12-13,33.387405395507805,33.74045944213867,33.26335906982422,33.606868743896484,19198102.0,-0.011861088273873,-1.0408266499139247,1.3529384098017982,60.387307834699314,53.37091490752736,0.4748236135852224,-0.155109737360128,-1.2571322682771182,-1.9697950552120993,10.372161830800177,0.524810791015625,0.3473144068123659,0.08110761642455344,-1.4696335925454846,1.631848825394588,-0.6942629880604656,0.8564782209095725,-0.9777229659997388,13.000075958374065,-38.07120676686722,0.7753706044850176,12,0.41507530212403054,-0.28626060485839133,-1.335878849029534,-1.8797721862792898,3.6068687438964915,1,0.10345808214244778,1.8000274138462002,33.788169860839844,-1.280686496608931,34.04580307006836,1.1999973347903146,33.578243255615234,0.10345808214244778
12576,2011-12-14,33.93129730224609,34.12213516235352,33.301525115966804,33.330154418945305,23624330.0,0.016290331647378142,-1.4927344782035423,-2.7391493281881925,71.04793845233996,55.130359130172984,-0.10894671396284394,-0.7502426160221134,-1.708651999565852,-2.5442342110825606,9.659938995033468,0.8206100463867188,0.4459419554428976,0.6331101417541447,-0.9019124437373449,2.1681327272456343,-0.1344011509916001,1.4006214344998895,-1.4443380769007632,70.00003997809127,11.953519141671343,0.7675112927457446,12,-0.16698455810546164,-0.8301525115966726,-1.8177480697631765,-2.423664093017571,3.072521209716804,2,0.07761527241608301,-1.0408266499139247,33.387405395507805,1.8000274138462002,33.788169860839844,-1.280686496608931,34.04580307006836,0.07761527241608301
12577,2011-12-15,34.694656372070305,35.0,34.24618148803711,34.274810791015625,33435602.0,0.022497196703813893,-2.1599744143279764,0.6984122955084724,74.99999999999984,58.36108472547375,-0.861145361609438,-1.4947982474781725,-2.3722478793683663,-3.332488218202034,9.631010504746792,1.0687026977539134,0.5551518767424639,1.3358775138854924,-0.3206888213398713,2.992443849110856,0.5075943462728105,2.164160681498174,-2.13351142272122,82.41757276221816,16.49919136287619,0.828283167612681,12,-0.562976837158196,-1.3883590698242116,-2.4332056045532156,-3.1870231628417898,2.2137413024902415,3,0.06765676422507516,-1.4927344782035423,33.93129730224609,-1.0408266499139247,33.387405395507805,1.8000274138462002,33.788169860839844,0.06765676422507516
12578,2011-12-16,34.58969497680664,34.9427490234375,34.370227813720696,34.828243255615234,27763930.0,-0.0030252899506495456,1.4489752627113417,-0.56818099218609,68.39185571253638,60.78873412437867,-0.7163316004398865,-1.3532552978760748,-2.1654555368399855,-3.2441433126446952,10.335572879226982,0.572521209716804,0.4604894985458259,1.1636450767517061,-0.5803094378793006,2.907599591382713,0.29166781943619924,2.035622334067213,-1.8822187244185002,76.37364085667215,11.61230000460408,0.8719772573155042,12,-0.45801544189453125,-1.2833976745605469,-2.2542943954467773,-3.082061767578125,2.41412353515625,4,0.07227586139965436,-2.1599744143279764,34.694656372070305,-1.4927344782035423,33.93129730224609,-1.0408266499139247,33.387405395507805,0.07227586139965436
12579,2011-12-19,34.799617767333984,35.114505767822266,34.67557144165039,34.76145172119141,17299126.0,0.006068940205113282,-3.181788446511966,-0.15999296382764797,68.39185571253643,63.137319684834395,-0.8328355526237701,-1.5272507432206979,-2.2748532350108945,-3.46566932462623,11.095645843642936,0.524810791015625,0.44817468966218144,1.301048755645752,-0.5469743825372788,3.1490718938287827,0.3770371865542401,2.225060324737264,-1.954590090089134,82.98957068995007,18.819059012249042,0.9240115690915148,12,-0.6106853485107422,-1.4360675811767578,-2.526240348815918,-3.2919845581054688,1.9561080932617188,0,0.07650119577822379,1.4489752627113417,34.58969497680664,-2.1599744143279764,34.694656372070305,-1.4927344782035423,33.93129730224609,0.07650119577822379
12580,2011-12-20,35.37213516235352,35.4484748840332,34.828243255615234,35.038169860839844,21423740.0,0.016451829984091226,1.5490119227724168,8.750324837583024,63.92403835530012,64.16671058074738,-1.2913408351493771,-1.981149037958069,-2.7608836213926367,-4.034389910777136,11.935074307751023,0.6488571166992188,0.5389526917065766,1.733776187896737,-0.23925577034587064,3.7068081461393483,0.7472602087754296,2.7202921670180444,-2.3455492378624783,96.44427071302958,35.05843669558686,0.986515979121305,12,-1.0162181854248118,-1.8416004180908274,-2.5405511856079173,-3.5066776275634837,1.7366447448730398,1,0.05745890065486514,-3.181788446511966,34.799617767333984,1.4489752627113417,34.58969497680664,-2.1599744143279764,34.694656372070305,0.05745890065486514
12581,2011-12-21,35.6202278137207,35.696563720703125,35.32442855834961,35.36259460449219,13790108.0,0.007013787836908092,-1.2285857882051927,0.7714370566666884,66.73424274516736,65.68790697043751,-1.4328199782194702,-2.070883997731727,-2.9049034793498834,-4.266691827069252,12.66476080772217,0.3721351623535156,0.6561885459883214,1.8139300346374512,-0.2359184031044137,3.863778472379316,0.7890058157665223,2.83885425350838,-2.351452993275444,94.73684210526315,35.34154091351208,1.0249242188709318,12,-1.1402664184570312,-1.9656486511230469,-2.729006767272949,-3.754770278930664,0.8969497680664062,2,0.03857488876458892,1.5490119227724168,35.37213516235352,-3.181788446511966,34.799617767333984,1.4489752627113417,34.58969497680664,0.03857488876458892
12582,2011-12-22,35.83969497680664,36.02099227905273,35.5057258605957,35.667938232421875,12090252.0,0.006161307115542858,-1.0769272166739416,0.6666716022328502,70.96774193548387,67.35606241920972,-1.4502773514387286,-2.0679648367907504,-3.035289091947476,-4.460704387581956,13.004566383163546,0.5152664184570241,0.7753743258795041,1.8249048233032212,-0.1571104376435173,3.8069200842499598,0.833897192829852,2.8159124537765905,-2.27958548833044,89.01737309873454,30.633480075256642,0.9910076304733677,12,-1.197519302368164,-2.0229015350341797,-2.9484739303588867,-3.9742374420166016,1.0209922790527344,3,0.03248140186208626,-1.2285857882051927,35.6202278137207,1.5490119227724168,35.37213516235352,-3.181788446511966,34.799617767333984,0.03248140186208626
12583,2011-12-23,36.16412353515625,36.16412353515625,35.91603088378906,35.95419692993164,10008505.0,0.009052213155261501,1.3636132361759736,1.2222320932815103,75.98424174411092,68.98102472135268,-1.612157907194188,-2.146212632300532,-3.269028538679308,-4.754486220016602,13.352099881347657,0.3244285583496094,0.8477695681872603,1.9231882095336914,0.05248371379385475,3.793892705273528,0.9878359616637695,2.8585404574036133,-2.259490455999334,100.0,39.47914612600707,0.9353522478699199,12,-1.4503822326660156,-2.2757644653320312,-3.194180965423584,-4.298666000366211,0.5152664184570312,4,0.02058045561869526,-1.0769272166739416,35.83969497680664,-1.2285857882051927,35.6202278137207,1.5490119227724168,35.37213516235352,0.02058045561869526
12584,2011-12-27,36.02099227905273,36.16412353515625,35.98282241821289,36.049617767333984,7927386.0,-0.003957824554060574,-2.4544992004651838,-0.13635950646002912,73.08445406499041,70.39181874694059,-1.2504958432367843,-1.8348780441883648,-3.0436147439468826,-4.5630987719218865,14.783700028220311,0.18130111694335938,0.969003633761794,1.6135494232177692,-0.26900818773334123,3.4961070341688796,0.672270617742214,2.5548282286933244,-1.7548407269359174,89.28562249959255,24.67074798013597,0.9412788054755544,12,-1.2881679534912038,-2.1326332092285085,-3.0415077209472585,-4.155534744262688,0.5916023254394602,1,0.027284818399678112,1.3636132361759736,36.16412353515625,-1.0769272166739416,35.83969497680664,-1.2285857882051927,35.6202278137207,0.027284818399678112
12585,2011-12-28,35.71564865112305,36.068702697753906,35.6870231628418,35.963741302490234,7624410.0,-0.008476824446261744,-1.5,8.66684434967802,67.49997693577998,69.99760080065614,-0.6483393398863271,-1.3785148422263802,-2.6372300955188948,-4.213831770858604,16.09463451296801,0.3816795349121094,1.0375579394708367,1.167461585998538,-0.6609259109108336,2.9958490829079096,0.2532678375438522,2.081655334453224,-1.1458215817199289,46.59073873006211,-17.943514623945354,0.9141937484546843,12,-0.5104961395263672,-1.8272895812988281,-2.736164093017578,-3.850191116333008,0.9255714416503906,2,0.02912105054096381,-2.4544992004651838,36.02099227905273,1.3636132361759736,36.16412353515625,-1.0769272166739416,35.83969497680664,0.02912105054096381
12586,2011-12-29,36.00190734863281,36.02099227905273,35.77289962768555,35.877864837646484,7189909.0,0.008014937662367272,2.0588622627756195,-0.4999846239006089,74.9999803257892,69.99759861463274,-0.6816797558636623,-1.5978987375772036,-2.8318036401725237,-4.42708919145592,16.67842107630472,0.3053436279296804,1.1116482770330052,1.3592546463012667,-0.566981974853789,3.2854912674563224,0.39613633572373885,2.3223729568787945,-1.17699284470919,75.36197456473246,4.409194058993961,0.9631183105775261,12,-0.7347316741943359,-2.1135482788085938,-3.0224227905273438,-4.136449813842773,0.8587799072265625,3,0.03074483104117487,-1.5,35.71564865112305,-2.4544992004651838,36.02099227905273,1.3636132361759736,36.16412353515625,0.03074483104117487
12587,2011-12-30,35.97328186035156,36.13549423217773,35.75381851196289,35.86832046508789,8237175.0,-0.0007951103257960446,-1.2857208128204995,0.8461727711658517,71.86144414109992,70.38310844002868,-0.5057974575617123,-1.4940691397576913,-2.7022449183933617,-4.344389596718095,17.178784850770285,0.38167572021483664,1.2362323003671492,1.234255218505858,-0.7579890315543736,3.2264994685660895,0.23813309347574574,2.23037734353597,-0.9340939114307218,59.99968017654255,-9.706625598955618,0.9961221250301141,12,-0.5534343719482422,-2.0849227905273438,-2.946086883544922,-4.107824325561523,0.6870231628417969,4,0.015119435684154414,2.0588622627756195,36.00190734863281,-1.5,35.71564865112305,-2.4544992004651838,36.02099227905273,0.015119435684154414
12588,2012-01-03,36.54580307006836,36.79389190673828,36.07824325561523,36.14503860473633,18100427.0,0.015915178713449718,-1.6785505218520664,3.81820825004543,79.19189520756659,71.58311282836537,-0.8623499637727505,-1.9548913302243704,-3.1730971148286002,-4.83747604191494,18.148221942454427,0.8206100463867188,1.2801141590576677,1.672234344482419,-0.4290817707648529,3.773550459729691,0.6215762868587831,2.722892402106055,-1.3266254273498532,77.58642675222896,4.320618837895964,1.050658057623635,1,-0.7347354888916016,-2.342559814453125,-3.625955581665039,-4.68034553527832,-0.14313125610350852,1,0.00861615176952868,-1.2857208128204995,35.97328186035156,2.0588622627756195,36.00190734863281,-1.5,35.71564865112305,0.00861615176952868
12589,2012-01-04,36.58396911621094,36.58396911621094,36.16412353515625,36.49809265136719,14374682.0,0.0010443345866393283,8.777896233120114,0.21428163490643265,86.6520634609599,74.10844895121646,-0.6937422671612694,-1.8567894575818613,-3.123973207471323,-4.816356755105495,19.51904512771383,0.4198455810546875,1.2289446755007347,1.5634538650512724,-0.5866052449215928,3.7135129750241376,0.4884243100648433,2.6384834200377014,-1.0813429059688744,81.03453623702866,0.13950732058175674,1.0750295549864322,1,-0.5248088836669922,-2.1135501861572266,-3.7690834999084473,-4.718511581420898,-0.4103050231933594,2,0.0026082691328335184,-1.6785505218520664,36.54580307006836,-1.2857208128204995,35.97328186035156,2.0588622627756195,36.00190734863281,0.0026082691328335184
12590,2012-01-05,36.96564865112305,37.21374130249024,36.29771041870117,36.39313125610352,21995005.0,0.010432972258960893,-1.4000000000000186,6.666755508173336,86.13635227897399,76.2642388994172,-0.9226358203041087,-2.0948680194171345,-3.417664928478075,-5.138062634417526,21.154479863324354,0.9160308837890696,1.2756411912038672,1.7857822418212876,-0.4475292134080959,4.019093697050671,0.6691265142065959,2.9024379694359794,-1.230594615511663,83.00645397298176,0.7029910965084838,1.1166557276146933,1,-0.6059150695800781,-1.96087646484375,-4.029102802276611,-5.100191116333008,-0.6011428833007812,3,-0.009550868428224724,8.777896233120114,36.58396911621094,-1.6785505218520664,36.54580307006836,-1.2857208128204995,35.97328186035156,-0.009550868428224724
12591,2012-01-06,36.70801544189453,36.975189208984375,36.66984558105469,36.975189208984375,17530630.0,-0.006969530324221429,1.2857306033867328,-0.46666488986021554,77.26097897590176,76.96348745946364,-0.552582954428047,-1.7099727795841204,-3.0541514785377473,-4.833381362025548,22.70001659670577,0.3053436279296875,1.3122109448378794,1.3916986465454073,-0.8660265236971938,3.6494238167880084,0.2628360614241032,2.5205612316667114,-0.6772239529073758,65.35941051971434,-16.23027315809182,1.128862585121302,1,-0.2576332092285156,-1.4694652557373047,-3.8311076164245605,-4.842557907104492,-0.2480926513671875,4,-0.0018196393435331304,-1.4000000000000186,36.96564865112305,8.777896233120114,36.58396911621094,-1.6785505218520664,36.54580307006836,-0.0018196393435331304
12592,2012-01-09,36.63167953491211,36.70801544189453,36.154579162597656,36.58396911621094,14574431.0,-0.0020795432840343686,4.523805897694607,-0.17857448813501242,77.86457031965753,77.17241285674659,-0.39346692380218684,-1.468439730778094,-2.890019059372783,-4.7095065423417,24.12556686352302,0.553436279296875,1.352982815519276,1.1626909255981417,-1.011579179985759,3.3369610311820423,0.07555587280619136,2.249825978390092,0.5820617675781321,48.73951838314343,-32.12569776542296,1.087135052791951,1,-0.18129730224609375,-1.3931293487548828,-3.7118325233459473,-4.76622200012207,-0.3530540466308594,0,0.006251630388090845,1.2857306033867328,36.70801544189453,-1.4000000000000186,36.96564865112305,8.777896233120114,36.58396911621094,0.006251630388090845
12593,2012-01-10,36.7557258605957,37.02289962768555,36.64122009277344,36.975189208984375,11911778.0,0.0033863128106197404,1.424253437518929,-4.599904053729912,77.33332906901376,77.64451007941584,-0.47468777080243996,-1.4535818339294906,-2.9467034300940185,-4.786333606262531,25.596104135268128,0.3912200927734375,1.365402740096897,1.1512411117553683,-0.9870534096039805,3.289535633114717,0.08209385107569744,2.220388372435039,0.4368321990966848,56.75681516137011,-22.854891652400113,1.0691472606796737,1,-0.3053436279296875,-1.5171756744384766,-3.728531837463379,-4.890268325805664,-0.3625946044921804,1,-0.0025960808872133034,4.523805897694607,36.63167953491211,1.2857306033867328,36.70801544189453,-1.4000000000000186,36.96564865112305,-0.0025960808872133034
12594,2012-01-11,36.65076446533203,36.7557258605957,36.488548278808594,36.66030502319336,12519198.0,-0.0028556474618882666,1.6666793580688763,0.04347221497975005,70.55217432359345,77.98364312250624,-0.30284612104293274,-1.1838633697043832,-2.798819992327438,-4.616915078975069,27.082777861360874,0.2671775817871094,1.3376861349870168,0.9031499862670884,-1.102338299971727,2.908638272505904,-0.09959415685231932,1.9058941293864962,0.5210340164184615,46.846963656073996,-29.3700145966622,1.0027441431194062,1,-0.16698455810546875,-1.4122142791748047,-3.611642837524414,-4.785306930541992,0.14312744140625,2,-0.006769098952952302,1.424253437518929,36.7557258605957,4.523805897694607,36.63167953491211,1.2857306033867328,36.70801544189453,-0.006769098952952302
12595,2012-01-12,36.84160232543945,36.90839767456055,36.66030502319336,36.85114669799805,10407898.0,0.005206927137575423,3.0,1.0003998400639744,70.0,77.42808975297409,-0.35444478694090265,-1.1622417523856257,-2.9248688364505426,-4.744578849171219,29.130464368114485,0.2576332092285156,1.2581340500587856,0.9212779998779297,-0.8037128732035299,2.6462688729593893,0.05878256333720344,1.783773436418656,0.309851769927981,79.12092257001648,5.029851628320117,0.8624954365407296,1,-0.3578224182128906,-1.6030521392822266,-3.802480697631836,-4.976144790649414,-0.45801544189453125,3,-0.01812999951852412,1.6666793580688763,36.65076446533203,1.424253437518929,36.7557258605957,4.523805897694607,36.63167953491211,-0.01812999951852412
12596,2012-01-13,36.564884185791016,36.73664093017578,36.27862548828125,36.68893051147461,10141915.0,-0.007511023467547728,3.173885837446986,12.996802557953638,61.6564146334285,76.29419758545505,0.011767227464801522,-0.7147512839894574,-2.5717064119022126,-4.406416165607041,30.572251194662524,0.5629768371582031,1.1996060779085198,0.5128805160522489,-0.9558467599322995,1.9816077920367974,-0.22148312194002528,1.2472441540445232,0.5666324109210237,47.25271828665568,-23.919605660250184,0.7343636379922752,1,0.08110809326171875,-1.326333999633789,-3.5257625579833984,-4.699426651000977,-0.09541702270507812,4,-0.005480078015579148,3.0,36.84160232543945,1.6666793580688763,36.65076446533203,1.424253437518929,36.7557258605957,-0.005480078015579148
12597,2012-01-17,37.04198455810547,37.10877990722656,36.61259460449219,36.76526641845703,17349326.0,0.013048048228191833,1.4185942729639271,-2.230764499661726,63.450267104632545,74.54512779624015,-0.33279201848203854,-1.061397431661021,-2.969241431410964,-4.828272449746137,31.312280993950154,0.5438957214355469,1.2105189843854305,0.8726144790649428,-0.5121661112317,2.2573950693615856,0.18022418391662143,1.5650047742132642,0.06999328992428389,91.9538645345097,23.41895027696745,0.6923902951483218,1,-0.35782432556152344,-1.8034343719482422,-4.002862930297852,-5.17652702331543,-0.2958030700683594,1,-0.015713568657885535,3.173885837446986,36.564884185791016,3.0,36.84160232543945,1.6666793580688763,36.65076446533203,-0.015713568657885535
12598,2012-01-18,37.08969497680664,37.16603088378906,36.8702278137207,36.8797721862793,15416709.0,0.0012880092487035366,-1.5833027950827865,0.7586159360352909,66.86748003506523,72.34684074891852,-0.3299339912984678,-0.9615080022112892,-2.9456505351242726,-4.824318897310448,32.113208416963985,0.2958030700683594,1.1638117737645004,0.7953248977661147,-0.4313785652493607,2.02202836078159,0.18197316625838056,1.4086766292738488,-0.9351158142089844,91.39785408463298,24.434891587585398,0.6133517315077359,1,-0.4055347442626953,-1.851144790649414,-3.916985511779785,-5.224237442016602,-0.639312744140625,2,-0.021867785352038593,1.4185942729639271,37.04198455810547,3.173885837446986,36.564884185791016,3.0,36.84160232543945,-0.021867785352038593
12599,2012-01-19,37.461830139160156,37.6240463256836,36.95610809326172,37.11832046508789,17341046.0,0.010033384275234036,-1.0000114223707344,1.6363619843721606,76.9911493988549,71.33070709557195,-0.6307826860483345,-1.184711429296243,-3.2250016458446,-5.136464371403761,32.94772714513735,0.6679382324218821,1.1640106983809417,1.0343494415283203,-0.08223523528190668,2.1509341183385473,0.47605710312321037,1.5926417799334303,-1.2870219421386722,87.94308947699659,17.64296139789343,0.5582923384051132,1,-0.5725173950195312,-2.01812744140625,-4.126906394958496,-5.596372604370117,-1.0591583251953054,3,-0.028527674144234738,-1.5833027950827865,37.08969497680664,1.4185942729639271,37.04198455810547,3.173885837446986,36.564884185791016,-0.028527674144234738
12600,2012-01-20,37.404579162597656,37.59542083740234,37.13740539550781,37.51908493041992,16069927.0,-0.001528248255619924,2.428546952412357,-0.33334073671001346,73.33335871623439,70.89430484449781,-0.5640361315119122,-1.0196665473589803,-3.0829473811313335,-5.019861756365444,33.505360449822874,0.45801544189452414,1.0717436595305045,0.8754762649536119,-0.20609589951379803,1.9570484294210218,0.33469018271991047,1.4162623471873133,-1.1718014404296895,83.68784271918389,13.448521795181705,0.5407860822337036,1,-0.5152664184570312,-1.96087646484375,-3.905056953430176,-5.539121627807617,-0.7824440002441335,4,-0.016326537272474573,-1.0000114223707344,37.461830139160156,-1.5833027950827865,37.08969497680664,1.4185942729639271,37.04198455810547,-0.016326537272474573
12601,2012-01-23,36.9942741394043,37.30915832519531,36.90839767456055,37.17557144165039,14147895.0,-0.010969379481848063,-1.2702755267423014,1.5833027950827865,65.07043458969557,69.47273420783537,-0.12164761809606262,-0.5282257693559131,-2.5954725210730345,-4.560215784368779,33.6976974903313,0.4961814880371094,0.937747409822741,0.3964689254760714,-0.6142600817515813,1.407197932703724,-0.10889557813775497,0.9018334290898977,-0.7058456730957019,37.73581347634861,-32.40256150859493,0.5053645036138247,1,-0.042938232421875,-1.5314884185790945,-3.542461395263672,-5.128816604614258,-0.5725173950195241,0,-0.016507615572024514,2.428546952412357,37.404579162597656,-1.0000114223707344,37.461830139160156,-1.5833027950827865,37.08969497680664,-0.016507615572024514
12602,2012-01-24,37.00381851196289,37.41412353515625,36.8797721862793,37.18511581420898,13775646.0,0.0002579959407400523,-1.488886124980011,0.9999999999999608,58.10811905900277,67.3365997622786,-0.08141430843209463,-0.4701922331297794,-2.505227393903432,-4.523519389344784,33.651457317976664,0.5343513488769531,0.780515147891542,0.3478071212768583,-0.6118889748133896,1.3075032173671062,-0.13204092676826207,0.8276551693219787,-0.6619653312792977,17.721864894817376,-49.34802802437288,0.4798480480451237,1,-0.05248260498046875,-1.068704605102539,-3.571089744567871,-5.138360977172852,-0.9446601867675781,1,-0.014440438051121718,-1.2702755267423014,36.9942741394043,2.428546952412357,37.404579162597656,-1.0000114223707344,37.461830139160156,-0.014440438051121718
12603,2012-01-25,36.90839767456055,37.01335906982422,36.50763320922852,36.80343627929688,15170010.0,-0.002578675424307786,2.2121388333635745,-0.5789462609939657,55.629157482972936,65.67848677998742,0.04239922666899787,-0.3332386153962261,-2.345366817640752,-4.388037540367208,33.2147253974839,0.505725860595696,0.6991349396354849,0.21517257690429403,-0.7216616003210135,1.1520067541296015,-0.2532445117083597,0.6835896655169478,-0.5152567680769522,35.89750598815631,-28.191223864200694,0.46841708861265463,1,0.042938232421875,-0.9112606048583984,-3.1894092559814453,-4.837787628173828,-0.7156486511230469,2,-0.004395102381679616,-1.488886124980011,37.00381851196289,-1.2702755267423014,36.9942741394043,2.428546952412357,37.404579162597656,-0.004395102381679616
12604,2012-01-26,37.00381851196289,37.16603088378906,36.774810791015625,37.06106948852539,12983462.0,0.0025853421826576017,1.928581627116708,-0.5454479374886795,50.735330862143456,63.537967986892255,0.002599081733784203,-0.3702354561433907,-2.4046718352339695,-4.439388624428915,32.81964674076486,0.3912200927734375,0.6225624721663081,0.2614521026611314,-0.628864310115361,1.1517685154376238,-0.18370610372711127,0.706610309049374,-0.5614413887112946,45.61417043944208,-15.417280458942187,0.44515820638824566,1,-0.05248260498046875,-0.8540096282958984,-3.284830093383789,-4.718513488769531,-0.31488800048828125,3,-0.014956193753840719,2.2121388333635745,36.90839767456055,-1.488886124980011,37.00381851196289,-1.2702755267423014,36.9942741394043,-0.014956193753840719
12605,2012-01-27,36.7557258605957,37.02289962768555,36.46946716308594,36.95610809326172,12702389.0,-0.006704514867485467,2.3143111700001144,3.500066631130064,50.92251793477539,62.34531279815302,0.26510804453335624,-0.04240157972425607,-2.1133732070701114,-4.140146491971841,32.746624393027574,0.5534324645996094,0.534253892825518,-0.03864440917968892,-0.7865667011575326,0.7092778827981547,-0.41260555516861075,0.3353167368092329,0.8683204650878977,30.30294464455895,-28.934300489130962,0.37396114598892016,1,0.2910308837890625,-0.5295810699462891,-2.9794845581054688,-4.413167953491211,-1.0305366516113352,4,-0.009605416254596322,1.928581627116708,37.00381851196289,2.2121388333635745,36.90839767456055,-1.488886124980011,37.00381851196289,-0.009605416254596322
12606,2012-01-30,37.10877990722656,37.11832046508789,36.51717758178711,36.62213516235352,13324586.0,0.009605416254596433,1.3773468202424324,-2.428582306916144,58.33334443832929,61.77676583523043,-0.0029959281080280675,-0.3249395521732623,-2.420073596855943,-4.437650485651247,32.714099590039005,0.6011428833007812,0.5035685242708823,0.25906600952148295,-0.4005494176968156,0.9186814367397815,-0.07074170408766633,0.5888737231306322,0.4921748352050841,67.67675136086837,6.8178409397858815,0.3298077136091496,1,-0.062023162841796875,-0.6345424652099609,-3.1655540466308594,-4.322519302368164,-1.5076332092285156,0,-0.01311400552887132,2.3143111700001144,36.7557258605957,1.928581627116708,37.00381851196289,2.2121388333635745,36.90839767456055,-0.01311400552887132
12607,2012-01-31,36.51717758178711,37.20419692993164,36.44084167480469,37.18511581420898,17268525.0,-0.01594238147733451,1.1621717990275526,-1.3725376457031826,46.418360099887735,59.504641397988486,0.5658376350517855,0.3262250456116931,-1.7683490857206863,-3.8041917258685345,32.597486086177234,0.7633552551269531,0.44742043715191926,-0.3597311019897447,-0.9015303634531335,0.1820681594736442,-0.6306307327214355,-0.0888314712580538,1.0611474090576252,10.000049972764844,-49.25538614150688,0.2708996307316943,1,0.5152664184570312,0.04770851135253906,-2.4499073028564453,-3.487598419189453,-0.8301544189453125,1,-0.002613039772546011,1.3773468202424324,37.10877990722656,2.3143111700001144,36.7557258605957,1.928581627116708,37.00381851196289,-0.002613039772546011
12608,2012-02-01,36.860687255859375,37.22328186035156,36.564884185791016,36.78435134887695,15276801.0,0.00940679693283819,-1.5555432167314456,-0.11428587746150805,52.941163894928344,56.8324207864411,0.20833574072231187,0.007921388660733442,-2.0388150718535627,-4.100680073330601,31.836125206349607,0.7061042785644531,0.4513483856667193,-0.03196563720702983,-0.5510782795724651,0.4871470051584055,-0.29152195838975103,0.22759068397569138,0.6721384023437551,53.65848902063263,-6.870493222404406,0.2595563211827177,2,0.15744400024414062,-0.2051525115966797,-2.6312026977539062,-3.668893814086914,-0.9828224182128906,2,-0.02174481786246818,1.1621717990275526,36.51717758178711,1.3773468202424324,37.10877990722656,2.3143111700001144,36.7557258605957,-0.02174481786246818
12609,2012-02-02,36.67938995361328,37.18511581420898,36.25954055786133,37.15649032592773,21778174.0,-0.004918446066609183,2.4642946379491937,-6.250012493128686,47.721200026151834,53.98662537643193,0.2983462063318001,0.20736566164060832,-1.7884585067259877,-3.8586166402142723,30.811538167239128,0.9255752563476491,0.4058993411412075,-0.21803398132324503,-0.7268531186437741,0.29078515599728405,-0.47244354998350957,0.03637558733701951,0.8097563452539092,43.564532791849246,-14.009058720655538,0.25440956866026526,2,0.1574420928955078,-0.023855209350585938,-2.3783397674560547,-3.2585878372192383,-0.3244285583496094,3,-0.013267421589923223,-1.5555432167314456,36.860687255859375,1.1621717990275526,36.51717758178711,1.3773468202424324,37.10877990722656,-0.013267421589923223
12610,2012-02-03,36.61259460449219,36.82251739501953,36.33587646484375,36.73664093017578,15730690.0,-0.001821059434346295,2.29034587707307,0.26000047973519,50.71225752662637,52.391272369424236,0.2693044178583648,0.2596682428394175,-1.6270395329016338,-3.7332643957165246,29.185676595340226,0.48664093017578125,0.3401359392919119,-0.26717662811279297,-0.790325217547867,0.25597196132228106,-0.5287509228303335,-0.005602333395252401,0.8027753499146542,36.63369471855098,-21.32648258046973,0.26157429471753785,2,0.22423744201660156,0.04294013977050781,-2.3020029067993164,-3.172708511352539,-0.08587646484375,4,0.002084963051841582,2.4642946379491937,36.67938995361328,-1.5555432167314456,36.860687255859375,1.1621717990275526,36.51717758178711,0.002084963051841582
12611,2012-02-06,36.64122009277344,36.64122009277344,36.38358688354492,36.459922790527344,11561850.0,0.0007818481205845718,1.8421074780120354,-1.4615289993234517,43.09208882483055,50.72282456562732,0.20711155046311802,0.2379835784820301,-1.548606620106888,-3.698610749829598,27.471951443813648,0.2576332092285156,0.19833336608209606,-0.23521137237548828,-0.7638012811191359,0.29337853636815936,-0.49950632674731565,0.029083581996339092,0.7048000978406748,39.60394080090564,-13.475613930523132,0.2642949543718253,2,0.10019111633300781,0.04771232604980469,-2.0944643020629883,-3.201333999633789,-0.1717529296875,0,-0.025000010410945128,2.29034587707307,36.61259460449219,2.4642946379491937,36.67938995361328,-1.5555432167314456,36.860687255859375,-0.025000010410945128
12612,2012-02-07,36.860687255859375,37.00381851196289,36.49809265136719,36.51717758178711,13044875.0,0.005989624868665944,-1.6500024986257558,1.8947313049699113,46.27329308219204,49.68328407665167,-0.0388828803158745,0.03852813361964991,-1.6371857516158599,-3.8586697676082835,26.913266871087536,0.5057258605957031,0.07822886571835141,-0.027194595336915484,-0.5432335129187891,0.4888443222449581,-0.2852140541278487,0.23082486345401776,0.4201441567895685,62.37635519456616,13.559541522060236,0.25801945879093663,2,-0.11927604675292969,-0.1717548370361328,-2.2829198837280273,-3.4208011627197266,-0.5438919067382812,1,-0.03417029501155355,1.8421074780120354,36.64122009277344,2.29034587707307,36.61259460449219,2.4642946379491937,36.67938995361328,-0.03417029501155355
12613,2012-02-08,36.66030502319336,36.83206176757813,36.46946716308594,36.78435134887695,11877194.0,-0.0054362044656169894,2.3043175971631684,-0.3611145043254228,36.184261571580926,48.0664985999225,0.13701511064695637,0.24390002179222847,-1.3046224310298058,-3.6050787153325103,25.999571452609626,0.3912200927734375,0.001179743422873969,-0.22280578613280966,-0.7457081179938783,0.30009654572825895,-0.4842569520633475,0.0386453797977282,0.5592489381683237,43.29896057436336,-0.5451523198716828,0.2614511659305353,2,0.08110618591308594,0.1908397674560547,-2.00620174407959,-3.220418930053711,-0.3721351623535156,2,-0.02654865691204178,-1.6500024986257558,36.860687255859375,1.8421074780120354,36.64122009277344,2.29034587707307,36.61259460449219,-0.02654865691204178
12614,2012-02-09,36.40267181396485,36.7557258605957,36.39313125610352,36.63167953491211,10058390.0,-0.007027579532290162,-1.9231029445684196,1.8461467494925314,33.846199264897706,46.169129858824974,0.3357117849302753,0.5080413070524585,-0.9489141843341002,-3.298089456034596,25.269277942400205,0.3625946044921804,-0.05245378671133949,-0.46803436279296307,-1.024817763497488,0.08874903791156186,-0.7464260631452291,-0.18964266244069705,0.7592813431868137,10.000171333604724,-27.61411509581356,0.2783917003522632,2,0.33873939514159446,0.48664093017577414,-1.3955163955688548,-2.5906496047973704,-0.2480926513671946,3,-0.014416715866362284,2.3043175971631684,36.66030502319336,-1.6500024986257558,36.860687255859375,1.8421074780120354,36.64122009277344,-0.014416715866362284
12615,2012-02-10,36.17366409301758,36.26908493041992,36.049617767333984,36.20228958129883,11026113.0,-0.006290959139417351,1.7058602201109963,0.12499791781187401,35.947751697756274,43.68184177653908,0.529113078338149,0.7214312037887964,-0.6292378951875932,-3.014004880047942,24.07439825179736,0.3530540466308665,-0.1005601960087148,-0.6636451721191392,-1.3019406648021103,-0.02534967943616806,-0.9827929184606248,-0.34449742577765363,0.9341443081766698,13.00002398675931,-23.582735313264735,0.3191477463414842,2,0.4627857208251953,0.6631679534912109,-0.90887451171875,-2.3616418838500977,-0.14313125610351562,4,0.005011858952963744,-1.9231029445684196,36.40267181396485,2.3043175971631684,36.66030502319336,-1.6500024986257558,36.860687255859375,0.005011858952963744
12616,2012-02-13,36.364505767822266,36.488548278808594,36.24045944213867,36.35496139526367,12179437.0,0.005275707606338997,-1.0799884862634728,-0.3334221748400853,39.69232964470052,42.93450505929606,0.24763492657637443,0.5426288389176506,-0.7643908998061804,-3.1519097495191204,23.687897119269348,0.3148841857910156,-0.137825457837792,-0.4627845764160128,-1.1249295030865767,0.19936035025455112,-0.7938570397512947,-0.13171211308073083,0.6586473826631618,33.00018389848803,-5.721805244625344,0.33107246333528256,2,0.2719440460205078,0.47232627868652344,-0.6822528839111328,-2.099238395690918,-0.3912239074707031,0,0.004460733575257558,1.7058602201109963,36.17366409301758,-1.9231029445684196,36.40267181396485,2.3043175971631684,36.66030502319336,0.004460733575257558
12617,2012-02-14,36.459922790527344,36.488548278808594,36.211830139160156,36.364505767822266,11704378.0,0.0026239053904455467,2.6250968241673123,9.997202238209432,42.76920881681093,41.80428782839412,0.16007591015912226,0.4230598607211533,-0.7997090982254491,-3.1833943964570253,22.858630143218637,0.2767181396484375,-0.15788360580348382,-0.33826446533203125,-1.0117465500523792,0.33521761938831673,-0.6750055076922052,-0.0015234229718572578,0.4853475293059688,52.43889953342744,12.807759638788532,0.3367410423601727,2,0.15744400024414062,0.3769092559814453,-0.6154565811157227,-2.194655418395996,-0.5820579528808594,1,0.0002617770918886819,-1.0799884862634728,36.364505767822266,1.7058602201109963,36.17366409301758,-1.9231029445684196,36.40267181396485,0.0002617770918886819
12618,2012-02-15,36.27862548828125,36.52671813964844,36.154579162597656,36.50763320922852,12769670.0,-0.0049725092202662635,1.7857051071545853,-2.400071962579533,38.622721162857786,40.79334573247256,0.2795193364499937,0.5696864691547674,-0.5530282157641722,-2.927600128744132,21.877873401964322,0.37213897705078125,-0.23999087801496444,-0.4790082931518569,-1.1758541276137109,0.2178375413099971,-0.8274312103827839,-0.1305853759209299,0.5949926273521129,32.432388628972134,-6.175828320455807,0.3484229172309278,2,0.2480926513671875,0.5582065582275391,-0.4341592788696289,-2.0133581161499023,-0.009540557861328125,2,0.0010521308436057808,2.6250968241673123,36.459922790527344,-1.0799884862634728,36.364505767822266,1.7058602201109963,36.17366409301758,0.0010521308436057808
12619,2012-02-16,36.39313125610352,36.40267181396485,36.068702697753906,36.33587646484375,10933574.0,0.003156287380823297,7.749987506869778,-0.2500124931288024,44.0625156164111,40.05448552022642,0.1342559826338814,0.39106123078629906,-0.5927042942014467,-2.964967910959068,20.313289048456042,0.3339691162109446,-0.23434664974106312,-0.3110675811767507,-0.9412614980969849,0.3191263357434835,-0.6261645396368678,0.0040293772833663866,0.41456683166588704,72.00025585876745,31.00548473127428,0.31509695846011576,2,0.13358688354491477,0.44370079040526633,-0.5486650466919016,-2.0038185119628977,0.4961814880371094,3,-0.002884099049489608,1.7857051071545853,36.27862548828125,2.6250968241673123,36.459922790527344,-1.0799884862634728,36.364505767822266,-0.002884099049489608
12620,2012-02-17,36.79389190673828,37.09923553466797,36.564884185791016,36.85114669799805,18826586.0,0.011011985965553528,-1.0740625578382381,-0.9999999999998759,44.923033018183254,40.25792376393228,-0.2660624690808575,-0.06091977022205697,-0.916742118994506,-3.2940091197462067,19.093262221806267,0.706104278564446,-0.2739576097196448,0.12022743225097798,-0.41981176160521017,0.6602666261071661,-0.1497921646771161,0.39024702917907206,-0.7442741394042969,70.37031553074611,31.397740488087763,0.27001959692809563,2,-0.2194652557373047,0.04294013977050781,-0.9327268600463867,-2.380723953247063,0.22900772094726562,4,-0.017375512918315184,7.749987506869778,36.39313125610352,1.7857051071545853,36.27862548828125,2.6250968241673123,36.459922790527344,-0.017375512918315184
12621,2012-02-21,36.38358688354492,36.860687255859375,36.33587646484375,36.70801544189453,11373106.0,-0.01115144394709211,-1.4999954570647187,5.666400159904057,47.712367066447186,40.41782087329396,0.11605889369697309,0.31757028451256986,-0.4393600983167971,-2.821717418033998,18.095328234065214,0.524810791015625,-0.28936438664501907,-0.2595432281494112,-0.7922638673085629,0.27317741100974047,-0.5259035477289871,0.0068170914301646235,-0.3148841857910156,30.55547329611916,-11.582839196164237,0.2663603195795768,2,0.1908397674560547,0.4532451629638672,-0.5224218368530273,-1.9704189300537038,0.17175674438476562,1,-0.009703662471787111,-1.0740625578382381,36.79389190673828,7.749987506869778,36.39313125610352,1.7857051071545853,36.27862548828125,-0.009703662471787111
12622,2012-02-22,36.46946716308594,36.47900772094727,36.16412353515625,36.316795349121094,10304984.0,0.002360412672227641,2.666711087419822,-0.4705868519759662,42.65236056421983,41.136498539142735,-0.034812897711162805,0.19985166177282565,-0.4428626484280045,-2.84143516146802,16.794143319241964,0.31488418579102273,-0.3124998728755486,-0.14694538116454936,-0.6565984533643388,0.36270769103524003,-0.4017719172644476,0.10788115493534889,-0.3801538085937466,38.88905340776167,-1.7180071459003372,0.2548265360998954,2,0.10495948791503906,0.36736488342285156,-0.527195930480957,-2.0562992095947195,-0.20038223266601562,2,-0.01360549910190656,-1.4999954570647187,36.38358688354492,-1.0740625578382381,36.79389190673828,7.749987506869778,36.39313125610352,-0.01360549910190656
12623,2012-02-23,36.74618148803711,36.7557258605957,36.35496139526367,36.35496139526367,10823954.0,0.007587561499424966,-1.0487928546355163,2.5624906301534156,51.21103006375735,43.065924183460474,-0.3330928641744393,-0.09448278818528877,-0.6473585053961273,-3.060675975894611,16.33928598570695,0.40076446533203125,-0.30423357795672956,0.13787975311279155,-0.35716169425425903,0.6329212004798421,-0.1096409705707373,0.3854004767963204,-0.6366696899413995,65.74063106149222,24.45397528443374,0.24752072368352632,2,-0.1717548370361328,0.09065055847167969,-0.7848262786865234,-2.3330135345458913,-0.10496139526367188,3,-0.023630119245813597,2.666711087419822,36.46946716308594,-1.4999954570647187,36.38358688354492,-1.0740625578382381,36.79389190673828,-0.023630119245813597
12624,2012-02-24,36.450382232666016,36.73664093017578,36.39313125610352,36.72710037231445,8896996.0,-0.008049795744556332,1.3225864692682194,-0.7073208783493896,47.284364227152146,44.325547797837785,-0.03331790311197835,0.1662523654167245,-0.2729834477964346,-2.7091492191981814,15.672880774969261,0.35305023193358664,-0.332100228551397,-0.13024768829345845,-0.5930205954101382,0.3325252188232213,-0.36163414185179477,0.10113876526487786,-0.3210759598388577,30.61223657265006,-10.797725090280895,0.23138645355833953,2,0.13358688354492188,0.38644981384277344,-0.4890270233154297,-2.0372142791747976,0.29579925537109375,4,-0.004973810729579142,-1.0487928546355163,36.74618148803711,2.666711087419822,36.46946716308594,-1.4999954570647187,36.38358688354492,-0.004973810729579142
12625,2012-02-27,36.40267181396485,36.50763320922852,36.097328186035156,36.20228958129883,17304052.0,-0.0013089140848132619,-1.0000000000000346,-0.7241384063964966,46.031764162389756,45.02992941091436,0.05620390580489243,0.1962168292259534,-0.13271175006216396,-2.5882065059075927,15.329240416542229,0.4103050231933665,-0.3130415803668427,-0.1603054046630774,-0.6218890102945025,0.3012782009683477,-0.3910972074787935,0.07048639815263869,0.6965637207031179,40.00000000000093,-1.5707300809750748,0.2307918028157133,2,0.18129730224608664,0.4198474884033132,-0.23616409301758523,-1.7843513488769531,0.5438919067382812,0,0.013368275072300984,1.3225864692682194,36.450382232666016,-1.0487928546355163,36.74618148803711,2.666711087419822,36.46946716308594,0.013368275072300984
12626,2012-02-28,36.62213516235352,36.72710037231445,36.25954055786133,36.40267181396485,9916071.0,0.006028770347139112,1.1777671170811734,1.0952235907783883,46.031695668783286,45.39242795002241,-0.13731129749079685,-0.06490158680687586,-0.27268916745003935,-2.729066023452269,14.976138307602326,0.467559814453125,-0.25598172137549824,0.08349018096924254,-0.30198019490942585,0.46896055684791094,-0.10924500697009165,0.27622536890857674,0.45706222534178664,79.70972507894312,39.08656833434644,0.19273518793933536,2,-0.03816604614258523,0.10973548889159446,-0.4556274414062571,-2.003814697265625,0.4961853027343679,1,0.010943230468549947,-1.0000000000000346,36.40267181396485,1.3225864692682194,36.450382232666016,-1.0487928546355163,36.74618148803711,0.010943230468549947
12627,2012-02-29,36.42175674438477,36.72710037231445,36.3740463256836,36.70801544189453,15971520.0,-0.005471511070570645,1.1764671299398717,-1.3043576506578738,46.031754089830415,46.21565383079715,0.06379237802980242,0.1348768099046893,-0.01812351495816955,-2.45212692841244,14.487607025949314,0.35305404663085227,-0.1941865828504561,-0.112117195129386,-0.501052842525425,0.276818452266653,-0.3065850188274055,0.08235062856863351,0.6378032592773337,49.27547147947615,8.619385831182527,0.19446782369802046,2,0.16221237182616477,0.31011390686034446,-0.21469593048096414,-1.803436279296875,0.677478790283196,2,0.0036677770510207264,1.1777671170811734,36.62213516235352,-1.0000000000000346,36.40267181396485,1.3225864692682194,36.450382232666016,0.0036677770510207264
12628,2012-03-01,36.05915832519531,36.41221237182617,35.935115814208984,36.40267181396485,18920068.0,-0.009955544476732636,1.631570087951858,1.2000106608387962,44.47848171430103,46.26187228611825,0.43805126729575505,0.45782051184932016,0.3989496740141476,-2.0136896013108228,13.608606095657331,0.48664093017578836,-0.16399655879371977,-0.4346391677856474,-0.8463013936650228,-0.022976941906271975,-0.6404702807253386,-0.22880805484595612,0.9811570421142548,15.47581086547843,-27.857684038796187,0.20583111293968823,3,0.45801734924316406,0.5200405120849609,0.3840665817260742,-1.4408378601074148,0.8969497680664062,3,0.005821727821027078,1.1764671299398717,36.42175674438477,1.1777671170811734,36.62213516235352,-1.0000000000000346,36.40267181396485,0.005821727821027078
12629,2012-03-02,36.1927490234375,36.34542083740234,35.83969497680664,35.89694595336914,13676819.0,0.0037047647379180315,-1.4651214682174087,-0.8611104941698878,50.316472110855685,46.861143296415186,0.3051354122715324,0.3013531154340683,0.3157417585280342,-2.072789468118735,13.280618790394568,0.505725860595696,-0.14908274123606446,-0.2767164230346708,-0.699565691650001,0.14613284558065942,-0.4881410573423395,-0.06529178872700214,0.803358361748046,39.78497859243084,-7.080409141098173,0.21142463430766595,3,0.1574420928955078,0.33873939514160156,0.28148746490478516,-1.5744285583496023,0.4961814880371094,4,0.012391185567184104,1.631570087951858,36.05915832519531,1.1764671299398717,36.42175674438477,1.1777671170811734,36.62213516235352,0.012391185567184104
12630,2012-03-05,36.68893051147461,36.7557258605957,36.25,36.26908493041992,19558929.0,0.013709416980616673,-1.2083354155214632,1.4193415266368337,54.8850284212316,47.658105669169004,-0.23188588026624757,-0.19902011724157376,-0.14170926128179673,-2.5021131104255403,13.179033933742984,0.5629768371582031,-0.08942046092450084,0.21564826965332173,-0.21396471265487094,0.6452612519615144,0.0008417784992289512,0.4304547608074145,0.23779212920820214,92.70817716922359,42.267665998236765,0.21480649115409603,3,-0.3912200927734375,-0.1574420928955078,-0.13835811614990234,-2.0706100463867116,0.02862548828125,0,0.001560442775637494,-1.4651214682174087,36.1927490234375,1.631570087951858,36.05915832519531,1.1764671299398717,36.42175674438477,0.001560442775637494
12631,2012-03-06,35.72518920898437,36.62213516235352,35.59160232543945,36.24045944213867,19487874.0,-0.026267903944183546,-1.634138255498207,-1.2272851172088122,41.23004966751716,47.50007112509093,0.7025173201980053,0.730003395826941,0.8423642983336848,-1.4700402814432962,12.986675166748388,1.0973281860351562,-0.08231889254464875,-0.702291488647468,-1.2385905370367567,-0.16599244025817939,-0.9704410128421088,-0.43414196445282727,1.13631177186587,11.475318513080708,-37.11324024683718,0.26814952419464366,3,0.44847488403321023,0.6822528839111399,0.911261558532722,-1.1068687438964702,0.7919883728027415,1,0.03418804879028059,-1.2083354155214632,36.68893051147461,-1.4651214682174087,36.1927490234375,1.631570087951858,36.05915832519531,0.03418804879028059
12632,2012-03-07,35.60114669799805,35.71564865112305,35.21946716308594,35.6202278137207,17679760.0,-0.003472130273704077,3.7272760312556787,0.0370312789191185,41.80139655597442,46.45455629089283,0.7715748079253046,0.7956388924867284,0.9786417236394698,-1.2874447337444366,12.405228079696828,0.5057220458984304,-0.11453942397296402,-0.7633569717407198,-1.37586123857092,-0.15085270491051972,-1.0696091051558199,-0.45710483832561977,1.1587623904193265,24.84474363144708,-24.722208538703363,0.3062521334150988,3,0.38644981384277344,0.6202278137207031,1.1593503952026367,-0.9828262329101491,0.4484710693359375,2,0.04261586796515071,-1.634138255498207,35.72518920898437,-1.2083354155214632,36.68893051147461,-1.4651214682174087,36.1927490234375,0.04261586796515071
12633,2012-03-08,35.6870231628418,36.07824325561523,35.639312744140625,35.89694595336914,42886256.0,0.0024121825505294403,-1.8749937534355638,11.001599360255897,41.395311215818595,45.80021706741133,0.5807264137462624,0.667321910806379,0.8957914203024089,-1.3156550185593403,11.623558161670644,0.4770965576171804,-0.12922703494205479,-0.6288164138793917,-1.2946968413847273,0.037064013625943915,-0.961756627632063,-0.29587620012672033,0.9351119995117259,30.43471783194817,-15.621460321246708,0.33294021375266836,3,0.30057334899902344,0.5343513488769531,1.1116418838500977,-1.0687026977538991,0.5248069763183594,3,0.03957215387179169,3.7272760312556787,35.60114669799805,-1.634138255498207,35.72518920898437,-1.2083354155214632,36.68893051147461,0.03957215387179169
12634,2012-03-09,35.877864837646484,36.16412353515625,35.7442741394043,35.76335906982422,46658008.0,0.005347649030121415,-4.499887564650326,-0.5454661093948755,38.23532005498947,44.9339454999224,0.3354039765611603,0.45866298682390294,0.714870150975166,-1.4514013735858953,10.928208415511431,0.4771003723144531,-0.13207552038961268,-0.4117343902587862,-1.1040448544236554,0.28057607390608297,-0.7578896223412244,-0.06557915817634807,0.604003524780282,42.85721380310438,-0.11829240140691155,0.34615523208243476,3,0.10973167419433594,0.32442665100097656,0.9589681625366211,-1.2595443725585866,0.868316650390625,4,0.030053161203836165,-1.8749937534355638,35.6870231628418,3.7272760312556787,35.60114669799805,-1.634138255498207,35.72518920898437,0.030053161203836165
12635,2012-03-12,36.35496139526367,36.364505767822266,35.92557144165039,35.992366790771484,11395323.0,0.013297796838695142,1.2999920044774926,3.166605590165573,49.638559323666655,45.33470812824278,-0.16670257709731118,-0.004379354514938427,0.26328608357441396,-1.85986097798326,10.916800804811611,0.48664093017578125,-0.17603003652817506,0.05629730224609375,-0.6343672550872412,0.7469618595794287,-0.28903497642057374,0.40162958091276124,-1.1354942321777344,80.95245865526569,34.902011566917764,0.3453322786666688,3,-0.36736488342285156,-0.19561004638671875,0.3912220001220703,-1.7366409301757741,0.2862586975097656,0,0.00918634220457304,-4.499887564650326,35.877864837646484,-1.8749937534355638,35.6870231628418,3.7272760312556787,35.60114669799805,0.00918634220457304
12636,2012-03-13,36.52671813964844,36.54580307006836,35.97328186035156,36.13549423217773,15722725.0,0.004724437540102544,1.6666488988388724,1.0789567815511705,50.707537385204326,45.85423960550654,-0.39495090918656217,-0.17218865804660055,0.11033528475915944,-1.9685983968311689,10.621374299796592,0.5725212097167969,-0.1824989258337908,0.21994342803954936,-0.4777506914046228,0.9176375474837215,-0.12890363168254027,0.568790487761639,-1.2843502044677706,98.56107865892416,49.47302388721193,0.3488470597220864,3,-0.5391216278076172,-0.3673667907714844,0.2194652557373047,-1.9083976745605398,0.07633590698242188,1,0.005224610088916615,1.2999920044774926,36.35496139526367,-4.499887564650326,35.877864837646484,-1.8749937534355638,35.6870231628418,0.005224610088916615
12637,2012-03-14,36.46946716308594,36.64122009277344,36.34542083740234,36.63167953491211,12322384.0,-0.001567372583094362,2.2632088374540498,-0.4146279629864293,46.3840749554608,46.065972187857625,-0.36902769835226934,-0.12035673085038923,0.18703750963306476,-1.8442122554278626,10.4317711972826,0.29579925537110086,-0.1829606178528138,0.1622152328491211,-0.5359328581213276,0.8603633238195698,-0.18685881263610327,0.5112892783343455,-1.1749618225097649,82.85740393841094,34.39379627350341,0.34907404548522347,3,-0.4818706512451172,-0.3101158142089844,0.24570465087890625,-1.8511466979980398,0.48664093017578125,2,0.001308229113625936,1.6666488988388724,36.52671813964844,1.2999920044774926,36.35496139526367,-4.499887564650326,35.877864837646484,0.001308229113625936
12638,2012-03-15,36.316795349121094,36.49809265136719,36.211830139160156,36.40267181396485,12833808.0,-0.004186291323701519,1.0689826302729528,0.5294076147026753,48.18653815680317,45.82931285962957,-0.19664624709066914,0.03723010005343497,0.33933066110937204,-1.628572818580686,10.27477045738509,0.28626251220703125,-0.20573980083627674,0.007634925842282314,-0.6903923473616018,0.7056621990461664,-0.3413787107596562,0.35664856244422083,-0.9414871234130828,63.8300677500436,12.566887973144162,0.34901363660194124,3,-0.32919883728027344,-0.15744400024414062,0.39837646484375,-1.698474884033196,0.20038223266601562,3,-0.0073568600758595615,2.2632088374540498,36.46946716308594,1.6666488988388724,36.52671813964844,1.2999920044774926,36.35496139526367,-0.0073568600758595615
12639,2012-03-16,36.288169860839844,36.57442855834961,36.23091506958008,36.42175674438477,19446164.0,-0.0007882162510779445,-1.7691929209526884,1.5555703624733015,48.43752277398,45.112923343268285,-0.1710495701780772,0.06070113951955136,0.36600665504284535,-1.5448866049873118,10.361741601424828,0.34351348876953125,-0.21705923586798548,-0.015742492675784092,-0.7126889922262833,0.6812040068747152,-0.36421574245103017,0.332730757099462,-0.8369069231079038,50.667100206286676,-1.9373190621326586,0.34847324977524935,3,-0.35782623291015625,-0.12881851196289062,0.5081081390380859,-1.669849395751946,0.22900772094726562,4,-0.0021037082325298107,1.0689826302729528,36.316795349121094,2.2632088374540498,36.46946716308594,1.6666488988388724,36.52671813964844,-0.0021037082325298107
12640,2012-03-19,36.154579162597656,36.29771041870117,36.10686874389648,36.20228958129883,10215275.0,-0.0036813842845888622,-1.666666666666501,0.35714897627000586,43.46668230252173,45.36143808049101,-0.1354743257844575,0.15171908449599414,0.4837507742700424,-1.3591954524947027,9.135657379376278,0.1908416748046946,-0.1983222344134461,-0.11736755371093466,-0.77735525861425,0.5426201511923807,-0.44736140616259235,0.21262629874072303,-0.6319187955632231,27.14282450769863,-21.122797190202018,0.329993852451656,3,-0.22423553466796875,0.004772186279296875,0.6607828140258789,-1.5362586975097585,0.5152664184570312,0,0.016363136818128732,-1.7691929209526884,36.288169860839844,1.0689826302729528,36.316795349121094,2.2632088374540498,36.46946716308594,0.016363136818128732
12641,2012-03-20,36.03053283691406,36.183204650878906,35.89694595336914,35.92557144165039,14515848.0,-0.0034309990202270324,-2.5294311313877196,-2.1999680179099705,44.41413717790199,45.65174259403852,0.04072231888544309,0.2613593459954586,0.5984879287366596,-1.1737948594764873,8.386230880992061,0.2862586975097656,-0.21504656285636514,-0.2237611770629897,-0.8900324489372338,0.44251009481125436,-0.5568968130001082,0.10937445887412878,-0.4407588863352885,17.948612812456755,-28.942182090127513,0.33313563593712125,3,0.10973358154296875,0.12881851196289062,0.7061080932617188,-1.1450366973876953,0.6774826049804688,1,0.016949159720272444,-1.666666666666501,36.154579162597656,-1.7691929209526884,36.288169860839844,1.0689826302729528,36.316795349121094,0.016949159720272444
12642,2012-03-21,35.97328186035156,36.14503860473633,35.90649032592773,36.14503860473633,12048856.0,-0.001588957255271195,1.7777456968351744,-1.6363801562783935,48.65673779178004,46.45856776914535,0.1746816003822147,0.2946376143441327,0.6480334487345658,-1.0644982453062255,7.979321400941691,0.23854827880860086,-0.293725320750184,-0.2562028884887724,-0.925682818670019,0.41327704169247426,-0.5909428535793992,0.0785370766018545,-0.32042114124110554,11.267581842137862,-37.96128615103002,0.33473996509062387,3,0.2194652557373047,0.18606948852539062,0.7633590698242188,-0.7633571624755859,0.7251930236816406,2,0.017506664772040326,-2.5294311313877196,36.03053283691406,-1.666666666666501,36.154579162597656,-1.7691929209526884,36.288169860839844,0.017506664772040326
12643,2012-03-22,35.877864837646484,36.1927490234375,35.81106948852539,35.82061004638672,13615092.0,-0.0026524414168128674,-9.0,-0.3333481399222654,45.01511559231019,47.21187838440321,0.33527402521281857,0.33905039725996033,0.7304783952524403,-0.9287935921912194,7.152618551833009,0.3816795349121094,-0.23876181420816067,-0.308204078674315,-0.9485869233329964,0.33217876598436646,-0.6283955010036593,0.011987343655029292,-0.1657025561162513,8.750187396931688,-39.9517893321954,0.32019142232934245,3,0.3482799530029297,0.28148651123046875,0.8492345809936523,-0.4341621398925781,1.5648841857910156,3,0.030053161203836165,1.7777456968351744,35.97328186035156,-2.5294311313877196,36.03053283691406,-1.666666666666501,36.154579162597656,0.030053161203836165
12644,2012-03-23,36.26908493041992,36.3072509765625,35.88740539550781,35.97328186035156,11283292.0,0.010904218925618325,1.2564144618822588,5.166433473249383,43.12501405480499,46.488151132307465,0.006017277178543168,-0.0700394000340836,0.33394851901938694,-1.2892307886160594,6.191444029255019,0.4293861389160156,-0.1631358754182557,0.09208087921142294,-0.5375915645479168,0.7217533229707627,-0.22275534266824337,0.40691710109108925,-0.5011791802150967,92.30804714348318,47.14129112880307,0.31483622187966975,3,-0.04294013977050781,-0.10973358154296875,0.4126901626586914,-0.8253822326660156,1.2977104187011719,4,0.006840333905394624,-9.0,35.877864837646484,1.7777456968351744,35.97328186035156,-2.5294311313877196,36.03053283691406,0.006840333905394624
12645,2012-03-26,36.88931274414063,36.92748260498047,36.40267181396485,36.50763320922852,12576734.0,0.017100729585832752,1.2916538266135142,1.2903163406110159,71.47896642398265,48.796087692171724,-0.5927786647055129,-0.6871716315207834,-0.29064366888609783,-1.8654627306565743,6.168864864196415,0.6583976745605469,-0.06932235553161092,0.6879766464233441,-0.0120882905157913,1.3880415833624795,0.33794417795377996,1.0380091148929083,-1.0782432556152415,96.58102719528802,45.20470851138223,0.3500324684695663,3,-0.5200366973877024,-0.729961395263679,-0.20753765106201882,-1.4456100463867259,0.6011466979980398,0,-0.010087885478772707,1.2564144618822588,36.26908493041992,-9.0,35.877864837646484,1.7777456968351744,35.97328186035156,-0.010087885478772707
12646,2012-03-27,37.02289962768555,37.21374130249024,36.90839767456055,36.975189208984375,13298596.0,0.003621289571628994,-2.368500789058469,0.12500124931287793,76.14035826004012,52.10234139268053,-0.7248010289584244,-0.8318438766957925,-0.4182118017462386,-1.9471265496984955,5.919419198500093,0.3244285583496094,0.03522827466759537,0.801525306701663,0.031317402600208766,1.5717332108031172,0.4164213546509359,1.1866292587523901,-1.1354942321777344,86.39441721829047,30.354106813870445,0.3851039520507276,3,-0.5104942321777344,-0.8062953948974609,-0.31727027893066406,-1.5791969299316406,0.3530540466308594,1,-0.009536099283991462,1.2916538266135142,36.88931274414063,1.2564144618822588,36.26908493041992,-9.0,35.877864837646484,-0.009536099283991462
12647,2012-03-28,36.55534362792969,37.14694595336914,36.47900772094727,36.860687255859375,17066470.0,-0.012628832545742097,-1.9166625022904664,-6.399936035819941,64.00002460191034,53.85939544213689,-0.27243147789001654,-0.3728847358992624,0.03467327656914421,-1.4318198336935808,5.335220264034471,0.6679382324218679,0.042596869161585005,0.32728996276855327,-0.4524922110558265,1.107072136592933,-0.06260112414364016,0.7171810496807467,-0.5353046417236342,53.06117453807676,-5.961209015059332,0.3898910869121901,3,-0.042938232421875,-0.33873939514160156,0.1502857208251953,-1.1116409301757812,0.5057258605957031,2,0.0041764568135038704,-2.368500789058469,37.02289962768555,1.2916538266135142,36.88931274414063,1.2564144618822588,36.26908493041992,0.0041764568135038704
12648,2012-03-29,36.26908493041992,36.54580307006836,36.049617767333984,36.42175674438477,18432434.0,-0.00783083043681343,1.4761941023053933,0.5000000000000233,56.11939977898653,54.712937331582054,0.007093765724796697,-0.0738803671872077,0.3010941342305813,-1.1041704246344182,5.537632701136022,0.5057258605957031,0.024103600956756566,0.030534934997561436,-0.7453164619655084,0.8063863319606313,-0.357390763483977,0.4184606334790999,0.9446563720703196,28.77698876301068,-30.956306016572196,0.38792569848153663,3,0.24332046508789062,-0.05248069763183594,0.43654441833496094,-0.8253822326660156,0.5057258605957031,3,0.01183900708928931,-1.9166625022904664,36.55534362792969,-2.368500789058469,37.02289962768555,1.2916538266135142,36.88931274414063,0.01183900708928931
12649,2012-03-30,36.64122009277344,36.66030502319336,36.3072509765625,36.39313125610352,14794302.0,0.010260395680437906,1.4666782159086367,-1.624981260306709,54.629628487136046,55.953264685428096,-0.3460896471280819,-0.432888952479658,-0.09896050215726859,-1.424560391928793,5.8015804046818,0.3912200927734375,0.03851592610235599,0.3802465438842759,-0.4156944439533774,1.1761875317219292,-0.01772395003455074,0.7782170378031026,0.5492387390136813,50.81954857652148,-5.9723236582483565,0.39797049391882555,3,-0.128814697265625,-0.42461585998535156,0.06440925598144531,-1.1975173950195312,0.2194671630859375,4,0.021875061164301712,1.4761941023053933,36.26908493041992,-1.9166625022904664,36.55534362792969,-2.368500789058469,37.02289962768555,0.021875061164301712
12650,2012-04-02,36.74618148803711,36.79389190673828,36.459922790527344,36.54580307006836,11990063.0,0.0028645715125728,1.2580794924041165,0.8076881679096103,53.62773399517992,56.976997665125644,-0.40041498702420597,-0.5621637610012584,-0.22935169748014061,-1.4812117154061326,5.464923064278323,0.3339691162109375,0.059078274598952873,0.4823453903198214,-0.3204583105660035,1.2851490912056462,0.0809435398769125,0.8837472407627303,0.4214605224609471,59.835893671682115,7.9835428354622096,0.40140185044291093,4,-0.23377609252929688,-0.5295772552490234,-0.035780906677246094,-1.3024787902832031,-0.40076065063477273,0,0.022331949276175544,1.4666782159086367,36.64122009277344,1.4761941023053933,36.26908493041992,-1.9166625022904664,36.55534362792969,0.022331949276175544
12651,2012-04-03,36.94656372070313,36.94656372070313,36.6984748840332,36.78435134887695,11473609.0,0.0054531443690619685,2.0588152294050825,0.8095301553457558,57.530097994591,57.96292657654908,-0.5109223687037172,-0.7023625633533399,-0.44013219757970035,-1.6339135471311934,5.449861280055963,0.24808883666992898,0.08781901738245779,0.6216588973999109,-0.19433055258266307,1.4376483473824848,0.21366417240862035,1.0296536223912014,0.19871780493163982,81.73907904525578,32.412058080065016,0.40799472499128775,4,-0.4341583251953196,-0.7299594879150462,-0.24331951141358132,-1.5028610229492259,-0.31488418579102273,1,0.014721144990562873,1.2580794924041165,36.74618148803711,1.4666782159086367,36.64122009277344,1.4761941023053933,36.26908493041992,0.014721144990562873
12652,2012-04-04,37.11832046508789,37.16603088378906,36.73664093017578,36.83206176757813,15940918.0,0.004648788062758813,1.2500024986257559,1.7647155656937388,62.57485424145109,59.91400864867585,-0.5623069507741505,-0.7954096728820943,-0.6208134615005179,-1.7461467354657643,4.977961240098881,0.42938995361328125,0.15708876774080238,0.7175569534301758,-0.09721792170890353,1.532331828569255,0.3101695158606361,1.1249443909997154,-1.0687026977539062,95.72645484024179,46.24147613573845,0.40738743756953916,4,-0.5677471160888672,-0.9017162322998047,-0.4604005813598633,-1.6746177673339844,-0.8301506042480469,2,0.006940863864539182,2.0588152294050825,36.94656372070313,1.2580794924041165,36.74618148803711,1.4666782159086367,36.64122009277344,0.006940863864539182
12653,2012-04-05,37.09923553466797,37.12786483764648,36.82251739501953,36.98473358154297,14547078.0,-0.0005141647084455636,2.555501265935449,0.3999946695806392,62.76273896820481,62.09597808349805,-0.39308832694241147,-0.701043534420279,-0.6079826540081044,-1.68502320181004,5.154787249600473,0.305347442626946,0.23741676917546783,0.6278614044189439,-0.17109141728859356,1.4268142261264813,0.2283849935651716,1.0273378152727162,-1.0272895050048803,92.22206428457206,41.11501413131546,0.3994764108537699,4,-0.4675559997558594,-0.8826313018798828,-0.4413156509399414,-1.6364498138427663,-0.6297683715820312,3,-0.0010287555954330285,1.2500024986257559,37.11832046508789,2.0588152294050825,36.94656372070313,1.2580794924041165,36.74618148803711,-0.0010287555954330285
12654,2012-04-09,36.95610809326172,37.19465637207031,36.79389190673828,36.8129768371582,12287066.0,-0.0038579620130582137,-3.420981757737707,1.250033315565032,62.57492914049333,61.10664060755479,-0.1589760704658545,-0.49855624493071105,-0.47597760479744977,-1.5154984563451421,5.53630338490073,0.40076446533203125,0.3074972179667199,0.4308218002319322,-0.34467531874500423,1.2063189192088686,0.04307324074346042,0.8185703597204039,-0.8622803665161101,67.53268330166247,12.841014239941622,0.3877485594884699,4,-0.3244285583496094,-0.7395038604736328,-0.40792083740234375,-1.0209941864013672,-0.9446563720703125,0,-0.004905746616731821,2.555501265935449,37.09923553466797,1.2500024986257559,37.11832046508789,2.0588152294050825,36.94656372070313,-0.004905746616731821
12655,2012-04-10,36.68893051147461,37.10877990722656,36.68893051147461,36.9370231628418,14655337.0,-0.007229591955756454,-2.384617750169137,-1.7333226726366568,59.8854265347197,59.30053708251919,0.08581217284235976,-0.2161582188415565,-0.21525837036231366,-1.2186384692627854,6.016936921471815,0.4198493957519531,0.40103092294685183,0.1469457626342745,-0.6274908139846147,0.9213823392531637,-0.24027252567516655,0.5341640509437156,-0.5510696389160117,0.0,-56.88816839444158,0.3872182883094435,4,-0.06679344177246094,-0.47232627868652344,-0.2480907440185547,-0.6917934417724609,-0.20992279052733664,1,0.004681432300978283,-3.420981757737707,36.95610809326172,2.555501265935449,37.09923553466797,1.2500024986257559,37.11832046508789,0.004681432300978283
12656,2012-04-11,36.71755599975586,36.92748260498047,36.64122009277344,36.84160232543945,11224709.0,0.000780221387818747,-1.0689826302729528,0.5,61.271697672833234,58.99738964595507,0.010413883559422743,-0.2421697243877574,-0.2615244609515912,-1.2180278896471535,6.172922098168298,0.28626251220703125,0.48032008999457787,0.16602935791015483,-0.6123080460713197,0.9443667618916294,-0.223139344080586,0.5551980599008957,-0.5374233072167911,13.793079680176454,-46.847190878898566,0.38916870199073805,4,-0.09541893005371094,-0.5009517669677734,-0.30295658111572266,-0.5677471160888672,-0.4293861389160156,2,-0.01013507441388517,-2.384617750169137,36.68893051147461,-3.420981757737707,36.95610809326172,2.555501265935449,37.09923553466797,-0.01013507441388517
12657,2012-04-12,36.51717758178711,36.9370231628418,36.44084167480469,36.9370231628418,13421107.0,-0.00545729181893484,1.3636380156278394,3.384586997970355,59.38377671368484,59.36009819425488,0.2288780847867713,-0.04008908176962933,-0.06240674193029605,-0.979530849933937,6.012324094558946,0.4961814880371094,0.4114907075441465,-0.036734580993652344,-0.8143050996090224,0.7408359376217177,-0.42551984030133383,0.35205067831402914,-0.2964639420667936,10.126614307113073,-54.71959415769808,0.3887852593076845,4,0.23377609252929688,-0.30057334899902344,-0.2266244888305664,-0.2910327911376953,-0.42938995361328125,3,0.0031355641565822268,-1.0689826302729528,36.71755599975586,-2.384617750169137,36.68893051147461,-3.420981757737707,36.95610809326172,0.0031355641565822268
12658,2012-04-13,36.049617767333984,36.35496139526367,36.040077209472656,36.34542083740234,21859289.0,-0.012803832207621602,1.0,0.7045520625113405,46.84928806133625,58.49561592472158,0.7398340532622782,0.42839204442910983,0.38735925703034013,-0.47237532762605383,6.246495434436328,0.4771003723144531,0.29932034135497076,-0.4909355163574247,-1.2944075661372096,0.3125365334223602,-0.8926715412473172,-0.08919949146753225,1.1450386047363281,0.8263234059986916,-58.04504827336967,0.40173602488989146,4,0.5677490234375,0.3769092559814453,0.05486774444580078,0.37213897705078125,-0.1717529296875,4,0.006617326570436566,1.3636380156278394,36.51717758178711,-1.0689826302729528,36.71755599975586,-2.384617750169137,36.68893051147461,0.006617326570436566
12659,2012-04-16,36.211830139160156,36.316795349121094,36.14503860473633,36.14503860473633,14607129.0,0.004499697413523185,-4.143069278656691,-0.22579729956282862,38.80121170236096,56.848224558852806,0.5702781690109617,0.27422701347704503,0.2147157698406872,-0.5953226853304159,6.354195656995214,0.2671775817871094,0.25530008161821627,-0.3249061584472628,-1.1341312544700557,0.48431893757553013,-0.7295187064586557,0.07970638956413012,0.959734649658202,16.07116086152616,-36.459204963411615,0.4046125480113964,4,0.4055366516113281,0.2671775817871094,-0.1073446273803711,0.20992660522460938,-0.4675559997558594,0,0.007114719773501976,1.0,36.049617767333984,1.3636380156278394,36.51717758178711,-1.0689826302729528,36.71755599975586,0.007114719773501976
12660,2012-04-17,36.74618148803711,36.774810791015625,36.25,36.364505767822266,11738019.0,0.01475626464675961,1.3912952791489954,5.714432577531555,45.96098851660148,55.5627679501873,0.04014890657900594,-0.22506993088722993,-0.32191920884741165,-1.0745621635785199,6.631049536268108,0.5629806518554688,0.2761638669928672,0.17986507415771769,-0.6136399435744835,0.9733700918899189,-0.2168874347083829,0.5766175830238183,0.4027535491943368,78.7231689838344,29.217430176402303,0.3967525088660992,4,-0.128814697265625,-0.23377609252929688,-0.6512374877929688,-0.32442474365234375,-1.1164093017578125,1,-0.019994724270463227,-4.143069278656691,36.211830139160156,1.0,36.049617767333984,1.3636380156278394,36.51717758178711,-0.019994724270463227
12661,2012-04-18,36.64122009277344,36.83206176757813,36.62213516235352,36.67938995361328,8033339.0,-0.0028563891814947784,-4.499800119929067,-0.10000599676174865,51.4018482078362,54.3213228353412,0.10867020246435288,-0.07590316846197709,-0.2214310137106139,-0.9095119338585533,6.935041797853375,0.20992660522460938,0.27537293633159265,0.04436931610107564,-0.7082734783354923,0.7970121105376435,-0.3319520811172083,0.4206907133193596,0.4855377879028353,67.02108204432461,17.222962941306605,0.3763213972182849,4,-0.023853302001953125,-0.128814697265625,-0.5677461624145508,-0.21946334838867188,-0.7633552551269531,2,-0.004427046135894286,1.3912952791489954,36.74618148803711,-4.143069278656691,36.211830139160156,1.0,36.049617767333984,-0.004427046135894286
12662,2012-04-19,36.60305404663086,36.85114669799805,36.41221237182617,36.78435134887695,11256358.0,-0.0010416150457310813,1.7878758510406318,4.749750149910054,55.932207983694354,53.56237494817337,0.07382248570522165,0.012504033217680899,-0.19534905326946728,-0.8014227204710522,7.094447290470354,0.438934326171875,0.26993537799817346,-0.02528533935547017,-0.7184258237730319,0.6678551450620915,-0.3718555815642475,0.32128490285330713,0.5019702206213381,69.41166510674122,16.25414089066627,0.3465702422087798,4,0.014312744140625,-0.09064865112304688,-0.5295801162719727,-0.18129730224609375,-0.7728996276855469,3,-0.008602675213654765,-4.499800119929067,36.64122009277344,1.3912952791489954,36.74618148803711,-4.143069278656691,36.211830139160156,-0.008602675213654765
12663,2012-04-20,36.95610809326172,37.09923553466797,36.54580307006836,36.55534362792969,15591306.0,0.00964548057058523,-1.6363619843721606,-2.2105373900601775,55.63144867935958,52.79087711915851,-0.3371211732338182,-0.2694434322909274,-0.5501739077973156,-1.0813336361115518,7.245295447107036,0.5534324645996094,0.24077314055263344,0.2738565444946275,-0.33626813210977957,0.8839812210990345,-0.03120579380757249,0.5789188827968275,-0.9160308837890625,85.00021987950603,30.243785197173224,0.30506233830220236,4,-0.3816795349121094,-0.44370269775390625,-0.882634162902832,-0.5343513488769531,-1.0877876281738281,4,-0.023495993217051314,1.7878758510406318,36.60305404663086,-4.499800119929067,36.64122009277344,1.3912952791489954,36.74618148803711,-0.023495993217051314
12664,2012-04-23,36.51717758178711,36.79389190673828,36.450382232666016,36.78435134887695,11183522.0,-0.011877076189054647,1.4000266524520255,-0.6666603209655618,46.34151989761716,51.285998603924895,0.036877386493458175,0.19924177451974145,-0.10984556626320341,-0.5878292535484206,7.586903796630942,0.5057258605957031,0.1638767097254643,-0.177478599548337,-0.7617753584380296,0.40681815934135557,-0.4696269789931833,0.11466977989650928,-0.4559172058105503,31.460951747805698,-21.71719489458729,0.29214837944484645,4,0.052478790283203125,-0.004772186279296875,-0.44370365142822266,-0.09542083740234375,-0.8301544189453125,0,-0.017507178442495053,-1.6363619843721606,36.95610809326172,1.7878758510406318,36.60305404663086,-4.499800119929067,36.64122009277344,-0.017507178442495053
12665,2012-04-24,36.51717758178711,36.66984558105469,36.42175674438477,36.58396911621094,13084699.0,0.0,1.0800217485167236,0.24999286101830434,42.671056007063086,49.219260641061545,0.011121687445971418,0.17911625980737256,-0.10103618313696927,-0.536053206158499,7.02370332822006,0.24808883666991477,0.08123642452019197,-0.1588718414306669,-0.7407645939898302,0.4230209111284964,-0.4498182177102521,0.1320745348489183,-0.4351577026367224,15.278263621674744,-32.87075171365583,0.2909463762795827,4,0.052478790283203125,-0.004772186279296875,-0.47233009338378906,-0.09542083740234375,-0.6583976745605469,1,-0.021165475909296405,1.4000266524520255,36.51717758178711,-1.6363619843721606,36.95610809326172,1.7878758510406318,36.60305404663086,-0.021165475909296405
12666,2012-04-25,36.66984558105469,36.72710037231445,36.38358688354492,36.54580307006836,13457054.0,0.004180717387745725,1.8799872071639883,-1.857159175281284,42.295033404682286,47.32051138450571,-0.16653911843869196,-0.0014312122103206093,-0.24909149224656346,-0.6548812324672326,6.0006847175274425,0.34351348876953125,0.0075241681705762176,0.011448860168457031,-0.547091935846197,0.569989656183111,-0.26782153783886997,0.29071925817578403,-0.5674813887939507,39.99989339189672,-2.0428707149767433,0.2792703980073261,4,-0.100189208984375,-0.157440185546875,-0.6249980926513672,-0.24808883666992188,-1.1927452087402344,2,-0.028363179017932394,1.0800217485167236,36.51717758178711,1.4000266524520255,36.51717758178711,-1.6363619843721606,36.95610809326172,-0.028363179017932394
12667,2012-04-26,36.70801544189453,36.79389190673828,36.53625869750977,36.71755599975586,10683731.0,0.0010409059606066862,2.176492721585878,-0.07691361441707414,43.32248150849046,46.92864398974506,-0.19533319271362615,-0.02906711882761215,-0.2851860685813392,-0.6575791440168928,5.895344170595125,0.2576332092285085,-0.040312831725650256,0.041985130310060015,-0.5147958040708502,0.5987660646909703,-0.2364053368803951,0.32037559750051514,-0.5857138227856495,45.3334967990917,9.23993768269711,0.2783904671904568,4,-0.08587837219238281,-0.19561004638671875,-0.5582065582275391,-0.2862586975097656,-0.9637413024902344,3,-0.022614968263868662,1.8799872071639883,36.66984558105469,1.0800217485167236,36.51717758178711,1.4000266524520255,36.51717758178711,-0.022614968263868662
12668,2012-04-27,36.6984748840332,37.15649032592773,36.58396911621094,37.02289962768555,16259196.0,-0.0002599039405012382,-1.0689688447752708,34.00479808076769,45.3924882078207,47.66100804590725,-0.09395315843379137,0.015063991738685445,-0.26779365233470287,-0.6092147991047483,6.475460341270884,0.5725212097167898,-0.09868821429992636,0.010975074768069248,-0.5135381372010528,0.5354882867371913,-0.25128153121649177,0.27323168075263027,-0.5566345866131428,40.74092353858644,8.267945294482978,0.2622566059845628,4,0.0047702789306640625,-0.18606948852539062,-0.522425651550293,-0.2767181396484375,-0.9160308837890625,4,-0.023660941437805616,2.176492721585878,36.70801544189453,1.8799872071639883,36.66984558105469,1.0800217485167236,36.51717758178711,-0.023660941437805616
12669,2012-04-30,37.4427490234375,37.65267181396485,36.82251739501953,36.8702278137207,20759413.0,0.02028079209711553,-1.4857079218947424,-1.7647273240364039,61.516092073256715,49.389352885535615,-0.7210895974580822,-0.7020786733722915,-0.9990969424249911,-1.3065912184756954,7.554441519537451,0.9541969299316477,-0.11846055904912589,0.7151727676391602,0.09228828020089708,1.3380572550774232,0.40373052392003217,1.0266150113582881,-1.2603227248771347,83.45872797828517,44.94164892201256,0.31144224371913143,4,-0.4246196746826172,-0.6727104187011719,-1.2500009536743164,-1.0209922790527344,-1.27862548828125,0,-0.04204895739263392,-1.0689688447752708,36.6984748840332,2.176492721585878,36.70801544189453,1.8799872071639883,36.66984558105469,-0.04204895739263392
12670,2012-05-01,37.566795349121094,37.69084167480469,37.08015441894531,37.15649032592773,15290320.0,0.0033129598899361845,-1.1694933629667776,0.7166634462264337,62.60630159357541,50.63429215061775,-0.8006916924792762,-0.8026465889107968,-1.1213832490725864,-1.3846753875141218,8.47058219846452,0.610687255859375,-0.04164747155623871,0.7981884002685575,0.07079922205517875,1.5255775784819363,0.4344938111618717,1.1618829893752434,-1.2961543196364573,90.51092973512426,46.84780917721163,0.36369458910668767,5,-0.5295810699462891,-0.7013359069824219,-1.3740472793579102,-1.1450386047363281,-0.9923667907714844,1,-0.05003812991792167,-1.4857079218947424,37.4427490234375,-1.0689688447752708,36.6984748840332,2.176492721585878,36.70801544189453,-0.05003812991792167
12671,2012-05-02,37.49045944213867,37.6240463256836,37.299617767333984,37.51908493041992,12082182.0,-0.002032004760400885,1.7200243067770107,-0.0697663607880314,65.00001175825959,51.64182590334722,-0.6607026696749472,-0.7204099289622619,-1.0309106842186182,-1.2655541294798667,9.162795325450299,0.3244285583496165,0.05892473402742837,0.694657707214354,-0.09844580503030897,1.487761219459017,0.298105951092019,1.0912094633366891,-1.10620236102843,82.64462263808069,33.304312475763666,0.3965517561223326,5,-0.4532451629638672,-0.625,-1.2261457443237305,-1.0687026977539062,-0.7919845581054688,2,-0.0435225270426568,-1.1694933629667776,37.566795349121094,-1.4857079218947424,37.4427490234375,-1.0689688447752708,36.6984748840332,-0.0435225270426568
12672,2012-05-03,37.375953674316406,37.57633590698242,37.270992279052734,37.50954055786133,11076731.0,-0.0030542641921736946,1.2856979682748184,4.666711087420043,72.93733466153856,53.56470212358933,-0.4749807199647833,-0.6172605628410537,-0.9060759599654773,-1.102095424904718,9.482377187994253,0.3053436279296875,0.09836538105118109,0.5672702789306641,-0.25569634549199094,1.390236903353319,0.15578696671934011,0.978753591141988,-0.8871698257106075,71.55155776123519,15.41053128299,0.41148331221132706,5,-0.33873939514160156,-0.5104942321777344,-1.011448860168457,-0.9541969299316406,-0.667938232421875,3,-0.050804143181148786,1.7200243067770107,37.49045944213867,-1.1694933629667776,37.566795349121094,-1.4857079218947424,37.4427490234375,-0.050804143181148786
12673,2012-05-04,37.06106948852539,37.318702697753906,36.84160232543945,37.318702697753906,12505155.0,-0.00842477996775226,2.7037179620060114,1.928581627116708,63.94991083255946,55.52119000524958,-0.16052268218875554,-0.32188552521228075,-0.5932295333621056,-0.7470579557514014,9.404017341549824,0.5343513488769531,0.1187741255582111,0.25429439544677734,-0.5660081380068505,1.0745969289004051,-0.15585687128003656,0.6644456621735912,-0.4761210138236791,27.47269644065265,-32.34326207337283,0.41015126672681346,5,-0.023855209350585938,-0.19561004638671875,-0.6965646743774414,-0.639312744140625,0.009540557861328125,4,-0.03553041958297487,1.2856979682748184,37.375953674316406,1.7200243067770107,37.49045944213867,-1.1694933629667776,37.566795349121094,-0.03553041958297487
12674,2012-05-07,36.774810791015625,37.03244400024414,36.73664093017578,36.74618148803711,12129238.0,-0.007723972930635314,-11.399936035819941,-0.11112427262093372,50.51200639649829,56.39240671518683,0.18564730579662125,-0.052602535090585434,-0.3028410072395218,-0.4177892434096435,9.109549887172546,0.3244285583496094,0.12216543317446593,-0.02289943695068075,-0.8402552644343473,0.7944563905329858,-0.431577350692514,0.3857784767911525,-0.10139086030567768,4.0001918940744705,-51.217235883580415,0.4086779137418315,5,0.2624034881591797,0.09064865112304688,-0.4103059768676758,-0.3530540466308594,-0.1335906982421875,0,-0.02698495979791493,2.7037179620060114,37.06106948852539,1.2856979682748184,37.375953674316406,1.7200243067770107,37.49045944213867,-0.02698495979791493
12675,2012-05-08,36.860687255859375,36.88931274414063,36.52671813964844,36.7557258605957,9183205.0,0.0023351980063681665,3.4706159019821525,3.6662225183211192,53.951927330477616,57.687617151386306,0.17167547589993148,-0.13170419689900825,-0.38196651861265707,-0.4533206139818091,8.86609916314919,0.3625946044921946,0.1027021970628681,0.05438919067383097,-0.7617626484999889,0.8705410298476508,-0.3536867289130754,0.46246511026073733,0.8301544189453125,30.43475237956164,-22.327523474465455,0.4080759195869093,5,0.2480926513671875,0.004772186279296875,-0.4961824417114258,-0.4389305114746094,0.15267181396484375,1,-0.018897198412718086,-11.399936035819941,36.774810791015625,2.7037179620060114,37.06106948852539,1.2856979682748184,37.375953674316406,-0.018897198412718086
12676,2012-05-09,36.34542083740234,36.72710037231445,36.34542083740234,36.58396911621094,12539844.0,-0.013978752346109125,-2.2000191895607477,-2.2727239687443888,46.04105434325116,57.989680799693055,0.7108345074378661,0.3733976128386871,0.12712756044083307,0.10112136003704109,8.751837174278698,0.5152664184570384,0.13821352928514585,-0.4422704696655373,-1.2835228697086194,0.3989819303775448,-0.8628966696870748,-0.02164426964399979,1.3221383666992281,0.0,-48.56368306234955,0.42062620002154005,5,0.672710418701179,0.5200386047363352,0.019083976745612574,0.07633590698242898,0.8110694885253906,2,0.006300868601075704,3.4706159019821525,36.860687255859375,-11.399936035819941,36.774810791015625,2.7037179620060114,37.06106948852539,0.006300868601075704
12677,2012-05-10,36.63167953491211,36.85114669799805,36.49809265136719,36.54580307006836,9906430.0,0.007876059512156974,-2.894752346084249,-0.3599961620878135,44.910150971264855,57.93608777340907,0.46109823199223143,0.10135338631651081,-0.15564460203636088,-0.1560881513687633,9.023994683073482,0.5057258605957102,0.19679383845925713,-0.1617368698120103,-0.9967733411704529,0.6732996015464323,-0.5792551054912352,0.25578136586721456,0.9829941345214834,29.41169553970421,-13.94225389639357,0.41751823567922186,5,0.38645172119140625,0.2337799072265625,-0.26717472076416016,-0.22423553466796875,0.4389305114746094,3,0.0018234312477383163,-2.2000191895607477,36.34542083740234,3.4706159019821525,36.860687255859375,-11.399936035819941,36.774810791015625,0.0018234312477383163
12678,2012-05-11,36.288169860839844,36.58396911621094,36.211830139160156,36.450382232666016,12692747.0,-0.009377393513854027,-1.3635989194034914,-1.888903695806681,46.2962848713605,56.244998084309486,0.8272831033819088,0.4887074068443269,0.1991212986716775,0.2164440640935794,9.09717872380566,0.4198493957519531,0.24033250351375557,-0.5171741485595689,-1.3133889261729266,0.2790406290537888,-0.9152815373662477,-0.11906675975289005,1.2757336953124963,9.302758008358165,-34.08681149637209,0.3981073888066778,5,0.6631660461425781,0.5772895812988281,0.09541893005371094,0.02862548828125,1.1450347900390625,4,0.011569764544884453,-2.894752346084249,36.63167953491211,-2.2000191895607477,36.34542083740234,3.4706159019821525,36.860687255859375,0.011569764544884453
12679,2012-05-14,36.46946716308594,36.63167953491211,35.98282241821289,36.11641311645508,17053790.0,0.004996044246412756,-1.0922929313430634,-2.1764927215859653,49.27112751160007,54.76331207520111,0.5513916384366127,0.3454106573714455,0.02711230617295257,0.06216631236145531,9.336933610302067,0.6488571166992188,0.2842804531893819,-0.3487586975097656,-1.1122046342914587,0.4146872392719274,-0.7304816659006121,0.03296427088108089,1.0133119880468726,53.684494026452356,6.4606508695212455,0.38172296839084596,5,0.3339672088623047,0.36736488342285156,-0.045325279235839844,-0.15267181396484375,0.9446563720703125,0,0.01648345671222895,-1.3635989194034914,36.288169860839844,-2.894752346084249,36.63167953491211,-2.2000191895607477,36.34542083740234,0.01648345671222895
12680,2012-05-15,36.011451721191406,36.450382232666016,35.85877990722656,36.33587646484375,11164030.0,-0.012558873971104556,1.1379239040529363,-0.9189095741807219,40.800030703166506,52.07442529130188,0.8555501099534553,0.7858506775185532,0.47328952352746967,0.5356708047401497,9.930575092617012,0.610687255859375,0.3113861075634219,-0.7700376510620117,-1.6144918561367305,0.07441655401270708,-1.1922647535993747,-0.34781054852464877,1.3513308913078106,15.384615384615385,-31.400015824153087,0.42222710253736095,5,0.7061061859130859,0.7633590698242188,0.4126901626586914,0.20992279052734375,1.6316795349121165,1,0.01748800288468888,-1.0922929313430634,36.46946716308594,-1.3635989194034914,36.288169860839844,-2.894752346084249,36.63167953491211,0.01748800288468888
12681,2012-05-16,36.47900772094727,36.593509674072266,36.040077209472656,36.22137451171875,16105245.0,0.012983536553199393,1.2745181039280702,-0.7941231803965132,47.142850343859415,49.208371478226425,0.2563940042222015,0.322029663156421,0.030153278323076904,0.08251858643609467,10.311870246070642,0.5820579528808594,0.2279677339226609,-0.2943710327148352,-1.1475684655529221,0.5588264001232517,-0.7209697491338787,0.13222768370420823,0.7333746210246801,62.499855848514805,14.890068799448159,0.42659871641904484,5,0.10973358154296164,0.29580307006835227,-0.05963706970215554,-0.25763320922852273,1.860687255859368,2,0.01464818760873543,1.1379239040529363,36.011451721191406,-1.0922929313430634,36.46946716308594,-1.3635989194034914,36.288169860839844,0.01464818760873543
12682,2012-05-17,36.288169860839844,36.68893051147461,36.25954055786133,36.459922790527344,14573488.0,-0.005231443288350346,-2.7499416997035016,-0.6666567955342814,45.1024996789913,47.11421468338552,0.3092206606242982,0.5144434215849572,0.2476956954953522,0.2832924803501342,11.089478213269693,0.42938995361328125,0.11547311384714476,-0.4694646835327134,-1.3471653150853555,0.4082359480199287,-0.9083149993090345,-0.03061436775639237,0.7888522376575722,51.724343922175905,3.1116156531898014,0.4388503157763201,5,0.1574420928955078,0.48664093017578125,0.13120079040527344,-0.06679534912109375,1.6793861389160156,3,0.023928472238136322,1.2745181039280702,36.47900772094727,1.1379239040529363,36.011451721191406,-1.0922929313430634,36.46946716308594,0.023928472238136322
12683,2012-05-18,36.08778762817383,36.459922790527344,35.90649032592773,36.450382232666016,19587749.0,-0.005521971304545126,1.9000139924441175,2.111140724946695,31.41358188133634,44.99216751503419,0.3989811382688089,0.6813721271121409,0.47023613759491667,0.4873662074519629,11.650350657782496,0.5534324645996165,-0.015189420689857513,-0.6264308929443345,-1.547620800047909,0.29475901415924,-1.0870258464961253,-0.1658359393925437,0.8674102511965032,27.586286123913812,-15.932157934858349,0.46059495355178753,5,0.2862586975097656,0.6870231628417969,0.39599132537841797,0.13358688354492188,2.137401580810547,4,0.02723421087319844,-2.7499416997035016,36.288169860839844,1.2745181039280702,36.47900772094727,1.1379239040529363,36.011451721191406,0.02723421087319844
12684,2012-05-21,35.877864837646484,36.154579162597656,35.83015441894531,36.00190734863281,9746400.0,-0.00581700359939652,-1.95652778502025,0.3420969574548668,27.36568732202852,42.03814084742874,0.5233252707213154,0.8863890769006417,0.6941823318121934,0.7020826764627373,12.505839281082148,0.32442474365234375,-0.17696915423437076,-0.8043880462646484,-1.7960408745588055,0.18726478202950858,-1.3002144604117305,-0.3085616321175664,0.9676912445094672,5.555629589157927,-30.695926518471705,0.4958264141470801,5,0.4627857208251953,0.8826332092285156,0.6440820693969727,0.3435096740722656,2.7957992553710938,0,0.04335095804253131,1.9000139924441175,36.08778762817383,-2.7499416997035016,36.288169860839844,1.2745181039280702,36.47900772094727,0.04335095804253131
12685,2012-05-22,35.7442741394043,36.011451721191406,35.639312744140625,35.935115814208984,12919325.0,-0.003723485186387432,1.1666629650194336,1.538518313497555,26.952078659153244,39.91714354919564,0.5385310618047257,1.0109381967576212,0.825152629183556,0.8446143632845207,13.595964191531332,0.37213897705078125,-0.3010447520891901,-0.8993335723876967,-1.9747740559072682,0.1761069111318747,-1.4370538141474825,-0.361613330627911,0.9794337431663749,9.999963656319622,-19.541173343115087,0.5377202417597846,5,0.5009555816650391,0.9208030700683594,0.8039131164550781,0.4771003723144531,3.072521209716797,1,0.04671655631443139,-1.95652778502025,35.877864837646484,1.9000139924441175,36.08778762817383,-2.7499416997035016,36.288169860839844,0.04671655631443139
12686,2012-05-23,35.6297721862793,35.90649032592773,35.32442855834961,35.7442741394043,11776166.0,-0.003203364899184602,1.6521587985817123,0.5999840089549852,26.95210580005113,37.92180519683856,0.6044019452805784,1.0999186767262543,0.9301125513753163,0.9629115172033167,14.803888579707763,0.5820617675781179,-0.36461745434509396,-0.9618318557739229,-2.1286362657801803,0.2049725542323344,-1.5452340607770552,-0.3784296507707907,0.9421203769111699,22.377661477903025,-1.7730413803238747,0.5834022050031292,5,0.3769073486328125,0.8778629302978516,0.9351139068603516,0.5868320465087891,4.208015441894531,2,0.05650777274965435,1.1666629650194336,35.7442741394043,-1.95652778502025,35.877864837646484,1.9000139924441175,36.08778762817383,0.05650777274965435
12687,2012-05-24,35.877864837646484,35.94465637207031,35.57251739501953,35.6870231628418,9066982.0,0.0069630715029584955,1.2941466970815794,-1.6667110874200426,34.10255306324548,36.566946107048,0.2661211971818318,0.8289448382034692,0.6770096438174491,0.7205523103513087,15.887532672961008,0.37213897705078125,-0.4481995717134595,-0.6722316741943359,-1.8799453959238264,0.5354820475351545,-1.2760885350590812,-0.06837481332959072,0.49443348476944493,48.73968212374397,23.976085307257456,0.6038568608647444,5,0.128814697265625,0.6297702789306641,0.6870212554931641,0.33873939514160156,4.055339813232422,3,0.06861696342021362,1.6521587985817123,35.6297721862793,1.1666629650194336,35.7442741394043,-1.95652778502025,35.877864837646484,0.06861696342021362
12688,2012-05-25,35.83015441894531,36.02099227905273,35.65839767456055,35.84923553466797,6907997.0,-0.0013298009487763274,1.0000000000000393,-0.09998400895498522,36.438335158817196,35.141080290072125,0.27047282474973144,0.851947202581357,0.7239739283577791,0.7646354155692734,16.189471174631482,0.3625946044921804,-0.47036807204064246,-0.6765260696411133,-1.9235706190617492,0.5705184797795226,-1.3000483443514312,-0.05300379493079532,0.37448474122000874,60.919772630147186,32.144665564901906,0.6235222747103167,5,0.17652511596679688,0.6774806976318359,0.7347316741943359,0.38644981384277344,4.064884185791016,4,0.059653708321178556,1.2941466970815794,35.877864837646484,1.6521587985817123,35.6297721862793,1.1666629650194336,35.7442741394043,0.059653708321178556
12689,2012-05-29,35.86832046508789,36.02099227905273,35.71564865112305,35.963741302490234,9214435.0,0.0010651934595737877,1.9091041250228442,5.000799680127948,35.55552347436361,34.55835726464959,0.15429201691400607,0.7270577683713384,0.6864126834076387,0.7224177615020935,15.641643441952624,0.3053436279296804,-0.5131919443371302,-0.5596385955810561,-1.7556106483731497,0.6363334572110375,-1.1576246219771065,0.038347430814994254,0.19548499878691672,78.08214676889456,47.47147856947228,0.5979860263960469,5,0.13835906982421875,0.6393146514892578,0.6750965118408203,0.3482837677001953,3.854961395263672,1,0.06570892401250061,1.0000000000000393,35.83015441894531,1.2941466970815794,35.877864837646484,1.6521587985817123,35.6297721862793,0.06570892401250061
12690,2012-05-30,35.6870231628418,35.92557144165039,35.582061767578125,35.6870231628418,10132274.0,-0.005054524435359586,-2.2727239687443213,-0.0,39.384583212886675,33.69632758343039,0.31819063650478085,0.8013944835526985,0.8705272524342149,0.8924737542333503,15.09052911300348,0.3435096740722656,-0.5452428796015809,-0.6469472885131822,-1.758562444061397,0.4646678670350326,-1.2027548662872931,-0.09113971073907123,0.3339691162109304,52.05476451259637,16.846169285709323,0.5558075777741083,5,0.3196563720703125,0.8206119537353516,0.8540077209472656,0.5295810699462891,3.9217567443847656,2,0.08368983079781067,1.9091041250228442,35.86832046508789,1.0000000000000393,35.83015441894531,1.2941466970815794,35.877864837646484,0.08368983079781067
12691,2012-05-31,35.85877990722656,36.13549423217773,35.54389190673828,35.88740539550781,14088369.0,0.004812862748485136,1.2545684504339822,-100.0,37.06070409960552,32.802794741276415,0.05498459706875991,0.5282103241535125,0.7076406848039696,0.714474001196507,14.278208250177416,0.591602325439446,-0.6026752166272544,-0.3936065673828111,-1.3803331672710826,0.5931200325054604,-0.8869698673269468,0.09975673256132467,-0.5343513488769531,53.22629525744011,16.570429182710406,0.4933632999441352,5,0.03339576721191406,0.6488552093505859,0.6822509765625,0.35782432556152344,4.341602325439453,3,0.08249068846032892,-2.2727239687443213,35.6870231628418,1.9091041250228442,35.86832046508789,1.0000000000000393,35.83015441894531,0.08249068846032892
12692,2012-06-01,35.47710037231445,35.77289962768555,35.32442855834961,35.47710037231445,14013437.0,-0.01064396323298189,-1.937484383589026,-0.0,36.59303726030514,33.378289783384055,0.3458887609669361,0.801428195706194,1.0957837832226645,1.0888465661036903,13.656255302100112,0.5343513488769531,-0.6007671849065446,-0.6803434371948214,-1.57278216148746,0.21209528709781722,-1.1265627993411442,-0.23412407504849853,0.6583938598632741,18.82360687812787,-20.412682794690603,0.44621936214631985,6,0.2624034881591797,1.0305347442626953,1.0639305114746094,0.7395038604736328,3.998088836669922,4,0.12291554862421505,1.2545684504339822,35.85877990722656,-2.2727239687443213,35.6870231628418,1.9091041250228442,35.86832046508789,0.12291554862421505
12693,2012-06-04,35.7442741394043,35.75381851196289,35.41984558105469,35.47710037231445,11439758.0,0.0075308794767889875,1.3333333333333333,100.0,38.34350975599891,34.59804783160299,0.027785179723828435,0.4538124808982644,0.8413874732828788,0.8138645834973985,14.190349730159497,0.3339729309082031,-0.6579935201730791,-0.34732990264892294,-1.148722765485381,0.4540629601875352,-0.7480263340671556,0.053366528769309696,0.3912200927734304,51.76468374910682,13.762963422170607,0.40069643141823,6,-0.014312744140625,0.7633609771728516,0.8229970932006836,0.47233009338378906,3.5782432556152344,0,0.11719165131560905,-1.937484383589026,35.47710037231445,1.2545684504339822,35.85877990722656,-2.2727239687443213,35.6870231628418,0.11719165131560905
12694,2012-06-05,35.78244400024414,35.83015441894531,35.553436279296875,35.6870231628418,11067404.0,0.0010678594476691838,1.899976013432478,0.35714897627002484,45.74467632661222,36.68611423909843,-0.028321910905866332,0.35572316850257835,0.8040899277147417,0.7697051266819912,14.92912506087156,0.2767181396484375,-0.6944281695886616,-0.25954170227051065,-1.0036644779533077,0.4845810734122864,-0.6316030901119092,0.11251968557088787,0.336828918457023,56.470820634383614,14.963430468729989,0.3720613878413976,6,-0.05248260498046875,0.7251911163330078,0.8253812789916992,0.4341602325439453,5.162212371826172,1,0.11493330652495759,1.3333333333333333,35.7442741394043,-1.937484383589026,35.47710037231445,1.2545684504339822,35.85877990722656,0.11493330652495759
12695,2012-06-06,36.16412353515625,36.16412353515625,35.81106948852539,36.02099227905273,13219367.0,0.010666670362412978,3.9332906905466274,1.5000000000000744,43.95606809445348,38.57544338292091,-0.3846307752546778,-0.08518429416987772,0.40774098754609867,0.3811474996144,15.861699691101999,0.3816795349121094,-0.6502525465416227,0.15696601867675497,-0.4838474800952568,0.7977795174487667,-0.16344073070925447,0.4773727680627644,-0.8396949768066406,100.0,58.6220541131826,0.32040674938600633,6,-0.4198474884033203,0.34351158142089844,0.7299604415893555,0.2719459533691406,5.314884185791023,2,0.09841682798520868,1.899976013432478,35.78244400024414,1.3333333333333333,35.7442741394043,-1.937484383589026,35.47710037231445,0.09841682798520868
12696,2012-06-07,36.57442855834961,36.70801544189453,36.26908493041992,36.32633590698242,55932703.0,0.011345637142138543,-1.4210537390060178,1.7333226726365707,55.067550684961105,40.90488756311154,-0.722861016583046,-0.503255107637294,-0.01707467545637087,-0.029301140101026135,16.645254571645683,0.5438919067382812,-0.5569891150722839,0.5558206558227567,-0.11778728103510616,1.2294285926806197,0.2190166873938253,0.8926246242516882,-1.2332061004638675,90.34488653125594,48.19885350176742,0.3368039684289329,6,-0.5582065582275391,-0.10019111633300781,0.3769083023071289,-0.11927413940429688,4.790077209472656,3,0.08296373910630073,3.9332906905466274,36.16412353515625,1.899976013432478,35.78244400024414,1.3333333333333333,35.7442741394043,0.08296373910630073
12697,2012-06-08,36.6984748840332,36.78435134887695,36.49809265136719,36.71755599975586,53368666.0,0.0033916135008287274,2.749987506871221,-0.07691124915431453,61.11111111111111,43.64630711336641,-0.8026719554291759,-0.6556565686328639,-0.13941635633619143,-0.16038914959788997,17.737680962916308,0.2862586975097656,-0.4410232570107553,0.6765272140502958,-0.01040962591986272,1.3634640540204543,0.33305879406521655,1.019995634035375,-1.3025807067871114,93.70640514178201,47.664835405487025,0.34346841998508104,6,-0.6440849304199219,-0.2480926513671875,0.25286197662353516,-0.24332046508789062,5.467555999755859,4,0.09542378422260889,-1.4210537390060178,36.57442855834961,3.9332906905466274,36.16412353515625,1.899976013432478,35.78244400024414,0.09542378422260889
12698,2012-06-11,36.70801544189453,36.9942741394043,36.67938995361328,36.85114669799805,49061386.0,0.00025997150812062664,-2.142835386167641,7.501199520191923,66.29209108999248,47.06148129288073,-0.7538699907396733,-0.6662917392170371,-0.1378778758904744,-0.1777492013098083,18.48773244586928,0.3148841857910156,-0.30803557195969233,0.6650754928588896,-0.07936944655903488,1.409520432276814,0.2928530231499238,1.0372979625678553,-1.2288138343505892,80.13248364472992,27.773005729947123,0.3722224697089632,6,-0.5486640930175781,-0.38644981384277344,0.24332141876220703,-0.25286102294921875,5.2194671630859375,0,0.07538336610623997,2.749987506871221,36.6984748840332,-1.4210537390060178,36.57442855834961,3.9332906905466274,36.16412353515625,0.07538336610623997
12699,2012-06-12,37.07061004638672,37.07061004638672,36.63167953491211,36.84160232543945,10969416.0,0.009877804619161212,2.833325004580814,-1.5999840089549853,73.88318983815063,50.89465980679894,-1.037040667090821,-1.0345847842981897,-0.496948499324283,-0.5520761522444388,18.866668400648905,0.4389305114746094,-0.21163428285635888,0.9976129531860352,0.14062268750090112,1.8546032188711692,0.5691178203434717,1.4261080860285986,-1.4702026362939478,100.0,40.535689044454344,0.4284951328425662,6,-0.8730907440185547,-0.8730907440185547,-0.11927318572998047,-0.6154556274414062,4.85687255859375,1,0.060746433517414156,-2.142835386167641,36.70801544189453,2.749987506871221,36.6984748840332,-1.4210537390060178,36.57442855834961,0.060746433517414156
12700,2012-06-13,36.64122009277344,37.01335906982422,36.51717758178711,36.64122009277344,12121692.0,-0.011583029064695216,-3.000092259433527,0.0,66.35798851248389,54.1499136304521,-0.5118949469835812,-0.5856201115031467,-0.07233519375245834,-0.13612040094746192,18.91453667465055,0.5534324645996094,-0.13016855225269808,0.5367345809936523,-0.3562571538488868,1.4297263158361915,0.09023871357238278,0.9832304484149219,-0.8937924190512732,46.42838445613117,-16.994848441185354,0.44649586742127073,6,-0.44370079040527344,-0.44370079040527344,0.3101167678833008,-0.186065673828125,4.780536651611335,2,0.11744795256273743,2.833325004580814,37.07061004638672,-2.142835386167641,36.70801544189453,2.749987506871221,36.6984748840332,0.11744795256273743
12701,2012-06-14,37.01335906982422,37.15649032592773,36.593509674072266,36.7557258605957,13529261.0,0.010156293270490169,1.0701786378078397,100.0,67.65575713287535,57.60132694962657,-0.7856533757351158,-0.9651584208394866,-0.4514849221593522,-0.5131145956658543,19.445510578990024,0.5629806518554616,-0.03278632107795687,0.8821559906005874,-0.08676313850116202,1.8510751197023367,0.39769642604971267,1.366615555151462,-1.133613158835601,78.26066803789303,12.44387163608448,0.48445956455087397,6,-0.7251911163330078,-0.7728996276855469,-0.026239395141601562,-0.5582046508789062,4.274810791015625,3,0.12064964551579305,-3.000092259433527,36.64122009277344,2.833325004580814,37.07061004638672,-2.142835386167641,36.70801544189453,0.12064964551579305
12702,2012-06-15,37.15649032592773,37.30915832519531,37.08969497680664,37.23282241821289,16823544.0,0.003867016117977684,-1.090895874977285,-0.29628203799401603,70.02881412756322,61.12191632424482,-0.7437212387975052,-1.0960994345056108,-0.6056453587972825,-0.660470455710076,20.360338195331604,0.29579925537109375,0.06971784093846622,0.9818712234497013,-0.0891043937704552,2.052846840669858,0.44638341483962307,1.5173590320597796,-1.1235350851464148,80.72326877411248,13.696849253369109,0.5354878086100766,6,-0.7251930236816335,-0.8396968841552663,-0.21469497680663352,-0.7013359069824148,3.5782432556152415,4,0.11325115491217952,1.0701786378078397,37.01335906982422,-3.000092259433527,36.64122009277344,2.833325004580814,37.07061004638672,0.11325115491217952
12703,2012-06-18,37.07061004638672,37.270992279052734,36.94656372070313,36.94656372070313,8651135.0,-0.0023113130112044633,-4.230764499662211,-1.6250874562716198,67.89769274888279,63.583362593386006,-0.5027882609157359,-0.9832236839327635,-0.5314043354716205,-0.5778334600572919,20.46466069404848,0.32442855834960227,0.1738026591260251,0.8468498229980455,-0.2951852710871279,1.9888849170832188,0.2758322759554588,1.4178673700406321,-0.8589863737874452,69.87953548188216,4.075962260949126,0.5710175470425856,6,-0.5104961395263672,-0.7538166046142578,-0.128814697265625,-0.6154556274414062,3.5973281860351634,0,0.1374517665349022,-1.090895874977285,37.15649032592773,1.0701786378078397,37.01335906982422,-3.000092259433527,36.64122009277344,0.1374517665349022
12704,2012-06-19,37.433204650878906,37.614505767822266,37.08015441894531,37.16603088378906,12472353.0,0.009781187955592685,-1.4348090594635936,2.1538224983087524,74.6630158478726,66.99524567709925,-0.6778841399792768,-1.2894314995984928,-0.8970506602816002,-0.9431194036620667,20.67073412291948,0.5438957214355469,0.32969976890501584,1.1316774368286104,-0.11793874425796247,2.3812936179151833,0.5068693462853275,1.7564855273718933,-1.0679261269161842,83.47794950948696,15.276975942372644,0.6248080905432863,6,-0.4914093017578125,-0.9637374877929688,-0.5248069763183594,-0.9780502319335938,3.9122161865234304,1,0.120061266354764,-4.230764499662211,37.07061004638672,-1.090895874977285,37.15649032592773,1.0701786378078397,37.01335906982422,0.120061266354764
12705,2012-06-20,37.41412353515625,37.57633590698242,37.21374130249024,37.375953674316406,11939026.0,-0.0005097377021447969,-1.0000000000000393,0.14286530169336645,72.95774267219836,68.98304478679228,-0.5172367186276645,-1.2003792066326895,-0.8726926591695516,-0.9229065735539876,20.535580726126557,0.3625946044921804,0.47422159849581647,1.0291038513183608,-0.28520906379579714,2.3434167664325187,0.37194739376128183,1.6862603088754398,-0.8489686521759978,80.37384923481588,9.85407792177908,0.6571564575570793,6,-0.35782432556152344,-0.9446563720703125,-0.5939903259277344,-0.9589691162109375,5.620227813720703,2,0.12063249498770778,-1.4348090594635936,37.433204650878906,-4.230764499662211,37.07061004638672,-1.090895874977285,37.15649032592773,0.12063249498770778
12706,2012-06-21,37.64313125610352,37.96755599975586,37.49045944213867,37.5572509765625,18166766.0,0.006120889634955162,-3.3478472475708747,2.249950029982197,83.48082352358486,71.46856838817824,-0.6467157469625135,-1.3394938389237652,-1.0945764332888857,-1.1550766884721,20.105603380019836,0.5534324645996094,0.6045579102282588,1.1574436187744226,-0.22019759897261793,2.535084836521463,0.46862300990090233,1.8462642276479428,-0.9100802315485481,68.2245644449597,-8.469483049507346,0.6888206088735199,6,-0.40076446533203836,-0.9971389770507884,-0.8969469070434641,-1.1879768371582102,4.799617767333977,3,0.10038021179942569,-1.0000000000000393,37.41412353515625,-1.4348090594635936,37.433204650878906,-4.230764499662211,37.07061004638672,0.10038021179942569
12707,2012-06-22,38.33969497680664,38.46374130249024,37.738548278808594,37.78625869750977,25306999.0,0.018504404321842305,-1.235293425988005,6.444276640162845,85.4166666666668,73.59352123003094,-1.2136141217431984,-1.941719895277771,-1.7693154118916823,-1.8413382220248167,20.0189793316857,0.8206100463867188,0.7425010867409654,1.7309158325195284,0.1561231430529162,3.3057085219861406,0.9435194877862187,2.518312177252838,-1.3844330567155083,91.82387565089878,11.481697279422932,0.7873963447333069,6,-0.8492355346679688,-1.4456100463867188,-1.657918930053711,-1.8845405578613281,3.8072509765625,4,0.07690397343580502,-3.3478472475708747,37.64313125610352,-1.0000000000000393,37.41412353515625,-1.4348090594635936,37.433204650878906,0.07690397343580502
12708,2012-06-25,37.96755599975586,38.20610809326172,37.88167953491211,38.08206176757813,16084704.0,-0.00970636248608403,-1.2666808811183219,-0.20689964157707644,77.32693048977374,73.97615908021127,-0.7197048806882052,-1.4769667022193644,-1.3641528448561218,-1.4664413080354848,20.156933469174753,0.45801544189453125,0.8148496711462769,1.2519067764282212,-0.38911093568312083,2.8929244885395633,0.43139792037254665,2.072415632483896,-0.7105982031849081,64.13775610078848,-18.429865345846608,0.8205088560556716,6,-0.4770965576171875,-1.0734710693359375,-1.357344627380371,-1.5124015808105469,4.284351348876953,0,0.07288268915188811,-1.235293425988005,38.33969497680664,-3.3478472475708747,37.64313125610352,-1.0000000000000393,37.41412353515625,0.07288268915188811
12709,2012-06-26,38.225189208984375,38.931297302246094,37.90076446533203,37.99618148803711,11988177.0,0.0067856147820042345,-3.9091487293179115,-1.9999666855447338,76.60094253602463,75.11426508282692,-0.8899225603016916,-1.6326844678427221,-1.5903172584561958,-1.716895655673774,20.600719538708073,1.0305328369140625,0.8723220869028694,1.3916965484619155,-0.32965324652970907,3.11304634345354,0.5310216509661032,2.2523714459577278,-0.7268747112295628,58.88878770985686,-20.58669641738807,0.8606748974958123,6,-0.4627857208251953,-1.0973262786865234,-1.6507606506347656,-1.7700347900390625,3.673664093017578,1,0.06390417088801148,-1.2666808811183219,37.96755599975586,-1.235293425988005,38.33969497680664,-3.3478472475708747,37.64313125610352,0.06390417088801148
12710,2012-06-27,38.67366409301758,38.88358688354492,38.13931274414063,38.2442741394043,13757620.0,0.011732443797238146,-1.328356962146194,1.87500208218813,76.82923737572702,76.133540665366,-1.1396196247793924,-1.9456918945443533,-2.01868958775394,-2.1544444060504233,20.818684703023894,0.7442741394042898,0.9353211108883244,1.6908393859863295,-0.12721635364778905,3.508895125620448,0.7818115161692702,2.599867255803389,-0.8887530343645125,82.1192088047084,3.8526254799914597,0.9090278698170604,6,-0.7347335815429688,-1.5458011627197266,-2.1230897903442383,-2.008586883544922,3.454200744628899,2,0.06908465507583328,-3.9091487293179115,38.225189208984375,-1.2666808811183219,37.96755599975586,-1.235293425988005,38.33969497680664,0.06908465507583328
12711,2012-06-28,38.816795349121094,38.83587646484375,38.34923553466797,38.55915832519531,13165500.0,0.0037010006540694196,2.29034587707307,0.6000071071942574,76.9417223722476,76.90164158144204,-1.1175535241986267,-1.9561461984561888,-2.136256883110775,-2.28616337038747,21.711499601525315,0.48664093017578125,0.9520991673219896,1.6860698699951158,-0.2258198278987038,3.5979595678889353,0.7301250210482024,2.642014718942029,-0.9160308837890625,90.40016374987208,13.504710550438105,0.9559448489469113,6,-0.8778648376464844,-1.6889324188232422,-2.3616418838500977,-2.1517181396484375,3.6354942321777344,3,0.10865286435479415,-1.328356962146194,38.67366409301758,-3.9091487293179115,38.225189208984375,-1.2666808811183219,37.96755599975586,0.10865286435479415
12712,2012-06-29,39.83778762817383,39.83778762817383,39.01717758178711,39.01717758178711,24811924.0,0.02630284828692986,1.0,3.1851402173591166,81.66021333428013,78.43081053537507,-1.9201276881446248,-2.7760244366996147,-3.1180637144546637,-3.2931947423719237,22.540299850014218,1.0209922790527344,1.056448792348256,2.48902778625488,0.38611199856264733,4.591943573947113,1.43756989240876,3.540485680101,-1.7309165954589858,100.0,22.54266990922295,1.0514578938461174,6,-1.3788166046142578,-2.2566795349121094,-3.580630302429199,-3.3301525115966797,2.1469459533691406,4,0.06538920834603301,2.29034587707307,38.816795349121094,-1.328356962146194,38.67366409301758,-3.9091487293179115,38.225189208984375,0.06538920834603301
12713,2012-07-02,39.933204650878906,39.933204650878906,39.34160232543945,39.360687255859375,15022137.0,0.002395138595437496,1.0666702202795806,0.6976729051032456,80.61221825705702,79.09183302528446,-1.7509100425908457,-2.678873800663439,-3.183760344764039,-3.3707547458802978,23.438021942444948,0.5916023254394531,1.1426670796246228,2.3749982833862333,0.1162918996540725,4.633704667118394,1.245645091520153,3.5043514752523137,-1.5839691162109375,100.0,24.3451592396043,1.129353191866079,7,-1.359731674194336,-2.3043880462646484,-3.6760473251342773,-3.425569534301758,2.1087799072265625,0,0.05543610441095703,1.0,39.83778762817383,2.29034587707307,38.816795349121094,-1.328356962146194,38.67366409301758,0.05543610441095703
12714,2012-07-03,39.89503860473633,40.038169860839844,39.65649032592773,39.818702697753906,7912924.0,-0.0009557471401618889,1.1052465466634795,0.13333377753494757,87.97329218594335,80.76022741570056,-1.4827339605712169,-2.442007982368935,-3.1015544217107944,-3.310658658484087,24.662046204337408,0.3816795349121165,1.2192814991284635,2.13120250701904,-0.1946302338842898,4.45703524792237,0.9682861365673787,3.2941188774707015,-1.2290092468261733,92.46224190094297,12.568871771491501,1.1629163704516636,7,-1.1307239532470703,-2.2137393951416016,-3.637881278991699,-3.3874034881591797,2.3568687438964844,1,0.059076738018663644,1.0666702202795806,39.933204650878906,1.0,39.83778762817383,2.29034587707307,38.816795349121094,0.059076738018663644
12715,2012-07-05,39.72328186035156,39.88549423217773,39.40839767456055,39.761451721191406,9695467.0,-0.004305215645646121,2.33336886993615,-0.5000249862575583,83.17756223682699,80.72653171717192,-1.060499254198504,-2.097475029162375,-2.8868456219317267,-3.1140913914862125,26.70433709716725,0.48664093017578125,1.3205583608713027,1.7814878463745103,-0.5734434733671208,4.136419166116141,0.6040221865036983,2.9589535062453223,-0.7828244018554713,81.35581735720868,1.2040405764837772,1.1774656598708142,7,-0.8349227905273438,-2.041982650756836,-3.4661245346069336,-3.215646743774414,2.8053436279296875,3,0.05476816969198772,1.1052465466634795,39.89503860473633,1.0666702202795806,39.933204650878906,1.0,39.83778762817383,0.05476816969198772
12716,2012-07-06,39.60877990722656,39.64694595336914,39.39885330200195,39.4370231628418,10543509.0,-0.0028824897582111486,1.0000307526716383,-4.499800119928043,80.23531558683578,80.15082604163514,-0.7128068979826878,-1.8382388315762341,-2.734758256689929,-2.978240055097878,29.172837108268585,0.3244285583496094,1.3721507321999553,1.515268325805664,-0.8596387193316701,3.8901753709429983,0.32781480323699697,2.702721848374331,-0.44877996826171795,57.94385888876019,-21.221228039077545,1.187453522568667,7,-0.6488552093505859,-1.927480697631836,-3.3516225814819336,-3.101144790649414,2.7767143249511648,4,0.0635991549429249,2.33336886993615,39.72328186035156,1.1052465466634795,39.89503860473633,1.0666702202795806,39.933204650878906,0.0635991549429249
12717,2012-07-09,40.200382232666016,40.32442855834961,39.62786483764648,39.799617767333984,21190350.0,0.014936141098643496,1.1470481028137602,2.333325930038867,84.30968799528291,80.92668798669172,-1.131727303261627,-2.2704420735860467,-3.2823562864876124,-3.546359653249013,31.807300482929524,0.7156486511230469,1.4653206992564805,1.9317752838134794,-0.5250296715815281,4.388580239208487,0.7033728061159721,3.1601777615109867,-0.8647483093261741,87.37861063025439,6.748191555950683,1.2284024776975049,7,-1.0877857208251953,-2.3759536743164062,-4.000476837158203,-3.692747116088867,2.1755714416503906,0,0.05601706311147847,1.0000307526716383,39.60877990722656,2.33336886993615,39.72328186035156,1.1052465466634795,39.89503860473633,0.05601706311147847
12718,2012-07-10,39.475189208984375,40.27671813964844,39.3702278137207,40.24809265136719,17512499.0,-0.01803945593065437,1.1839077290690194,-1.9285727883645225,70.73644852282624,80.27507754078079,-0.19018667495618757,-1.3990393929789775,-2.520370932456352,-2.7987676620604987,33.890251128536406,0.9064903259277344,1.4999747414353735,1.0682235717773452,-1.329495197696609,3.4659423412512993,-0.1306358129596319,2.2670829565143222,0.8492393493652344,10.999928039722073,-66.40881304585871,1.1988593847369764,7,-0.2433185577392578,-1.6030521392822266,-3.3516197204589844,-2.9675540924072266,2.5667953491210938,1,0.06357270029214779,1.1470481028137602,40.200382232666016,1.0000307526716383,39.60877990722656,2.33336886993615,39.72328186035156,0.06357270029214779
12719,2012-07-11,39.32251739501953,39.57061004638672,39.17938995361328,39.48473358154297,12955586.0,-0.0038675384975760396,1.3428519212317813,0.20987898051448087,68.86789748726737,79.39048421984081,0.15031798754701242,-1.126780820131117,-2.3559161207914627,-2.6261855916213435,35.75128745029683,0.3912200927734375,1.4600501593697857,0.8029563903808565,-1.5414365658959994,3.1473493466577125,-0.369240087757575,1.975152868519288,1.0019111633300781,12.499791781187014,-61.8680549237193,1.172196478138428,7,0.014314651489257812,-1.383584976196289,-3.203719139099121,-2.814882278442383,2.6049652099609375,2,0.06915801284457879,1.1839077290690194,39.475189208984375,1.1470481028137602,40.200382232666016,1.0000307526716383,39.60877990722656,0.06915801284457879
12720,2012-07-12,40.94465637207031,41.20228958129883,40.8015251159668,40.90649032592773,48160945.0,0.04125216503194262,-2.23071482386949,-0.23527890132635365,75.59170136652689,79.24048188587184,-1.2469315696839587,-2.5402252231676172,-3.951178759276573,-4.225178525235549,38.4598044147348,1.8797721862792969,1.5222550577931386,2.209923553466794,-0.19768683000242504,4.617533936936013,1.0061183617321845,3.4137287452014036,-1.7652664184570312,87.26416250700088,11.618598943194613,1.2038051917346102,7,-0.8349227905273438,-2.437976837158203,-4.825858116149902,-4.437021255493164,0.4103050231933594,3,0.031927267008503124,1.3428519212317813,39.32251739501953,1.1839077290690194,39.475189208984375,1.1470481028137602,40.200382232666016,0.031927267008503124
12721,2012-07-13,41.47900772094727,41.57442855834961,40.96374130249024,41.08778762817383,17782988.0,0.013050575978003742,1.0983589367168005,10.25047476261697,74.96205425119786,78.49624198775159,-1.5242231019563164,-2.8700148402994117,-4.44942951740196,-4.726490219118752,41.07962892030431,0.6297721862792969,1.60181927283557,2.5209924697876076,-0.037979697074511876,5.079964636649727,1.2415063863565479,3.8004785532186673,-2.2996177673339915,96.01589564303322,21.490765704431155,1.279486083431061,7,-1.1020984649658274,-2.557250976562507,-5.353052139282234,-4.971372604370124,0.26717376708983664,4,0.02530479452149259,-2.23071482386949,40.94465637207031,1.3428519212317813,39.32251739501953,1.1839077290690194,39.475189208984375,0.02530479452149259
12722,2012-07-16,41.364505767822266,41.53625869750977,41.03053283691406,41.24045944213867,15964603.0,-0.0027604795634293966,1.1632916143138854,0.31707554896836276,78.16459059200382,78.22428335830125,-1.3079236308489968,-2.5550959694914184,-4.295721752338508,-4.580650272364224,43.526393010336015,0.5057258605957102,1.6578593799904766,2.196089744567871,-0.4302923164180541,4.822471805553796,0.8828987140749049,3.5092807750608372,-2.0893142700195284,91.23509783465664,14.76004064175882,1.313191030492964,7,-0.9875965118408203,-2.328245162963867,-5.11927604675293,-4.856870651245117,-0.3912239074707031,0,0.02468271880452866,1.0983589367168005,41.47900772094727,-2.23071482386949,40.94465637207031,1.3428519212317813,39.32251739501953,0.02468271880452866
12723,2012-07-17,42.16603088378906,42.33778762817383,41.183204650878906,41.3072509765625,21110702.0,0.01937712299684491,-1.0862076095947064,6.923057998646903,79.97099996170456,77.33513977783026,-1.9661790789542124,-3.115020873165051,-5.037767714042111,-5.350276754533198,46.6612631222161,1.1545829772949219,1.7363561643269634,2.7428438186645536,-0.012120398460304216,5.4978080357894115,1.3653617101021283,4.120325927226979,-2.7988699035644515,94.5619025188567,15.207045239242731,1.3774821085624283,7,-1.4074420928955078,-2.7385482788085938,-5.913644790649414,-5.658395767211914,-1.22137451171875,1,0.004978481164278792,1.1632916143138854,41.364505767822266,1.0983589367168005,41.47900772094727,-2.23071482386949,40.94465637207031,0.004978481164278792
12724,2012-07-18,41.92748260498047,42.08969497680664,41.67938995361328,41.91793823242188,16989233.0,-0.0056573567349993414,1.4571435098460273,0.01111387501998071,75.56225519430112,76.48899455088295,-1.574595322088257,-2.6588284168863936,-4.732057516194615,-5.076170076597691,49.276781995447614,0.48664093017578125,1.6804689509826858,2.2795816421508803,-0.5246715806775697,5.08383486497933,0.8774550307366553,3.6817082535651053,-2.3820840258789033,73.29199795392356,-5.477181568887232,1.4021266114142248,7,-1.168893814086914,-2.5,-5.687024116516113,-5.41984748840332,-1.0877876281738281,2,0.0027309522540091002,-1.0862076095947064,42.16603088378906,1.1632916143138854,41.364505767822266,1.0983589367168005,41.47900772094727,0.0027309522540091002
12725,2012-07-19,41.92748260498047,42.01335906982422,41.54580307006836,41.9370231628418,14661625.0,0.0,4.764739082378948,-0.9996003197449488,75.00003065803168,75.90729622546027,-1.3734850937002605,-2.42783845945344,-4.666279342573873,-5.039488882228824,51.92324372083475,0.4675559997558594,1.6385845246596134,2.0539136886596694,-0.7197000292361366,4.827527406555475,0.6671068297117699,3.440720547607569,-2.214540682934569,70.13892359202423,-6.863283138608239,1.386806858947902,7,-1.168893814086914,-2.5,-5.729963302612305,-5.41984748840332,-0.7824440002441406,3,0.0,1.4571435098460273,41.92748260498047,-1.0862076095947064,42.16603088378906,1.1632916143138854,41.364505767822266,0.0
12726,2012-07-20,41.42175674438477,41.66030502319336,41.32633590698242,41.62213516235352,13641606.0,-0.012061918082714174,1.4137854976565893,21.00279888044782,63.879611183163796,73.63728769078035,-0.6521210285837569,-1.7123034863408932,-4.082684565452425,-4.503154407665043,53.83301217160047,0.6011466979980469,1.5672943435074131,1.3592565536499066,-1.2864774458805925,4.004990553180406,0.036389553884660586,2.6821235534151526,-1.5513240799711951,29.927135099172098,-42.34155332519338,1.3228669997652487,7,-0.663167953491218,-1.9561080932617259,-5.224237442016609,-4.914121627807624,-0.34351348876954546,4,-0.0016125667854528514,4.764739082378948,41.92748260498047,1.4571435098460273,41.92748260498047,-1.0862076095947064,42.16603088378906,-0.0016125667854528514
12727,2012-07-23,41.288169860839844,41.450382232666016,41.08778762817383,41.24045944213867,15069297.0,-0.0032250414768572044,-1.0540458774081318,-0.23810158391714895,61.79405854328452,72.64368880416461,-0.3889016506625893,-1.4192648679889217,-3.880403953570486,-4.3362254946680565,54.928582574833676,0.3625946044921875,1.5443883578531512,1.0782459259033175,-1.4907636317720119,3.647255483578647,-0.2062588529343472,2.362750704740982,-1.2696958986006521,16.03057861328125,-50.55205170343663,1.2845047788376664,7,-0.5295810699462891,-1.6459941864013672,-5.023856163024902,-4.780534744262695,-0.4198493957519531,0,0.011093047445333015,1.4137854976565893,41.42175674438477,4.764739082378948,41.92748260498047,1.4571435098460273,41.92748260498047,0.011093047445333015
12728,2012-07-24,40.73473358154297,41.3740463256836,40.32442855834961,41.24045944213867,21354886.0,-0.013404233734801263,1.7160519418984834,-10.599904053729912,56.70732116075252,71.29251365677409,0.4045308926440967,-0.6829018891234497,-3.252214570216644,-3.746537233130354,55.547408245964846,1.0496177673339915,1.539957161056492,0.38645076751708984,-1.9627235837578212,2.735625118792001,-0.7881364081203657,1.5610379431545454,-0.5771007993476971,23.24323506657965,-38.41072163083417,1.1745871756374537,7,0.59637451171875,-1.0925579071044922,-4.360688209533691,-4.22709846496582,0.3530540466308594,1,0.005856139413090045,-1.0540458774081318,41.288169860839844,1.4137854976565893,41.42175674438477,4.764739082378948,41.92748260498047,0.005856139413090045
12729,2012-07-25,40.66793823242188,41.020992279052734,40.41984558105469,40.94465637207031,12818717.0,-0.0016397639863625635,1.8000035535971286,0.5471702382837994,57.67441889293701,69.30170449304187,0.762421118030872,-0.44661697630279207,-3.1157456858862673,-3.645643338728071,55.344772672492425,0.6011466979980469,1.4519076399465405,0.19751796722412962,-1.930478254647987,2.3255141890962463,-0.8664801437119323,1.2615160781601915,-0.37949615946789805,20.338887345480757,-37.21918184818813,1.0639981109360594,7,0.6631698608398366,-0.9589672088623118,-4.229484558105476,-4.160303115844734,0.477100372314446,2,0.006804331659671536,1.7160519418984834,40.73473358154297,-1.0540458774081318,41.288169860839844,1.4137854976565893,41.42175674438477,0.006804331659671536
12730,2012-07-26,41.34542083740234,41.74618148803711,41.011451721191406,41.07824325561523,17085858.0,0.016658887428926628,-2.6666761853090577,-0.9655224703612049,62.9261292652677,67.96437949460518,0.1651305666560816,-0.9630515246352687,-3.6994803655542228,-4.292664298576192,55.35765762216103,1.0782432556152273,1.5090912625404442,0.7414127349853459,-1.242211097958993,2.725036567929685,-0.25039918148682716,1.733224651457519,-1.0209922790527273,71.81221559199744,13.71210624643404,0.9918119164721696,7,-0.014312744140617895,-1.5696563720703054,-4.639789581298821,-4.837785720825188,-0.2671775817871094,3,-0.01223172603768008,1.8000035535971286,40.66793823242188,1.7160519418984834,40.73473358154297,-1.0540458774081318,41.288169860839844,-0.01223172603768008
12731,2012-07-27,43.03435134887695,43.10114669799805,41.46946716308594,41.74618148803711,31419983.0,0.04084927610524547,1.295294414364137,4.82139950598952,68.13186008573551,66.84963166057537,-1.4303939448428764,-2.4451781735040186,-5.288177585905501,-5.925614663042722,55.69301101376086,1.7557258605957102,1.6452719663489006,2.219465446472171,0.141350074821311,4.297580818123031,1.1804077606467445,3.258523132297597,-2.6145057678222656,97.59444978705865,41.41341433126534,1.0390576858254288,7,-1.321563720703125,-2.7385482788085938,-6.271468162536621,-6.526716232299805,-1.7652664184570312,4,-0.043902433403122054,-2.6666761853090577,41.34542083740234,1.8000035535971286,40.66793823242188,1.7160519418984834,40.73473358154297,-0.043902433403122054
12732,2012-07-30,42.4427490234375,42.87213516235352,42.299617767333984,42.59542083740234,13571914.0,-0.013747211399641412,-1.6086699575888526,-0.11851838690380453,69.31678789197092,65.66583031949385,-0.7484675693251432,-1.737494608938981,-4.594997630844659,-5.27892340252712,55.148897047912996,0.7347335815429688,1.5728717970291939,1.497615051269534,-0.6480833493135663,3.6433134518526344,0.4247658509779839,2.5704642515610843,-1.8083993530273403,76.28863854925127,13.79795766696622,1.0728492002915517,7,-0.7299613952636719,-2.0229015350341797,-5.498569488525391,-5.796756744384766,-0.9923667907714844,0,-0.03214932583817254,1.295294414364137,43.03435134887695,-2.6666761853090577,41.34542083740234,1.8000035535971286,40.66793823242188,-0.03214932583817254
12733,2012-07-31,42.14694595336914,42.64313125610352,42.14694595336914,42.41412353515625,13242423.0,-0.006969460670537941,-2.714273476206167,1.7500124931288605,68.04878488752769,64.83100028540792,-0.5092047096689356,-1.3358286825022532,-4.192499971388614,-4.930563406341157,54.40813265351294,0.4961853027343821,1.464058173654898,1.0911249160766587,-1.0631570516828432,3.2454068838361607,0.013983932196907745,2.1682658999564097,-1.3152525207519474,64.41277189647838,-4.219602118067641,1.0771409838797519,7,-0.4341583251953125,-1.6555328369140625,-4.954673767089844,-5.252861022949219,0.06679534912110086,1,-0.030337322417047896,-1.6086699575888526,42.4427490234375,1.295294414364137,43.03435134887695,-2.6666761853090577,41.34542083740234,-0.030337322417047896
12734,2012-08-01,42.25190734863281,42.738548278808594,42.08015441894531,42.41412353515625,11781092.0,0.0024903677571277427,-1.6037775699242676,0.6071474464227073,60.36308037701523,63.20467247640609,-0.6295061750134039,-1.3229967856629088,-4.180579831019472,-4.984871159203962,53.57303106552433,0.6583938598632812,1.3489338059497271,1.0782428741455092,-1.0665126083506777,3.222998356641696,0.005865132897419301,2.150620615393599,-1.2386576547851504,59.36060722780718,-6.62932053585601,1.072377741248093,8,-0.5391197204589844,-1.7509517669677734,-5.059635162353516,-5.357822418212891,-0.21946334838867188,2,-0.027551885666450393,-2.714273476206167,42.14694595336914,-1.6086699575888526,42.4427490234375,1.295294414364137,43.03435134887695,-0.027551885666450393
12735,2012-08-02,41.89885330200195,42.20419692993164,41.52671813964844,42.02289962768555,10318503.0,-0.0083559315729278,1.7843066551697107,0.7646975825416236,53.426777309914364,62.04324649048949,-0.3139561092217491,-0.8417546610222217,-3.7080302371663976,-4.590320088138313,53.09699025070458,0.725189208984375,1.1252937213842458,0.6164102554321289,-1.4373677744867024,2.67018828535096,-0.41047875952728674,1.6432992703915446,-0.7185718478222611,26.31559259822086,-34.39424119551941,1.0268890149594154,8,-0.186065673828125,-1.2786235809326172,-4.4537200927734375,-4.770990371704102,0.3339691162109375,3,-0.017991296607384855,-1.6037775699242676,42.25190734863281,-2.714273476206167,42.14694595336914,-1.6086699575888526,42.4427490234375,-0.017991296607384855
12736,2012-08-03,42.12786483764648,42.63358688354492,42.06106948852539,42.404579162597656,10496139.0,0.005465818694221358,-1.7906916204129826,2.2307337474630007,56.116205147013844,61.41237389090386,-0.4830732112805336,-0.9195099830606139,-3.808730047281358,-4.778824087934062,52.739833576240414,0.7347335815429688,0.9580441583250519,0.7194675445556555,-1.2071777639829264,2.6461128530942375,-0.24385510971363544,1.6827901988249465,-0.7939141639613183,44.681068237815126,-11.664897044765468,0.9633226542692902,8,-0.41507720947264914,-1.4026737213134695,-4.594468116760247,-5.000001907348626,0.1717529296875071,4,-0.024915138378750257,1.7843066551697107,41.89885330200195,-1.6037775699242676,42.25190734863281,-2.714273476206167,42.14694595336914,-0.024915138378750257
12737,2012-08-06,42.45228958129883,42.59542083740234,42.14694595336914,42.17557144165039,9532608.0,0.007700953867532334,-1.6857266870744765,-1.0000137856876734,52.48343461313676,60.94305316339099,-0.6984515549655939,-1.124216493468552,-4.006425703035667,-5.059529406318376,51.797134706680396,0.4675559997558594,0.8006735583456432,0.9312969207763686,-0.9609964011045307,2.823590242657268,-0.014849740164081027,1.8774435817168182,-0.9769632256686407,76.3779849783111,23.838886675853026,0.9461466609404481,8,-0.6917934417724609,-1.39312744140625,-4.918892860412598,-5.324426651000977,0.03816986083984375,0,-0.027871397810311116,-1.7906916204129826,42.12786483764648,1.7843066551697107,41.89885330200195,-1.6037775699242676,42.25190734863281,-0.027871397810311116
12738,2012-08-07,41.98473358154297,42.50954055786133,41.96564865112305,42.5,11407899.0,-0.011013681579186918,1.0357234644050373,-1.8620623104494072,50.477698896912784,60.14341760827719,-0.039041962310705,-0.4838175024393365,-3.413422692972162,-4.548091214824254,51.41364536716586,0.5438919067382812,0.7617974101854301,0.33826370239258097,-1.2983907676374358,1.9749181724225977,-0.48006353262242385,1.1565909374075858,-0.3793415985233537,37.795349949948694,-11.618037347653193,0.8183272350150081,8,0.07156562805175781,-0.8444652557373047,-3.964694023132324,-4.40362548828125,0.6297721862792969,1,-0.012727277352829525,-1.6857266870744765,42.45228958129883,-1.7906916204129826,42.12786483764648,1.7843066551697107,41.89885330200195,-0.012727277352829525
12739,2012-08-08,42.04198455810547,42.24236679077149,41.82251739501953,41.96564865112305,11308968.0,0.0013636141444439698,-1.3157817217763115,-0.14814842234626946,50.94635632636177,58.81233172617654,0.1331107757448109,-0.3445520183391153,-3.343205346261172,-4.5602245199065266,51.43128581752335,0.41984939575196023,0.750775342745861,0.2595413208007784,-0.9638647475179241,1.4829473891194809,-0.3521617133585764,0.8712443549601332,-0.3169321978875814,46.551718195885705,-0.23011283279473105,0.6117030341593518,8,0.24332237243652344,-0.9017162322998047,-3.9408397674560547,-4.413167953491211,-0.419849395751946,2,0.00408536243448232,1.0357234644050373,41.98473358154297,-1.6857266870744765,42.45228958129883,-1.7906916204129826,42.12786483764648,0.00408536243448232
12740,2012-08-09,42.25190734863281,42.290077209472656,41.6984748840332,41.8797721862793,10466586.0,0.004993170344687492,1.638285203929741,4.874968767178052,57.213910227808334,57.599226186406845,0.07296900536623241,-0.47591792138449307,-3.4147477235279666,-4.72121784210897,50.13577303405026,0.5916023254394531,0.8258797648141822,0.40410156250000284,-0.7695114735625097,1.5777145985625154,-0.18270495553125699,0.9909080805312627,0.8492393493652344,59.18354858975091,9.845480676202044,0.5868065180312579,8,-0.05248069763183594,-1.1116390228271484,-4.02910041809082,-4.570608139038086,-0.26717376708984375,3,-0.005194164291278391,-1.3157817217763115,42.04198455810547,1.0357234644050373,41.98473358154297,-1.6857266870744765,42.45228958129883,-0.005194164291278391
12741,2012-08-10,42.52862548828125,42.52862548828125,41.94656372070313,41.96564865112305,9736025.0,0.006549246105392426,1.0678000555626828,1.5128289237645178,60.51777339327881,56.621557908774385,-0.3162919490415703,-0.7061754659100785,-3.5525539369781285,-4.9449200031929195,48.64777912530271,0.5820617675781179,0.9194439158245444,0.6283388137817383,-0.5694586810570073,1.8261363086204838,0.02944006636236196,1.2272375612011146,0.5444677734375034,92.55302408465214,37.390659365308125,0.598898747419374,8,-0.3959922790527344,-1.388357162475586,-4.243796348571777,-4.847326278686523,-0.4675559997558594,4,-0.006955387498941534,1.638285203929741,42.25190734863281,-1.3157817217763115,42.04198455810547,1.0357234644050373,41.98473358154297,-0.006955387498941534
12742,2012-08-13,42.38549423217773,42.566795349121094,42.22328186035156,42.538169860839844,8943318.0,-0.003365527440875371,2.2727008413439695,-0.27119344631085207,65.04344392059738,56.28763113467103,-0.20354087633579354,-0.5087144960664034,-3.25700533464844,-4.748152706253961,47.092382679407486,0.34351348876953125,0.9204801160109213,0.43415813446043927,-0.754486277455527,1.6228025463764055,-0.1601640714975403,1.0284803404184188,0.6601066619873137,79.12048325096019,19.097665378044205,0.5943222059579826,8,-0.25286102294921164,-1.2452259063720632,-4.064882278442376,-4.704195022583001,0.08588027954102273,0,-0.0020260814790392656,1.0678000555626828,42.52862548828125,1.638285203929741,42.25190734863281,-1.3157817217763115,42.04198455810547,-0.0020260814790392656
12743,2012-08-14,42.375953674316406,42.59542083740234,42.25190734863281,42.461830139160156,6572742.0,-0.00022509016431560003,-1.0571572166125585,0.5624765759687917,65.72934948941948,56.883883258271496,-0.176679060050418,-0.5087231848144214,-3.100628903997979,-4.682963523963522,45.06466355069468,0.34351348876952414,0.723742189075331,0.41412143707275106,-0.7861558696309032,1.6143987437764054,-0.18601721627907608,1.0142600904245782,0.6427046996459964,75.5317293911008,10.055864767527666,0.6001386533518255,8,-0.29580116271972656,-1.2356853485107422,-3.9074411392211914,-4.551525115966797,0.45801544189453125,1,0.0027021401972993075,2.2727008413439695,42.38549423217773,1.0678000555626828,42.52862548828125,1.638285203929741,42.25190734863281,0.0027021401972993075
12744,2012-08-15,42.04198455810547,42.347328186035156,41.98473358154297,42.23282241821289,7808229.0,-0.007881099709936445,-1.3750234249091113,2.222237029140014,56.84802044955423,57.26402138489816,0.13899814190305193,-0.17469261989366203,-2.6219077446582446,-4.30096951102017,42.73684849255085,0.3912200927734375,0.5439770167442717,0.07442722320556783,-1.1262524636149607,1.2751069100260963,-0.5259126202047,0.6747670666158356,0.9502701460583509,38.29770041126391,-25.287065877672383,0.6003398434102657,8,0.12404632568359375,-0.9017162322998047,-3.489980697631836,-4.217555999755859,0.8110694885253906,2,0.013617844536466306,-1.0571572166125585,42.375953674316406,2.2727008413439695,42.38549423217773,1.0678000555626828,42.52862548828125,0.013617844536466306
12745,2012-08-16,41.92748260498047,42.13740539550781,41.84160232543945,42.00381851196289,8798903.0,-0.002723514466039245,-1.384581084613374,0.40000399784116575,34.23914047180624,54.833236420986196,0.2883067742817147,-0.06344344519327194,-2.373304352278005,-4.148524195940901,40.500160435060565,0.2958030700683594,0.3845163352560874,-0.04007472991943217,-1.2407544167399607,1.1606049569010963,-0.6404145733297,0.5602651134908356,1.0388965027807373,11.392699725215053,-45.91178092423895,0.6003398434102657,8,0.2194652557373047,-0.21469497680664062,-3.289600372314453,-4.103054046630859,1.1450347900390625,3,-0.007282751638198137,-1.3750234249091113,42.04198455810547,-1.0571572166125585,42.375953674316406,2.2727008413439695,42.38549423217773,-0.007282751638198137
12746,2012-08-17,41.35496139526367,42.02289962768555,41.11641311645508,42.02289962768555,15549071.0,-0.013655034219697937,1.7142824507698633,8.749987506871221,34.42621160170967,52.8268783086054,0.8265862855826143,0.5310439458699392,-1.683796949570322,-3.543136600306667,38.205873817318796,0.9064865112304688,0.2907539308032909,-0.6092561721801744,-1.8166808385760191,0.5981684942156704,-1.2129685053780932,-0.005543838982255522,1.5860596280229728,16.12894073709169,-37.17245058110442,0.6037123331979217,8,0.5009555816650391,0.35782623291015625,-2.046754837036133,-3.091602325439453,1.6889305114746094,4,0.015228455426666843,-1.384581084613374,41.92748260498047,-1.3750234249091113,42.04198455810547,-1.0571572166125585,42.375953674316406,0.015228455426666843
12747,2012-08-20,41.74618148803711,41.79389190673828,41.25954055786133,41.364505767822266,9150612.0,0.009460052181749612,1.2400134326926153,-0.5714236761547951,44.41487438810185,52.15323114095975,0.36282653678240706,0.18540192743925843,-1.9550718314785058,-3.8914161791832242,36.330037564880925,0.5343513488769531,0.2848879124996344,-0.24093666076660014,-1.4111740223517586,0.9293007008185583,-0.8260553415591829,0.34418202002598264,1.1218552189762718,42.58046544738009,-8.930600938590274,0.5851186807925802,8,0.10973548889160156,-0.03339385986328125,-2.096848487854004,-3.2967529296875,1.2022933959960938,0,0.007542917442126207,1.7142824507698633,41.35496139526367,-1.384581084613374,41.92748260498047,-1.3750234249091113,42.04198455810547,0.007542917442126207
12748,2012-08-21,40.97328186035156,41.74618148803711,40.94465637207031,41.50763320922852,11281615.0,-0.018514259272001454,-1.7096753393300448,-1.4000139924440989,34.977572847907695,50.37892186557596,1.0919988331788701,1.029892439153393,-1.0690427114662526,-3.0750637354562116,35.70956299693394,0.8015251159667969,0.21958339672323035,-1.025763702392581,-2.1460517474050675,0.09452434261990561,-1.5859077248988243,-0.4656196798863377,1.8246899030394843,2.0407830253846866,-46.47481911772611,0.5601440225062434,8,0.7967567443847656,0.7395057678222656,-1.2666969299316406,-2.523853302001953,2.1851158142089844,1,0.036562671656937606,1.2400134326926153,41.74618148803711,1.7142824507698633,41.35496139526367,-1.384581084613374,41.92748260498047,0.036562671656937606
12749,2012-08-22,40.94465637207031,41.10686874389648,40.83969497680664,40.98282241821289,9025900.0,-0.0006986379167481793,-1.1538556162066007,0.071425001963205,37.86408426445688,48.22894120298135,1.0600774880615518,1.1386932984439113,-0.9369771727209226,-3.0086526828628593,34.99754037702242,0.26717376708983664,0.15205591380378536,-1.0682250976562528,-2.12428793342351,-0.012162261888995829,-1.596256515539885,-0.5401936797726208,1.742116467841491,8.088198549621238,-41.4495392977949,0.5280314178836294,8,0.7729015350341797,0.7681312561035156,-0.8516206741333008,-2.1135482788085938,2.0896949768066406,2,0.04614308463043759,-1.7096753393300448,40.97328186035156,1.2400134326926153,41.74618148803711,1.7142824507698633,41.35496139526367,0.04614308463043759
12750,2012-08-23,40.83969497680664,41.011451721191406,40.65839767456055,40.94465637207031,10531876.0,-0.002563494349784534,1.9599744143279763,2.7501249375312344,33.08264348537054,45.18059343543599,1.0545468651058982,1.2688805236784546,-0.7138200383697324,-2.8678083963765673,33.696066759682196,0.3530540466308594,0.1252097284605611,-1.1479001998901381,-2.291817873256072,-0.003982526524204388,-1.719859036573105,-0.5759413632071713,1.6993116340567482,13.286701556629094,-35.34250182968593,0.5719588366829669,8,0.7872142791748047,0.8730926513671875,-0.7466592788696289,-2.008586883544922,2.3091583251953125,3,0.0492990721641684,-1.1538556162066007,40.94465637207031,-1.7096753393300448,40.97328186035156,1.2400134326926153,41.74618148803711,0.0492990721641684
12751,2012-08-24,41.14503860473633,41.34542083740234,40.6870231628418,40.6870231628418,10649252.0,0.007476638307487349,-1.8750020821880988,-4.3636561875340725,32.7455782422531,41.59194169339774,0.5948575169327626,0.8587663939978398,-0.90697985446171,-3.138328817494667,31.392189873588805,0.6583976745605398,0.09396659209589586,-0.7480909347534208,-1.8388491709824848,0.34266730147564317,-1.2934700528679528,-0.20271181663888882,1.2059071124967744,42.85719085005527,-2.1685382967913753,0.5453791181145312,8,0.4818706512451172,0.5677490234375,-1.0520029067993164,-2.3139305114746094,2.2423667907714844,4,0.046845958969675694,1.9599744143279763,40.83969497680664,-1.1538556162066007,40.94465637207031,-1.7096753393300448,40.97328186035156,0.046845958969675694
12752,2012-08-27,41.07824325561523,41.25954055786133,40.87786483764648,41.011451721191406,8122943.0,-0.00162341199294469,-1.2857208128204873,0.14582812786299318,36.619680243066554,38.35753399935852,0.5103916394570405,0.8623058501340424,-0.7310781282569394,-3.03948760666686,28.963808617792395,0.38167572021485086,-0.005196751999037019,-0.7466609954834027,-1.8630643885294802,0.3697423975626748,-1.304862692006438,-0.1884592989603675,1.1034476573506211,38.59641739959817,-7.040536903345604,0.5582016965230379,8,0.4246196746826243,0.6345443725586009,-0.9661245346069265,-2.2471351623535085,2.604961395263679,0,0.04785133188124724,-1.8750020821880988,41.14503860473633,1.9599744143279763,40.83969497680664,-1.1538556162066007,40.94465637207031,0.04785133188124724
12753,2012-08-28,40.86832046508789,41.16412353515625,40.79198455810547,41.00190734863281,8419842.0,-0.0051103156778410375,-1.6000186564677976,-2.0000571134847065,33.42316723221434,35.7547725307652,0.5408419764257744,1.0240281575375576,-0.40947014299524653,-2.798109577379151,26.632928794551514,0.37213897705078125,-0.16691879053755798,-0.8926525115966797,-2.0758498809681285,0.2905448577747691,-1.4842511962824005,-0.30105382691095883,1.1610411240374248,30.55541674301388,-14.34760324184667,0.591598684685723,8,0.5295810699462891,0.8444671630859375,-0.667938232421875,-2.037212371826172,3.139312744140632,1,0.05089894557135777,-1.2857208128204873,41.07824325561523,-1.8750020821880988,41.14503860473633,1.9599744143279763,40.83969497680664,0.05089894557135777
12754,2012-08-29,41.08778762817383,41.25954055786133,40.73473358154297,40.98282241821289,7973289.0,0.005370104780141771,1.3404273417032424,-0.7857448813501242,33.60218202686481,35.683999370216156,0.1919761696584672,0.7514011115270876,-0.5240884732125579,-2.982240633918181,24.16994753051842,0.5248069763183594,-0.3521766972976792,-0.6149793624877944,-1.8109545682179942,0.5809958432424054,-1.2129669653528978,-0.01699175962269095,0.8044775694950133,62.50006940627164,18.601904146095514,0.5979876028651004,8,0.25286102294921875,0.6727085113525391,-0.6011457443237305,-2.2566795349121094,3.0725173950195312,2,0.050394780685804275,-1.6000186564677976,40.86832046508789,-1.2857208128204873,41.07824325561523,-1.8750020821880988,41.14503860473633,0.050394780685804275
12755,2012-08-30,41.14503860473633,41.288169860839844,40.6870231628418,40.89694595336914,8964173.0,0.0013933818262641395,1.2499892916803494,2.363570286378834,29.226361687967298,35.106238268689225,0.013481155028351566,0.6690849694743832,-0.4730484642507946,-2.9991977889815473,22.546538380294667,0.6011466979980469,-0.5536374471284518,-0.5200376510620117,-1.737316200813794,0.6972408986897705,-1.1286769259379028,0.08860162381387937,0.6238398406216845,69.5651670094738,30.507000241531088,0.6086392748758904,8,0.08110618591308594,0.7347335815429688,-0.6249990463256836,-2.3139305114746094,3.0725173950195312,3,0.045918361197579305,1.3404273417032424,41.08778762817383,-1.6000186564677976,40.86832046508789,-1.2857208128204873,41.07824325561523,0.045918361197579305
12756,2012-08-31,41.07824325561523,41.58396911621094,40.94465637207031,41.34542083740234,28906355.0,-0.00162341199294469,-1.3928553581245238,-1.0769266252537057,29.91202483563275,33.494810540637104,0.04123211310417929,0.6885139056537994,-0.30388830470305095,-2.8925450266523924,20.684728123655695,0.639312744140625,-0.6821610646579614,-0.5343519210815515,-1.7581086905891041,0.6894048484260011,-1.1462303058353243,0.07752646367222127,0.5795871126630416,43.61690816530421,9.228700202209183,0.6118783847537758,8,0.12404632568360086,0.8015289306640696,-0.5248069763183523,-2.2471351623535085,2.9771003723144602,4,0.050406489720167924,1.2499892916803494,41.14503860473633,1.3404273417032424,41.08778762817383,-1.6000186564677976,40.86832046508789,0.050406489720167924
12757,2012-09-04,41.26908493041992,41.40267181396485,40.90649032592773,41.16412353515625,25771368.0,0.004645809062893802,1.6666735005586453,-0.39285255357729265,33.888916651397366,33.373848741024844,-0.25077436014800014,0.4263433629555209,-0.41049279777350733,-3.0388154408886194,18.695268090153075,0.4961814880371236,-0.6940339266451758,-0.2843500137329116,-1.4502173828017604,0.8815173553359372,-0.867283698267336,0.2985836708015128,0.3148841857910156,64.8937391814706,34.234770426956125,0.5829336845344255,9,-0.1479015350341797,0.4961814880371094,-0.2647895812988281,-2.0562973022460938,2.2423667907714844,1,0.05132947504553109,-1.3928553581245238,41.07824325561523,1.2499892916803494,41.14503860473633,1.3404273417032424,41.08778762817383,0.05132947504553109
12758,2012-09-05,41.450382232666016,41.53625869750977,41.10686874389648,41.40267181396485,8734870.0,0.004393053602999908,2.9130903339068133,0.45455206251128977,40.98838661991722,33.720993447187105,-0.39926483140780533,0.21392949535890438,-0.4917124526065706,-3.166569154263726,17.010992632084417,0.42938995361329546,-0.6622385619568547,-0.07633514404297159,-1.2249495687680039,1.0722792806820607,-0.6506423564054842,0.497972068319541,-0.7919845581054688,85.10647346775599,53.124667922703985,0.5743072123625161,9,-0.32919883728027344,0.2480907440185547,-0.3840646743774414,-2.2375946044921875,1.917938232421875,2,0.053867354121845956,1.6666735005586453,41.26908493041992,-1.3928553581245238,41.07824325561523,1.2499892916803494,41.14503860473633,0.053867354121845956
12759,2012-09-06,42.21374130249024,42.23282241821289,41.62213516235352,41.65076446533203,10349419.0,0.018416213040917118,1.0317669828980949,11.799872071641788,53.64076280338889,36.00522892696692,-1.076922655870952,-0.5648630511214563,-1.1523657507095422,-3.8739922234418884,15.871296859469256,0.782440185546875,-0.6849637781556694,0.678436088562016,-0.48881649283270434,1.8456886699567363,0.09480979786465582,1.2620623792593761,-1.537786407470712,98.76561489751343,61.528240053252105,0.5836262906973609,9,-0.7538185119628977,-0.5152683258056712,-1.1116409301757884,-3.0009536743164134,1.316791534423821,3,0.04249544938184524,2.9130903339068133,41.450382232666016,1.6666735005586453,41.26908493041992,-1.3928553581245238,41.07824325561523,0.04249544938184524
12760,2012-09-07,42.03244400024414,42.404579162597656,41.90839767456055,42.39503860473633,8738538.0,-0.0042947461336577675,1.600015991364663,-0.6440666481457559,59.568754647040365,38.98558186083218,-0.7919200193224682,-0.42251286092571405,-0.8828096946359736,-3.6457773496491015,14.977711178977032,0.4961814880371094,-0.5978347636607637,0.5081119537353516,-0.6346449566401589,1.650868864110862,-0.06326650145240365,1.0794904089231068,-1.2942144042968735,75.1593394700993,33.79567047459305,0.5713784551877562,9,-0.48664283752441406,-0.38645172119140625,-0.925572395324707,-2.8196563720703125,2.423664093017578,4,0.05062425165990492,1.0317669828980949,42.21374130249024,2.9130903339068133,41.450382232666016,1.6666735005586453,41.26908493041992,0.05062425165990492
12761,2012-09-10,42.23282241821289,42.347328186035156,41.8797721862793,41.95610809326172,9427284.0,0.004767232140191258,-1.1777880438162418,-0.7631506964608845,57.26495531799051,41.2795013136015,-0.918342949642657,-0.6811091793570228,-0.9953954938830307,-3.7959207546848077,13.780732965823155,0.4675559997558594,-0.5167179895414264,0.723280525207521,-0.3713928708142049,1.8179539212292468,0.17594382719665447,1.2706172232183874,-1.3946118482665995,88.53494264288358,45.37023542425827,0.5473366980108633,9,-0.6870212554931641,-0.5868301391601562,-1.0663137435913086,-3.0200347900390625,2.7767181396484375,0,0.04699504953490985,1.600015991364663,42.03244400024414,1.0317669828980949,42.21374130249024,2.9130903339068133,41.450382232666016,0.04699504953490985
12762,2012-09-11,42.299617767333984,42.52862548828125,42.25190734863281,42.318702697753906,8975596.0,0.0015815980390714302,-3.8332611520138586,-0.06896979555825142,75.09023916083686,45.909175972337344,-0.8869375265534742,-0.7954512503309559,-1.0047266314091203,-3.810973280468332,12.569035694397874,0.2958030700683594,-0.39655407799904197,0.7943696975708008,-0.2864224492639238,1.8751618444055254,0.2539736241534385,1.334765770988163,-1.367425081828614,83.89262285185343,34.05847273087063,0.5403960734173612,9,-0.6917934417724609,-0.6727085113525391,-1.0806283950805664,-3.0868301391601562,2.919849395751953,1,0.04150689659308382,-1.1777880438162418,42.23282241821289,1.600015991364663,42.03244400024414,1.0317669828980949,42.21374130249024,0.04150689659308382
12763,2012-09-12,42.49045944213867,42.52862548828125,42.28053283691406,42.318702697753906,9378028.0,0.0045116642862921275,1.0000307526716383,-8.999600239856086,77.55100930779611,50.79237900355193,-0.9202553430965281,-1.0300877279673841,-1.1377777565732785,-3.954074360014033,11.26278016029294,0.2480926513671875,-0.2839010214551294,0.9794860839843764,-0.12174652943211584,2.0807186974008687,0.42886977727613385,1.530102390692619,-1.4305521324112291,95.78969073900288,38.99471792382088,0.5506163067082452,9,-0.8826351165771484,-0.8635501861572266,-1.0806303024291992,-3.2776718139648438,3.272899627685547,2,0.02402874180362935,-3.8332611520138586,42.299617767333984,-1.1777880438162418,42.23282241821289,1.600015991364663,42.03244400024414,0.02402874180362935
12764,2012-09-13,42.614505767822266,42.66221237182617,41.9942741394043,42.06106948852539,12429175.0,0.002919392430964729,1.058838746090351,3.2222098833981123,81.4188933669001,56.59154919010001,-0.8995603938020693,-1.1689770633712868,-1.2001701935462208,-4.022165626398618,10.187150016104084,0.667938232421875,-0.17876512034783332,1.074906349182129,-0.11095863691854646,2.2607713352828043,0.48197385613178767,1.6678388422324701,-1.4371010038105183,93.90284332462264,30.29882301359784,0.5929324930503389,9,-0.8301544189453125,-0.9542007446289062,-1.0162220001220703,-3.4017181396484375,2.2614479064941406,3,0.017689157334656258,1.0000307526716383,42.49045944213867,-3.8332611520138586,42.299617767333984,-1.1777880438162418,42.23282241821289,0.017689157334656258
12765,2012-09-14,41.62213516235352,42.50954055786133,41.450382232666016,42.50954055786133,17331195.0,-0.023287155103370205,1.3870901181285142,-1.6034463744141034,56.79342276221397,59.57837118194237,0.1873000033930552,-0.21149889785057496,-0.15086888250500152,-2.9790424814762346,8.934292346262712,1.16412353515625,-0.055365670526292377,0.09780311584473367,-1.0748238778113404,1.2704301095008077,-0.4885103809833069,0.6841166126727742,-0.2962496375603294,14.173020140144255,-49.90498239219698,0.5863134968280371,9,0.1622161865234304,0.038169860839836645,0.0906524658203054,-2.4093475341796946,2.729011535644524,4,0.04585054724166704,1.058838746090351,42.614505767822266,1.0000307526716383,42.49045944213867,-3.8332611520138586,42.299617767333984,0.04585054724166704
12766,2012-09-17,41.98473358154297,41.98473358154297,41.488548278808594,41.488548278808594,11538899.0,0.008711672713931584,1.0,-0.5591416338531949,61.9047523623543,62.69124181649315,-0.037090757479489866,-0.5528417329024151,-0.44745807805892923,-3.290702291938473,8.90581741805299,0.496185302734375,0.06974158991229018,0.428912925720212,-0.758296036538475,1.616121887978899,-0.16469155540913505,1.022517406849559,-0.5343513488769531,44.09457494160681,-22.2480328583858,0.5936044811293445,9,-0.10019302368164062,-0.3244285583496094,-0.31488609313964844,-2.7719459533691406,1.803436279296875,0,0.058863646399442526,1.3870901181285142,41.62213516235352,1.058838746090351,42.614505767822266,1.0000307526716383,42.49045944213867,0.058863646399442526
12767,2012-09-18,42.06106948852539,42.11832046508789,41.68893051147461,41.7557258605957,7895632.0,0.001818182478975583,1.0454661093948756,0.6153822498308629,66.23372847423548,65.49627980030628,0.011991772710338466,-0.6370387647571789,-0.4746087933892582,-3.3157480256467977,8.959506266188683,0.42938995361328125,0.21645911607939183,0.4895044326782241,-0.7165365663790411,1.6955454317354892,-0.11351606685040849,1.0925249322068566,-0.610687255859375,50.393799933264916,-19.629819001861136,0.6030204995286322,9,-0.004772186279296875,-0.40076446533203125,-0.4246187210083008,-2.8482818603515625,1.7175559997558594,1,0.07009976458492817,1.0,41.98473358154297,1.3870901181285142,41.62213516235352,1.058838746090351,42.614505767822266,0.07009976458492817
12768,2012-09-19,42.47137451171875,42.72900772094727,42.07061004638672,42.09923553466797,10289369.0,0.009754983127694627,-2.0666654821343236,1.2187546849232922,67.90117850983992,67.0807704343564,-0.26625442441022074,-0.9795794374220748,-0.806568037130539,-3.671703928397079,9.868746232953521,0.6679382324218821,0.38582549197471394,0.8249048233032212,-0.4104123896930574,2.0602220362995,0.20724621680508193,1.4425634298013605,-0.9828262329101562,79.85076853310376,8.508834622190477,0.6176586064981402,9,-0.3816795349121094,-0.7776718139648438,-0.8349237442016602,-3.258586883544922,1.7080154418945312,2,0.06470458474587226,1.0454661093948756,42.06106948852539,1.0,41.98473358154297,1.3870901181285142,41.62213516235352,0.06470458474587226
12769,2012-09-20,42.83396911621094,42.91030502319336,42.318702697753906,42.32824325561523,10443320.0,0.008537388032782811,-1.2545520625113575,1.3589704163847907,70.25165972465534,68.26775988742473,-0.594092711472797,-1.2578655620335297,-1.0800663390400445,-3.989173115378989,11.082396040846165,0.5916023254394531,0.5511635770790448,1.093033790588379,-0.2037378086006072,2.389805389777365,0.44464799099388586,1.741419590182872,-1.1965657043457014,94.77123670664471,22.245997553485893,0.6483857995944943,9,-0.65362548828125,-1.0496177673339844,-1.2237586975097656,-3.6211814880371094,1.2022895812988352,3,0.06838941181625469,-2.0666654821343236,42.47137451171875,1.0454661093948756,42.06106948852539,1.0,41.98473358154297,0.06838941181625469
12770,2012-09-21,42.85305404663086,43.17748260498047,42.80534362792969,42.89122009277344,21226821.0,0.00044555596442963363,-4.571489762700248,-0.07546785544567793,71.52774950120124,69.85251479667036,-0.5414745583299947,-1.1788195494267626,-1.0602906139196193,-3.964544194328809,12.206385446765946,0.37213897705078125,0.6845159581631322,1.0114507675170898,-0.30320923682116785,2.3261107718553475,0.35412076534796455,1.6687807696862151,-1.0374444091796846,80.79093110239778,4.418590186580843,0.6573300021691272,9,-0.5391216278076172,-0.9351139068603516,-1.199904441833496,-3.592557907104492,0.6870231628417969,4,0.04720549498022497,-1.2545520625113575,42.83396911621094,-2.0666654821343236,42.47137451171875,1.0454661093948756,42.06106948852539,0.04720549498022497
12771,2012-09-24,43.07251739501953,43.17748260498047,42.738548278808594,42.89122009277344,10468786.0,0.0051213000629981575,1.2438815109499015,-4.750224887556222,71.72408025372691,69.4784971403248,-0.7032559718683586,-1.3138382572119482,-1.2547682775750388,-4.1373548641492945,13.365787759519959,0.438934326171875,0.7195748515377929,1.134540176391603,-0.24605926580946402,2.51513961859267,0.44424045529107303,1.824839897492133,-1.0390080827636723,92.94850274848481,14.499430979291091,0.6902997211005331,9,-0.7585849761962891,-1.1545772552490234,-1.1426496505737305,-3.7452259063720703,0.7633590698242188,0,0.029685502039552558,-4.571489762700248,42.85305404663086,-1.2545520625113575,42.83396911621094,-2.0666654821343236,42.47137451171875,0.029685502039552558
12772,2012-09-25,43.04389190673828,43.60686874389648,42.80534362792969,43.14885330200195,13419850.0,-0.0006645882342730669,-1.7541076004534992,-0.5789462609939823,69.92835450067122,68.63153549508871,-0.623522612480798,-1.1914890083692526,-1.1972832796113693,-4.059941195286314,14.781406138296987,0.8015251159667898,0.7477021218634547,1.0076322555541992,-0.3949575650664414,2.41022207617484,0.30633734524387535,1.708927165864523,-0.827346867646483,63.35403418247402,-13.664147579343215,0.7012949103103208,9,-0.5152664184570312,-0.9112586975097656,-1.2595396041870117,-3.5877838134765625,0.8492393493652415,1,0.01729113983731212,1.2438815109499015,43.07251739501953,-4.571489762700248,42.85305404663086,-1.2545520625113575,42.83396911621094,0.01729113983731212
12773,2012-09-26,42.9484748840332,43.29198455810547,42.93893051147461,43.04389190673828,13260134.0,-0.002216737810600722,-5.166572275710431,0.909067781210249,61.03152420444904,66.36627225481638,-0.5099280765099223,-0.9826211297481393,-1.0993599842394843,-3.9107677274615895,16.42350654726288,0.3530540466308594,0.7746036342803677,0.8082075119018555,-0.5370515350835632,2.153466558887274,0.13557798840914614,1.4808370353945648,-0.4816715780765648,48.88905340776194,-24.329876053993537,0.6726295234927105,9,-0.4198493957519531,-0.8158416748046875,-1.1641225814819336,-3.2633590698242188,0.6297683715820241,2,0.019328989131501606,-1.7541076004534992,43.04389190673828,1.2438815109499015,43.07251739501953,-4.571489762700248,42.85305404663086,0.019328989131501606
12774,2012-09-27,43.15839767456055,43.35877990722656,42.9484748840332,43.0057258605957,10306346.0,0.004887782187706691,-2.0714469288100745,-1.6000479750529724,66.76134943962646,67.47381966341777,-0.7091623326079883,-1.0850988533428136,-1.296595206429643,-4.060596900838952,18.01955504005677,0.4103050231933594,0.7523593238758295,0.9145998001098619,-0.40813130155110144,2.237330901770825,0.2532342492793802,1.5759653509403435,-0.4863825897747347,48.35189456342708,-23.604493758939796,0.6613655508304833,9,-0.6106891632080078,-1.0257644653320312,-1.4169845581054688,-3.3587779998779297,0.6583976745605469,3,0.023656862489465302,-5.166572275710431,42.9484748840332,-1.7541076004534992,43.04389190673828,1.2438815109499015,43.07251739501953,0.023656862489465302
12775,2012-09-28,43.03435134887695,43.13931274414063,42.72900772094727,42.98664093017578,13097170.0,-0.002874210637266339,2.18518737876998,0.3125031232821948,62.20931719029284,67.5076601998554,-0.40647132402933295,-0.8561477675696736,-1.1610411513767218,-3.8779394013534585,19.59646159474107,0.42938995361327414,0.6998256172700792,0.6960878372192383,-0.5646480527790914,1.956823727217568,0.06571989222007346,1.326455782218403,0.5725173950195241,34.782684268617814,-33.62764909147968,0.6303679449991638,9,-0.38645172119140625,-0.9017181396484375,-1.319178581237793,-3.225189208984375,-0.610687255859375,4,0.023281571982122218,-2.0714469288100745,43.15839767456055,-5.166572275710431,42.9484748840332,-1.7541076004534992,43.04389190673828,0.023281571982122218
12776,2012-10-01,43.14885330200195,43.50190734863281,42.91030502319336,42.91030502319336,8964278.0,0.0026607105611222703,-3.960021748168996,4.999920044774926,62.75069302847723,67.1206562614378,-0.37825476388293566,-0.8512132154927414,-1.2461640375907734,-3.9243419896573215,20.909674073289807,0.5916023254394531,0.6251537678935364,0.7070592880249009,-0.4541510279300027,1.8682696039798046,0.1264541300474491,1.2876644460023527,0.4404582214355415,47.825973597072874,-17.856535309212546,0.5806051579774535,10,-0.31011390686035156,-1.0019073486328125,-1.4790048599243164,-3.339691162109375,-1.316791534423821,0,0.009066843670966218,2.18518737876998,43.03435134887695,-2.0714469288100745,43.15839767456055,-5.166572275710431,42.9484748840332,0.009066843670966218
12777,2012-10-02,43.38740539550781,43.511451721191406,43.03435134887695,43.34923553466797,7786116.0,0.0055285847768935525,2.333306681591642,0.16000895512841015,63.276818293210454,66.60683845959008,-0.45693186960987475,-0.9728052794228788,-1.4476527718887482,-4.0972869265503675,22.375643182236374,0.4771003723144531,0.7160063999267479,0.8396953582763658,-0.25570313691431323,1.9350938534670448,0.29199611068102627,1.3873946058717053,0.18470005187987937,84.14629984447582,21.352107540582757,0.5476992475953404,10,-0.4246196746826172,-1.2404594421386719,-1.7175569534301758,-3.5782432556152344,-1.3549613952636719,1,0.010336434392603122,-3.960021748168996,43.14885330200195,2.18518737876998,43.03435134887695,-2.0714469288100745,43.15839767456055,0.010336434392603122
12778,2012-10-03,43.683204650878906,43.76908493041992,43.19656372070313,43.41603088378906,8861678.0,0.006817629509639156,1.60868733921988,6.999600239856086,65.05371779592079,66.02928935639736,-0.6288901622918104,-1.1518038234792556,-1.6843456535778785,-4.31960804020369,23.80017567227288,0.5725212097167898,0.7713917356635349,1.0238534927368192,-0.05566489499574345,2.103371880469382,0.4840942988705379,1.5636126866031006,-0.9541969299316335,91.74289381991558,31.52534341120596,0.53975919386628,10,-0.4341583251953125,-1.4551506042480469,-2.0753793716430664,-3.83587646484375,-1.6793861389160156,2,0.004805659449721444,2.333306681591642,43.38740539550781,-3.960021748168996,43.14885330200195,2.18518737876998,43.03435134887695,0.004805659449721444
12779,2012-10-04,44.00763320922852,44.26526641845703,43.75,43.79771041870117,9383582.0,0.007426848852836843,-2.3749937534356103,0.7857163254233682,91.39081351417897,68.23629646895043,-0.8597369571104068,-1.4070899387725078,-1.9425259614727608,-4.570820756976509,24.42346207025057,0.582061767578125,0.821431758913036,1.2585874557495202,0.04516656751004433,2.472008343988996,0.6518770116297787,1.8652978998692618,-1.2578239440917969,83.22982908763177,16.47793856546373,0.6067104441197395,10,-0.5104961395263743,-1.5314884185791087,-2.452288627624519,-3.983777999877937,-2.3282432556152415,3,-0.009757169888501283,1.60868733921988,43.683204650878906,2.333306681591642,43.38740539550781,-3.960021748168996,43.14885330200195,-0.009757169888501283
12780,2012-10-05,44.16030502319336,44.3702278137207,43.75954055786133,44.29389190673828,12463864.0,0.003469212107794606,3.266680881118322,-0.6363619843721391,90.71436628244831,70.34632824991947,-0.9023680517922443,-1.4674089059102187,-2.0476502005183477,-4.641332447852129,24.888502393384776,0.610687255859375,0.8417504200739785,1.304866218566893,-0.012675249794142474,2.6224076869279287,0.6460954843863789,1.9636369527474073,-1.3498774719238185,85.62096626688616,15.342007070882644,0.658770734180517,10,-0.610687255859375,-1.6316795349121094,-2.6097326278686523,-4.136449813842773,-3.082061767578132,4,-0.007778697948119917,-2.3749937534356103,44.00763320922852,1.60868733921988,43.683204650878906,2.333306681591642,43.38740539550781,-0.007778697948119917
12781,2012-10-08,44.21755599975586,44.33206176757813,43.6927490234375,44.05534362792969,7371318.0,0.0012964352608622054,2.268270327720112,-1.2142836745766583,90.64755960769651,72.64846215070006,-0.8717925869799785,-1.4422918066156,-2.110155621388728,-4.622721820077018,25.379667932124995,0.6393127441406321,0.8233508124783668,1.262880516052249,-0.15254967283723175,2.6783107049417296,0.555165421607505,1.9705956104969928,-1.3135404327392521,88.57141225384932,15.125377835788612,0.7077150944447419,10,-0.667938232421875,-1.5791969299316406,-2.664597511291504,-4.12690544128418,-3.3778610229492188,0,-0.0405696756905376,3.266680881118322,44.16030502319336,-2.3749937534356103,44.00763320922852,1.60868733921988,43.683204650878906,-0.0405696756905376
12782,2012-10-09,44.05534362792969,44.40839767456055,43.92175674438477,44.093509674072266,10512383.0,-0.00366850605282365,-2.1875366990243763,-0.2352844343061402,82.93661873516683,75.08236154300204,-0.615772608753197,-1.2035049957530504,-1.9361189219729553,-4.381773802457417,25.67757743741403,0.48664093017577414,0.7984043528559823,1.0128818511962905,-0.4485229185736088,2.47428662096619,0.28217946631134083,1.7435842360812401,-1.0633553261108375,70.86613677500573,-1.6966356415256456,0.7307023848849484,10,-0.48664093017578125,-1.3978996276855469,-2.514312744140625,-3.897899627685547,-2.9580154418945312,1,-0.05046565699562644,2.268270327720112,44.21755599975586,3.266680881118322,44.16030502319336,-2.3749937534356103,44.00763320922852,-0.05046565699562644
12783,2012-10-10,43.511451721191406,44.26526641845703,43.32061004638672,44.05534362792969,9930114.0,-0.012345651218425013,-1.041230825028644,14.250674662668665,63.099709383805155,74.67551264791078,0.01830018278727863,-0.6105017608257555,-1.3769428910668182,-3.7583100820928976,25.444293685962098,0.9446563720703125,0.7442677570782408,0.41794033050537394,-1.0335719305640154,1.8694525915747633,-0.3078158000293172,1.143696461040065,-0.4061506695532202,17.54401961024979,-50.05280954608406,0.725756130534693,10,0.0572509765625,-0.7538185119628906,-2.0682268142700195,-3.215648651123047,-2.1564903259277344,2,-0.03399122903148144,-2.1875366990243763,44.05534362792969,2.268270327720112,44.21755599975586,3.266680881118322,44.16030502319336,-0.03399122903148144
12784,2012-10-11,43.36832046508789,43.816795349121094,43.27289962768555,43.788169860839844,7359685.0,-0.0032895077144439178,1.2800054369987768,0.7719353616967555,59.5070581147204,74.37526163951385,0.21717920643472866,-0.4300498862192228,-1.223259320144777,-3.5322796164503885,25.860063104443356,0.5438957214355469,0.702421122059306,0.23711833953857564,-1.201110034824758,1.6753467139019094,-0.4819958476430912,0.9562325267202425,-0.15877168361591742,8.403434745216083,-55.14815441589488,0.7191141871816685,10,0.2910308837890625,-0.4389305114746094,-1.9584922790527344,-2.9484729766845703,-1.803436279296875,3,-0.03146310344721426,-1.041230825028644,43.511451721191406,-2.1875366990243763,44.05534362792969,2.268270327720112,44.21755599975586,-0.03146310344721426
12785,2012-10-12,43.53053283691406,43.89313125610352,43.47328186035156,43.511451721191406,7172826.0,0.003740342491629356,-7.799952026865104,-0.045447524554565195,58.63312145877074,73.91775368732424,0.1483528079120049,-0.46584327868364994,-1.3614351608480746,-3.6076748500136517,27.495220349911136,0.5248107910156321,0.727665454039176,0.30391082763672017,-0.9547820535388851,1.5626037088123255,-0.3254356129510825,0.9332572682245228,-0.2576332092285156,22.689005052676844,-35.60968893607385,0.629346440587801,10,0.1908416748046875,-0.6011428833007812,-1.9513349533081055,-3.0391197204589844,-1.6507606506347656,4,-0.04252516021882935,1.2800054369987768,43.36832046508789,-1.041230825028644,43.511451721191406,-2.1875366990243763,44.05534362792969,-0.04252516021882935
12786,2012-10-15,44.45610809326172,44.4942741394043,43.597328186035156,43.64503860473633,10774802.0,0.021262667742094843,1.0215108306430465,42.50639744102359,69.8925320523154,74.65283299389145,-0.639542183236216,-1.261451451008142,-2.259105895342117,-4.4383411386869795,29.4999504412057,0.9637413024902344,0.7404990790911867,1.105917358398436,-0.12435231407116731,2.3361870308680395,0.4907825221636344,1.7210521946332378,-1.1832084655761719,96.87515616410974,37.595959147712236,0.6151348362348006,10,-0.6106891632080078,-1.4837799072265625,-2.8602113723754883,-3.9551525115966797,-2.2042007446289062,0,-0.07598201872643184,-7.799952026865104,43.53053283691406,1.2800054369987768,43.36832046508789,-1.041230825028644,43.511451721191406,-0.07598201872643184
12787,2012-10-16,45.00954055786133,45.10496139526367,44.57061004638672,44.59923553466797,12528002.0,0.012448963445891303,-1.285721278973949,0.5058814676154776,75.71427483589954,75.83733933166688,-1.0489891194665688,-1.6681952725216007,-2.788086352993105,-4.89664425050568,31.603138628153655,0.6488533020019531,0.8039406344889386,1.5119262695312514,0.22667711218089437,2.7971754268816085,0.8693016908560693,2.1545508482064335,-1.6145034790039077,94.79161461196341,32.785444654833796,0.6426245786751799,10,-0.8206100463867188,-1.7318687438964844,-3.4136438369750977,-4.389310836791992,-2.8339691162109375,1,-0.09264359354422214,1.0215108306430465,44.45610809326172,-7.799952026865104,43.53053283691406,1.2800054369987768,43.36832046508789,-0.09264359354422214
12788,2012-10-17,45.21946716308594,45.32442855834961,44.92366409301758,44.92366409301758,10619279.0,0.00466404683590893,-1.709670763318417,0.7209345568478696,75.71429795245851,74.09550426925348,-1.1377236095496954,-1.751485100231939,-2.9555444049321267,-5.008493218651978,32.918359865048316,0.40076446533203125,0.8714905293742774,1.5844482421874986,0.1791672839211813,2.989729200453816,0.8818077630543399,2.287088721320657,-1.6221389770507812,94.88374774077903,29.863612729098904,0.7026404791331575,10,-0.9208030700683594,-1.832061767578125,-3.602100372314453,-4.49427604675293,-3.3492393493652344,2,-0.0911585039731696,-1.285721278973949,45.00954055786133,1.0215108306430465,44.45610809326172,-7.799952026865104,43.53053283691406,-0.0911585039731696
12789,2012-10-18,45.76335906982422,45.8015251159668,45.11450576782226,45.1240463256836,11513433.0,0.012027826528267394,-1.0869555140966427,2.1612782585146064,80.8189813007857,72.99601704906875,-1.571650775978533,-2.176238825767612,-3.4516177298040276,-5.450758482799877,34.19471953742027,0.6870193481445384,0.9424410523533595,1.9818706512451172,0.3377773038929348,3.6259639985972996,1.159823977569026,2.8039173249212084,-1.9242368316650413,98.3607363169407,28.296501250592556,0.8220466736760905,10,-1.2261466979980469,-2.1374053955078125,-4.145992279052734,-4.704196929931641,-3.2061080932617188,3,-0.09633029052422393,-1.709670763318417,45.21946716308594,-1.285721278973949,45.00954055786133,1.0215108306430465,44.45610809326172,-0.09633029052422393
12790,2012-10-19,44.875953674316406,45.79198455810547,44.73282241821289,45.7442741394043,13599372.0,-0.019391176992795467,1.1980216831130586,-1.3582092223972655,66.60551373960297,70.32467861928058,-0.6392823589531957,-1.190552646873023,-2.5324870394452716,-4.462960129049804,34.86996281839413,1.0591621398925781,0.9679391467584253,0.9933202743530245,-0.6591554828163027,2.6457960315223517,0.16708239576836093,1.819558152937688,-0.7228469757080092,58.00867748785515,-14.254343708649671,0.826237878584665,10,-0.3387413024902344,-1.25,-3.15362548828125,-3.735685348510742,-2.2137413024902344,4,-0.0737827102807711,-1.0869555140966427,45.76335906982422,-1.709670763318417,45.21946716308594,-1.285721278973949,45.00954055786133,-0.0737827102807711
12791,2012-10-22,44.35114669799805,44.875953674316406,44.07442855834961,44.66603088378906,14694427.0,-0.011694614450471708,1.1818229017938267,0.3626359143327842,58.782622963813246,67.64090131135241,-0.10452459124604019,-0.5955780259569039,-1.9903197818911167,-3.842535177795561,35.27316388883844,0.8015251159667969,0.8771654102051016,0.40458183288573935,-1.2145266763612668,2.0236903421327455,-0.40497242173776016,1.2141360875092388,1.45037841796875,16.022158021680934,-52.47655007701765,0.8095542546235027,10,0.186065673828125,-0.7061100006103516,-2.6288185119628906,-3.210878372192383,-2.0801544189453125,0,-0.05572289998604041,1.1980216831130586,44.875953674316406,-1.0869555140966427,45.76335906982422,-1.709670763318417,45.21946716308594,-0.05572289998604041
12792,2012-10-23,43.788169860839844,44.39885330200195,43.76908493041992,44.07442855834961,13104402.0,-0.01269362528531004,-2.882323891495291,0.9090920104185596,50.91213582191672,66.28672647114259,0.4655228000126215,0.027423211369800526,-1.4115523179986056,-3.18014898208024,34.9536048831145,0.6297683715820312,0.7711413585948321,-0.19560890197753622,-1.7606719917670475,1.369454187811975,-0.9781404468722954,0.586922642917223,2.003814697265625,0.9390156008348474,-61.95009612198747,0.7825315448947565,10,0.7490425109863281,-0.042942047119140625,-2.0157470703125,-2.6479015350341797,-1.3835906982421875,1,-0.03508396256544455,1.1818229017938267,44.35114669799805,1.1980216831130586,44.875953674316406,-1.0869555140966427,45.76335906982422,-0.03508396256544455
12793,2012-10-24,43.77862548828125,44.07442855834961,43.70228958129883,43.84542083740234,10102406.0,-0.00021796692094977477,-2.3912952791489954,0.2333391079542935,47.89473573468045,64.99646842891592,0.5777029511833618,0.1078802821375291,-1.3856950888806452,-3.074507530857133,34.575857710806915,0.37213897705078125,0.6566707202389566,-0.24666080474853658,-1.7384300122187852,1.245108402721712,-0.9925454084836574,0.4992237989865842,1.9324430847167946,3.63636694033458,-54.33839755540229,0.7458846037351231,10,0.8587779998779297,0.1574420928955078,-1.9203243255615234,-2.638357162475586,-1.4122123718261719,2,-0.03661727678179316,-2.882323891495291,43.788169860839844,1.1818229017938267,44.35114669799805,1.1980216831130586,44.875953674316406,-0.03661727678179316
12794,2012-10-25,44.17938995361328,44.21755599975586,43.90267181396485,43.988548278808594,11498132.0,0.009154340979465214,1.3571489762699716,-2.8571102227301726,50.167793675825166,64.05587645303308,0.3398238650904801,-0.22395436924063006,-1.7543869737695772,-3.3764783590320135,34.157042934899685,0.4389305114746094,0.5960205216208152,0.10305404663085938,-1.3326312875615898,1.5387393808233085,-0.6147886204653616,0.8208967137270804,1.4111518798828087,22.83110107502542,-30.339316227115734,0.7178426670962244,10,0.5200366973876953,-0.11927604675292969,-2.287691116333008,-3.039121627807617,-1.822521209716804,3,-0.05226785934158695,-2.3912952791489954,43.77862548828125,-2.882323891495291,43.788169860839844,1.1818229017938267,44.35114669799805,-0.05226785934158695
12795,2012-10-26,44.03625869750977,44.62786483764648,43.6927490234375,43.6927490234375,12513644.0,-0.0032397743892297326,-4.44448022743169,1.7999720156712613,48.429756325776566,61.671123594528765,0.6283099635223834,-0.002017590298500238,-1.5764937628627465,-3.1404771284245,34.451216943336824,0.9351158142089773,0.6312423634112321,-0.09017257690428693,-1.4401314258676976,1.2597862720591237,-0.7651520013859923,0.5848068475774184,1.4409880008544818,29.032143663153064,-18.848139734436444,0.6749794244817057,10,0.7108783721923757,0.22900772094725852,-2.0539112091064524,-2.8959903717041087,-1.5648841857910227,4,-0.033586134805564494,1.3571489762699716,44.17938995361328,-2.3912952791489954,43.77862548828125,-2.882323891495291,43.788169860839844,-0.033586134805564494
12796,2012-10-31,43.540077209472656,44.57061004638672,43.35877990722656,44.29389190673828,14184680.0,-0.011267566834990306,-1.170942390487255,-2.1944496885028806,45.78125780820548,58.34523281367387,1.0961606590077508,0.5533465681235015,-1.0321423824736158,-2.5599195040338145,34.05923830009237,1.2118301391601562,0.6819928734419847,-0.6059152603149442,-1.9066718689683455,0.694841348338457,-1.2562935646416449,0.04446304401175638,1.7944096748974587,14.285671344793771,-29.419405552774528,0.650378304326701,10,1.0400753021240234,0.725189208984375,-1.4241409301757812,-2.3616409301757812,-0.9542007446289062,2,-0.020162225101785003,-4.44448022743169,44.03625869750977,1.3571489762699716,44.17938995361328,-2.3912952791489954,43.77862548828125,-0.020162225101785003
12797,2012-11-01,43.83587646484375,44.360687255859375,43.58778762817383,43.654579162597656,12749968.0,0.00679372372143483,-3.9091635975964336,-0.2405064572284523,52.76870567583687,55.79572256071591,0.6888042386540008,0.3086953000524133,-1.2879534959534453,-2.770746627741218,33.63367572638699,0.8206100463867188,0.7385617467398191,-0.33253955841064453,-1.5930747921231116,0.9279956753018226,-0.9628071752668816,0.2977280584455926,1.3010397218120104,37.59374539727028,-9.031376955515675,0.6302676168562349,11,0.7442760467529297,0.42938995361328125,-1.719940185546875,-2.084920883178711,-1.39312744140625,3,-0.03569870872882053,-1.170942390487255,43.540077209472656,-4.44448022743169,44.03625869750977,1.3571489762699716,44.17938995361328,-0.03569870872882053
12798,2012-11-02,43.89313125610352,44.41793823242188,43.88358688354492,44.13167953491211,11580924.0,0.0013061171779167324,-3.1480944061121696,-1.3157850439758898,54.545466559882485,52.87644314505999,0.4734069950635842,0.28245571628337274,-1.2788136935697239,-2.741986035162327,32.881610376526105,0.5820617675781321,0.670003244167539,-0.2857810974121051,-1.5327273695386552,0.961165174714445,-0.9092542334753801,0.3376920386511699,1.06597130260932,42.10524733755637,-8.968230026835577,0.6234731360632744,11,0.6822509765624929,0.3721351623535085,-1.56250190734864,-1.9274826049804759,-0.7729034423828196,4,-0.033913098721998214,-3.9091635975964336,43.83587646484375,-1.170942390487255,43.540077209472656,-4.44448022743169,44.03625869750977,-0.033913098721998214
12799,2012-11-05,43.57824325561523,43.89313125610352,43.23473358154297,43.72137451171875,9412298.0,-0.007173969855352014,1.7058657531883707,0.6000095947804871,50.40258022152045,51.076117198606376,0.49812298504490116,0.5939791211572754,-0.8988983865901545,-2.347830066007198,31.12499338748478,0.658397674560554,0.5041804510054178,-0.5791996002197308,-1.853058578595892,0.6946593781564303,-1.2161290894078078,0.05772988896834619,1.220827037948986,24.65738045624152,-28.767002470992118,0.6369294891880798,11,0.47710037231446023,0.687023162841804,-1.2476139068603445,-1.6125946044921804,-0.3912200927734304,0,-0.027808145731161416,-3.1480944061121696,43.89313125610352,-3.9091635975964336,43.83587646484375,-1.170942390487255,43.540077209472656,-0.027808145731161416
12800,2012-11-06,43.816795349121094,44.1984748840332,43.58778762817383,43.597328186035156,9154594.0,0.005474109915505343,-4.120030703297406,-1.533328002984919,43.898005907128784,49.42227085897477,0.1045208609331425,0.3461183020240668,-1.0649267180640294,-2.4980661447369528,29.318661226666965,0.6202316284179759,0.3146886923073069,-0.3234720230102539,-1.606399341521744,0.9594552955012361,-0.9649356822659954,0.31799163624548754,0.7945545390005719,43.5715264769041,-4.176658139385218,0.6414636592557447,11,0.11450386047363281,0.4484710693359375,-1.4766244888305664,-1.8511466979980469,-1.8797721862792969,1,-0.03331888134657712,1.7058657531883707,43.57824325561523,-3.1480944061121696,43.89313125610352,-3.9091635975964336,43.83587646484375,-0.03331888134657712
12801,2012-11-07,42.42366409301758,43.57824325561523,42.15649032592773,43.46374130249024,25223159.0,-0.03179445792425939,1.2406021365748925,-4.739101717305184,28.72846242385684,46.95741825919034,1.3359780058997472,1.6843208901013824,0.37619163224061936,-1.0297652609158376,27.76375144237307,1.6603050231933665,-0.012126088564968995,-1.626908683776854,-3.1206068688914996,-0.13321049866220847,-2.3737577763341804,-0.8800595912195277,2.022491838314643,11.814279087420642,-28.74465179912474,0.7468490925573242,11,0.9685134887695241,1.5553436279296875,-0.033397674560546875,-0.45801544189453125,-0.8778610229492188,2,0.001124618057425808,-4.120030703297406,43.816795349121094,1.7058657531883707,43.57824325561523,-3.1480944061121696,43.89313125610352,0.001124618057425808
12802,2012-11-08,41.83206176757813,42.71946716308594,41.83206176757813,42.47137451171875,17113735.0,-0.013945102057717262,-1.7761229652967123,0.6146781588116522,23.781409587158052,44.278159798354515,1.8114160677120026,2.214351266504387,1.0120493142959859,-0.36795570756635954,26.158830439581653,0.8874053955078054,-0.2496197521801804,-2.107346916198722,-3.900462816376532,-0.3142310160209121,-3.003904866287627,-1.210788966109817,2.366413116455071,0.0,-32.295623142207994,0.8965579500889059,11,1.3979015350341726,1.9847316741943288,0.660780906677239,0.13358688354491477,-0.20038223266602273,3,0.018020022571535232,1.2406021365748925,42.42366409301758,-4.120030703297406,43.816795349121094,1.7058657531883707,43.57824325561523,0.018020022571535232
12803,2012-11-09,42.03244400024414,42.290077209472656,41.62213516235352,41.68893051147461,14666970.0,0.004790159131513594,-1.7999840089550387,-0.5373168170318452,19.500830431656127,40.870719437891296,1.4944464854397665,2.000026647564809,0.8659308212389618,-0.49488147857498177,26.11083225745705,0.6679420471191335,-0.41402632433759834,-1.8330142974853487,-3.8127272458413017,0.1466986508706043,-2.8228707716633252,-0.8431578233073722,1.787404785156248,15.926037798427895,-7.681792634576077,0.9898564741779774,11,1.0925559997558594,1.6793861389160156,0.5224218368530273,-0.06679534912109375,0.18129730224610086,4,0.009761626594708028,-1.7761229652967123,41.83206176757813,1.2406021365748925,42.42366409301758,-4.120030703297406,43.816795349121094,0.009761626594708028
12804,2012-11-12,42.00381851196289,42.48091506958008,41.8702278137207,42.433204650878906,7681630.0,-0.0006810331628844812,1.3272833000181719,-1.2499833425874514,22.68608440068239,38.01031144621417,1.3209223535744528,2.0250089350521705,0.9425310541278122,-0.3980098419232121,26.068291286590107,0.610687255859375,-0.4957868844964963,-1.793414688110353,-3.9328668727039116,0.3460374964832056,-2.863140780407136,-0.7236885958135701,1.4204418212890602,14.814946429523049,-4.257938218732042,1.0697260922967797,11,1.0925540924072266,1.7080116271972656,0.7347316741943359,0.042938232421875,-0.34351348876953125,0,0.026578757391779728,-1.7999840089550387,42.03244400024414,-1.7761229652967123,41.83206176757813,1.2406021365748925,42.42366409301758,0.026578757391779728
12805,2012-11-13,41.67938995361328,42.42366409301758,41.66984558105469,41.76526641845703,10059857.0,-0.007723787261322723,-13.363206861462421,0.19999822318565044,23.58495049146478,35.54405507768742,1.4258098194030069,2.3227314517497604,1.3103079517342522,-0.006224152053079024,25.98575370937687,0.7538185119628906,-0.5732431348155345,-2.0252861022949205,-4.364190873985109,0.31361866939526806,-3.1947384881400183,-0.8558337164498226,1.4204878488769523,2.9269748158083253,-15.84889437076394,1.1694523858450951,11,1.3406467437744212,2.032440185546875,1.3072509765625,0.6154575347900391,-1.4503822326660085,1,0.03617215153356179,1.3272833000181719,42.00381851196289,-1.7999840089550387,42.03244400024414,-1.7761229652967123,41.83206176757813,0.03617215153356179
12806,2012-11-14,41.07824325561523,41.88931274414063,40.94465637207031,41.6984748840332,14888831.0,-0.01442311652514816,-1.1290300393761874,7.222370291400225,23.40827573092612,32.281785083808444,1.8338724443734193,2.801474824101625,1.9508647038827363,0.6558112613068019,25.343007470405087,0.9446563720703196,-0.7243377518942609,-2.4575395584106516,-5.042832349608354,0.1277532327870503,-3.7501859540095026,-1.1648931628118007,1.7556408716503995,7.526823942087396,-12.947397777259223,1.2926463955988503,11,1.6030540466308665,2.2948474884033274,1.96087837219239,1.316793441772468,-1.4599227905273366,2,0.02090595505466708,-13.363206861462421,41.67938995361328,1.3272833000181719,42.00381851196289,-1.7999840089550387,42.03244400024414,0.02090595505466708
12807,2012-11-15,40.83969497680664,41.16412353515625,40.60114669799805,40.99236679077149,12872794.0,-0.005807168464439627,1.269220124238883,0.24615289993235379,22.401486205812063,28.710231711133954,1.7910669074753045,2.85815014050867,2.2207112960892417,0.9433571266144867,24.112160327727413,0.5629768371582031,-0.8761649517707255,-2.487595558166504,-5.239640023345565,0.2644489070125573,-3.863617790756038,-1.1115733255769698,1.6163435994199205,12.690301763500214,-9.504266684710585,1.3760222325895313,11,1.5601158142089844,2.3616409301757812,2.254293441772461,1.6746177673339844,-1.3167953491210938,3,0.01728974943771555,-1.1290300393761874,41.07824325561523,-13.363206861462421,41.67938995361328,1.3272833000181719,42.00381851196289,0.01728974943771555
12808,2012-11-16,41.097328186035156,41.25,40.41984558105469,40.87786483764648,17435052.0,0.006308401896116811,2.1636561875340723,-1.4374843835890057,20.25786159817656,25.36081853076241,1.223843040332568,2.3988528713377875,1.9921707759554508,0.7426590599957805,22.65955887812583,0.8301544189453125,-0.9798986619074554,-2.023855400085452,-4.796583667198647,0.7488728670277425,-3.4102195336420493,-0.6374912665288548,0.9877320145456991,32.87043977664136,10.312053114403213,1.386364133556599,11,1.211832046508789,2.013357162475586,2.015745162963867,1.4360694885253906,-1.6507644653320241,4,0.013002094599875447,1.269220124238883,40.83969497680664,-1.1290300393761874,41.07824325561523,-13.363206861462421,41.67938995361328,0.013002094599875447
12809,2012-11-19,41.35496139526367,41.41221237182617,41.11641311645508,41.33587646484375,9630806.0,0.006268855436593945,3.4285673491533166,0.08696181189271589,24.684714146588874,23.226008335146865,0.6902598746715682,1.8909708510321153,1.7426146949853702,0.5399234669655755,20.613649012968065,0.3148841857910156,-1.1678855134162234,-1.545802307128909,-4.1285326348968,1.0369280206389817,-2.8371674710128545,-0.2544371432449637,0.39705588141195136,46.66669204951941,23.897475516189235,1.2913651638839472,11,0.6440830230712891,1.7557239532470703,1.808206558227539,1.178436279296875,-2.0419845581054688,0,0.02076606719610985,2.1636561875340723,41.097328186035156,1.269220124238883,40.83969497680664,-1.1290300393761874,41.07824325561523,0.02076606719610985
12810,2012-11-20,41.564884185791016,41.66984558105469,41.25954055786133,41.431297302246094,11428545.0,0.005076121061290184,1.3888993770058524,6.999600239856086,30.285716896521052,23.399036609887332,0.1422722308019928,1.4970256661297014,1.5492195348958901,0.3795154496932156,19.194221567205023,0.4103050231933594,-1.3878915789568396,-1.1703260421752901,-3.642056539456881,1.3014044551063009,-2.406191290816089,0.06553920646550893,-1.1450386047363281,77.92202735117249,51.845722808603945,1.2358652486407962,11,0.004772186279296875,1.5458011627197266,1.7294864654541016,0.9685134887695312,-2.7862586975097656,1,0.002295708006206043,3.4285673491533166,41.35496139526367,2.1636561875340723,41.097328186035156,1.269220124238883,40.83969497680664,0.002295708006206043
12811,2012-11-21,41.8797721862793,41.91793823242188,41.63167953491211,41.79389190673828,7637824.0,0.007575818065094664,2.529431131387498,0.6428795796567578,30.55035286031925,24.151141418016355,-0.28818615214651544,1.0408607833857388,1.2483991712305311,0.11419056652577098,18.88416396162876,0.3530540466308665,-1.5669968266078058,-0.7318693161010756,-3.1087329865395645,1.6449943543374133,-1.9203011513203236,0.45656251911817236,-1.4349266052246108,97.45235742877757,69.82427841534323,1.1884318352192451,11,-0.42939186096191406,1.2309131622314453,1.4456100463867188,0.65362548828125,-2.8148880004882812,2,-0.039416748925698575,1.3888993770058524,41.564884185791016,3.4285673491533166,41.35496139526367,2.1636561875340723,41.097328186035156,-0.039416748925698575
12812,2012-11-23,42.25190734863281,42.261451721191406,41.90839767456055,41.975189208984375,4692734.0,0.008885797198186163,1.3870576704838544,3.2221383200817306,34.64285025889309,25.83358806548713,-0.6643686700908447,0.577331604602648,0.892792589801843,-0.22201669170007676,18.91076259020522,0.3816795349121094,-1.7312006554355435,-0.2829210281372099,-2.5981892913290636,2.032347235054644,-1.4405551597331367,0.874713103458717,-1.7481380615234414,99.48173649345645,70.64107379181968,1.1576341315959269,11,-0.8015270233154297,0.8587779998779297,1.156966209411621,0.3244285583496094,-2.8053436279296804,4,-0.06233060348765862,2.529431131387498,41.8797721862793,1.3888993770058524,41.564884185791016,3.4285673491533166,41.35496139526367,-0.06233060348765862
12813,2012-11-26,42.17557144165039,42.299617767333984,41.90839767456055,41.98473358154297,9831393.0,-0.0018066854675352628,-1.2777820964141744,0.6896470912599945,36.26169076306426,27.341988772418446,-0.6320632465137663,0.5559150392625511,0.9789584924790944,-0.11135556077860542,19.035068499094425,0.3912200927734375,-1.6831267141223591,-0.27910423278808594,-2.522962003263693,1.9647535376875211,-1.401033118025886,0.842824652449714,-1.5663412084960981,89.51607183157623,57.661672429686305,1.1219288852378024,11,-0.7538166046142578,0.9351139068603516,1.557729721069336,0.7061080932617188,-1.7843513488769531,0,-0.06289593058945975,1.3870576704838544,42.25190734863281,2.529431131387498,41.8797721862793,1.3888993770058524,41.564884185791016,-0.06289593058945975
12814,2012-11-27,41.8702278137207,42.16603088378906,41.84160232543945,42.01335906982422,9294922.0,-0.007239821951247949,-2.2380970511526965,-0.7500149919043716,31.180789897805212,28.185970928678493,-0.3885192356496674,0.7161071396416645,1.2867876740262432,0.2274956121774423,19.008937890628573,0.3339691162109375,-1.5472192568449188,-0.4689897537231431,-2.5724251650033025,1.6344456575570163,-1.5207074593632228,0.5827279519169366,-1.1257665778320387,58.71556941133321,27.172474974317744,1.0517177056400782,11,-0.5104961395263672,1.240457534790039,1.9728069305419922,1.121185302734375,-1.8225173950195312,1,-0.057885142249532895,-1.2777820964141744,42.17557144165039,1.3870576704838544,42.25190734863281,2.529431131387498,41.8797721862793,-0.057885142249532895
12815,2012-11-28,42.5572509765625,42.566795349121094,41.54580307006836,41.74618148803711,11124310.0,0.016408393235841423,1.45975342453164,-5.666613363183284,51.49571645668235,31.306797675984743,-1.0481461588213676,-0.09212406435796083,0.6422765459900859,-0.4189423587651717,18.249767184315726,1.0209922790527344,-1.3832773671065155,0.29198379516601847,-1.6586873062598144,2.2426548965918514,-0.6833517555468944,1.2673193458789314,-1.6883772181582088,99.06518660773332,62.34035084697671,0.9753355507129152,11,-1.0639305114746094,0.5486640930175781,1.524332046508789,0.6727104187011719,-2.3664093017578125,2,-0.07623316978794081,-2.2380970511526965,41.8702278137207,-1.2777820964141744,42.17557144165039,1.3870576704838544,42.25190734863281,-0.07623316978794081
12816,2012-11-29,42.66221237182617,42.89122009277344,42.4427490234375,42.89122009277344,10018356.0,0.0024663575032484175,2.9166458447853683,-0.282352775177902,60.43162846703914,35.53236903834331,-1.0111232136996904,-0.28061212224915266,0.5702339329520782,-0.4804679181381033,17.89421290571053,0.4484710693359375,-1.262563383134136,0.44083843231201314,-1.4267917483725086,2.308468612996535,-0.49297665803024415,1.3746535226542704,-1.6235464543501976,82.97868117598024,39.88960056853634,0.9338150903422601,11,-1.0066795349121094,-0.014312744140625,1.4193706512451172,0.5677490234375,-2.4141197204589844,3,-0.09103107100253471,1.45975342453164,42.5572509765625,-2.2380970511526965,41.8702278137207,-1.2777820964141744,42.17557144165039,-0.09103107100253471
12817,2012-11-30,42.270992279052734,42.66221237182617,42.09923553466797,42.5,15738026.0,-0.009170178268387175,1.0344915528780871,1.0,52.8603970359528,39.154872975874,-0.4420037555649259,-0.013323444505473958,0.9880445993247804,-0.057092148358037775,17.684912609537555,0.5629768371582031,-1.1339489303835393,0.12786254882812642,-1.5791879875707266,1.8349130852269795,-0.7256627193713001,0.981387817027553,-1.010019860541064,53.90070117637718,7.070996672034973,0.8535252681994281,11,-0.26717567443847656,0.25286293029785156,1.8201322555541992,0.9589691162109375,-1.6316795349121023,4,-0.07584653021856069,2.9166458447853683,42.66221237182617,1.45975342453164,42.5572509765625,-2.2380970511526965,41.8702278137207,-0.07584653021856069
12818,2012-12-03,42.404579162597656,42.77671813964844,42.38549423217773,42.433204650878906,12177865.0,0.0031602495314764223,-10.714106225011998,0.12499791781187014,54.687470719203304,42.488512595053386,-0.41421545974871776,-0.2784216458931539,0.8699214396982953,-0.14584083803995185,17.325452625095338,0.5057258605957031,-0.9448338933804692,0.33587703704834126,-1.1675690664435479,1.8393231405402304,-0.41584601469760685,1.0876000887942894,-0.9479770231745732,63.82973294054602,12.41541014263764,0.751723051745946,12,-0.32919883728027344,0.11927604675292969,1.7366409301757812,0.8253822326660156,-1.5839691162109375,0,-0.0697569814465604,1.0344915528780871,42.270992279052734,2.9166458447853683,42.66221237182617,1.45975342453164,42.5572509765625,-0.0697569814465604
12819,2012-12-04,42.36641311645508,42.72900772094727,42.347328186035156,42.347328186035156,10476751.0,-0.0009000453935937847,-38.99800119928118,-0.6667110874200426,58.612454606230266,45.63592789613219,-0.24304557801093551,-0.35383934848411513,0.9117372492066309,-0.06016559197156113,18.11538905549524,0.3816795349121165,-0.7090696783412085,0.3583024978637681,-0.9772954703598771,1.6939004660874133,-0.30949648624805093,1.0261014819755871,-0.7376568226299511,60.99298823622811,3.303018490683776,0.6677989841118214,12,-0.1479015350341797,0.1574420928955078,1.9203224182128906,0.8635482788085938,-1.1164131164550781,1,-0.0466216721782019,-10.714106225011998,42.404579162597656,1.0344915528780871,42.270992279052734,2.9166458447853683,42.66221237182617,-0.0466216721782019
12820,2012-12-05,42.35686874389648,42.709922790527344,42.20419692993164,42.299617767333984,12206056.0,-0.00022528158171819523,-3.0769112491543145,2.999800119927671,68.82024238395127,49.88813784320241,-0.12219381651689076,-0.48409686147670783,0.9242804704211451,-0.028586131061906883,18.578558444257,0.5057258605957031,-0.46685973964939365,0.42175445556640057,-0.6262387817879542,1.4697476929207554,-0.10224216311077328,0.9457510742435744,-0.5766167941975553,32.53007985973881,-30.2037435429843,0.5239966186771761,12,-0.13835716247557883,0.16698646545410867,2.022901535034187,0.8730926513671946,-1.0019073486328054,2,-0.054516738221544014,-38.99800119928118,42.36641311645508,-10.714106225011998,42.404579162597656,1.0344915528780871,42.270992279052734,-0.054516738221544014
12821,2012-12-06,42.47137451171875,42.54771041870117,42.347328186035156,42.41412353515625,9240216.0,0.002703357713116361,-1.0999840089549853,1.0000000000001241,74.92712457647158,54.36416832293335,-0.16087314523779384,-0.6269911804272255,0.8070909059346363,-0.1286993279678157,18.599310562847553,0.20038223266601562,-0.25027289580501133,0.5338747024536161,-0.5190067546258277,1.58675615953306,0.007433973913897773,1.0603154309933345,-0.5578063848508847,54.929672631448554,-13.550445529148746,0.5264407285397212,12,-0.25286293029785156,0.023853302001953125,2.03482723236084,0.7585868835449219,-1.5648841857910227,3,-0.05369576245489338,-3.0769112491543145,42.35686874389648,-38.99800119928118,42.36641311645508,-10.714106225011998,42.404579162597656,-0.05369576245489338
12822,2012-12-07,42.58587646484375,42.59542083740234,42.13740539550781,42.49045944213867,8247236.0,0.002695979455371811,6.9998667421803,1.6666444562899787,73.78048631848364,58.532923384646615,-0.24922868070039073,-0.7189864425337191,0.6921031710038932,-0.22616850096778762,18.38664137439039,0.45801544189452414,-0.07679713117010323,0.6106859207153335,-0.47960812456904023,1.7009799659997071,0.06553889807314306,1.1558329433575238,-0.5549901020672152,70.14893312329944,-2.7184353974245568,0.5451470226421883,12,-0.36736488342285156,-0.16698455810546875,1.8368330001831055,0.6440849304199219,-1.9942741394042969,4,-0.05489575435664662,-1.0999840089549853,42.47137451171875,-3.0769112491543145,42.35686874389648,-38.99800119928118,42.36641311645508,-0.05489575435664662
12823,2012-12-10,42.4427490234375,42.77671813964844,42.38549423217773,42.42366409301758,9796180.0,-0.003360913365829332,-7.1996402158694055,0.20001599168432416,68.03802472821849,62.62817169913698,-0.07176316292757434,-0.5729176796294411,0.8361477079113087,-0.07946570910941375,17.82928954196647,0.39122390747071023,0.07938500434910623,0.4470432281494112,-0.6630478740722907,1.5571343303711132,-0.10800232296143975,1.0020887792602622,-0.3086226130613383,47.76122965296673,-27.246332962095835,0.555045551110852,12,-0.22423744201660156,-0.02385711669921875,1.9799604415893555,0.7872123718261719,-1.6507644653320312,0,-0.04249103370521512,6.9998667421803,42.58587646484375,-1.0999840089549853,42.47137451171875,-3.0769112491543145,42.35686874389648,-0.04249103370521512
12824,2012-12-11,43.1202278137207,43.20610809326172,42.461830139160156,42.614505767822266,14235508.0,0.015962179780322217,1.197186905257942,26.498500899460325,72.32880613362532,64.94295944101953,-0.6183039462905313,-1.2252907688513233,0.16070981002774687,-0.7455844093160522,17.374807042097373,0.7633590698242188,0.21322377518851,1.0687015533447237,-0.15006410174861173,2.287467208438059,0.459318725798056,1.6780843808913914,-0.9828224182128906,91.96406262270037,16.609475699399226,0.609382827546667,12,-0.4675559997558594,-0.8110675811767578,1.3000965118408203,0.10973358154296875,-2.108776092529297,1,-0.05333037147364639,-7.1996402158694055,42.4427490234375,6.9998667421803,42.58587646484375,-1.0999840089549853,42.47137451171875,-0.05333037147364639
12825,2012-12-12,43.1870231628418,43.40649032592773,42.95801544189453,43.13931274414063,11790000.0,0.0015490490776080001,-1.1860560250652783,0.09434118818451964,70.20651820124431,66.02905830037565,-0.6552813727656428,-1.236755937988363,0.10077259553910523,-0.8005159267858488,16.789395209837426,0.448474884033196,0.3480208941611522,1.060115242004393,-0.2451631973121522,2.3653936813209384,0.4074760223461169,1.7127544616626693,-0.8999993896484355,82.70666069501644,9.728118912496512,0.6526392196582738,12,-0.4341602325439453,-0.8778629302978516,0.9732818603515625,0.042938232421875,-1.9656486511230469,2,-0.0448519722125329,1.197186905257942,43.1202278137207,-7.1996402158694055,42.4427490234375,6.9998667421803,42.58587646484375,-0.0448519722125329
12826,2012-12-13,41.9370231628418,42.88167953491211,41.88931274414063,42.88167953491211,14404131.0,-0.028943879629923286,1.1010111615435407,-19.799792116417755,46.17170535696896,65.28587033604413,0.5375630891950252,0.08525137222598289,1.3395557159091567,0.4622746598366305,15.691852053784372,1.2977104187011648,0.5185845667829412,-0.23282375335693217,-1.4461102483099424,0.980462741596078,-0.8394670008334373,0.37381949411957294,1.4694671630859304,3.1446825522537907,-63.73510597495284,0.6066432474765049,12,0.7108783721923828,0.06202125549316406,2.161259651184082,1.292938232421875,-1.0782432556152344,3,-0.013879424996809497,-1.1860560250652783,43.1870231628418,1.197186905257942,43.1202278137207,-7.1996402158694055,42.4427490234375,-0.013879424996809497
12827,2012-12-14,41.54580307006836,41.94656372070313,41.42175674438477,41.88931274414063,13818928.0,-0.009328752097027215,1.291675342522729,0.3636345280976993,42.88795108888578,63.97481259934217,0.9108865993011435,0.5608381142556595,1.7070912260664102,0.8662732676769309,14.424386120272464,0.5248069763183594,0.5028100933832462,-0.6593492507934542,-1.7439303411615583,0.42523183957464994,-1.2016397959775063,-0.11705870560940212,1.860687255859368,6.250024025247339,-55.38015539400136,0.5422905451840506,12,0.8683204650878906,0.36736488342285156,2.139789581298828,1.6841583251953125,-0.5152702331542969,4,-0.01538814264974997,1.1010111615435407,41.9370231628418,-1.1860560250652783,43.1870231628418,1.197186905257942,43.1202278137207,-0.01538814264974997
12828,2012-12-17,41.63167953491211,41.83206176757813,41.51717758178711,41.63167953491211,13917650.0,0.0020670310476107456,-1.750033315565094,-0.0,47.165543774657706,62.702933618056335,0.7865598240180987,0.544988326093069,1.5885037927887709,0.8026412147424153,12.933544315592005,0.31488418579102273,0.43335193204158173,-0.6001903533935575,-1.5922452995418936,0.3918645927547786,-1.0962178264677291,-0.10416288031938592,1.6954214477539011,10.57687502642749,-49.29779388383146,0.4960274730741685,12,0.7824440002441406,0.28148841857910156,1.8916988372802734,1.6125946044921875,-0.16221237182617188,0,-0.024982830889646257,1.291675342522729,41.54580307006836,1.1010111615435407,41.9370231628418,-1.1860560250652783,43.1870231628418,-0.024982830889646257
12829,2012-12-18,42.21374130249024,42.36641311645508,41.3740463256836,41.593509674072266,14756888.0,0.013981222330701648,1.1443243733359556,100.0,45.81396797475627,60.14668090592356,0.20178381413444413,0.032214648316205796,0.9693613337955682,0.24750088079309762,11.337877008295457,0.9923667907714773,0.44106642639172833,-0.06106758117675071,-0.9636144828120408,0.8414793204585393,-0.5123410319943957,0.3902058696408943,1.0371459106445187,41.31454429769189,-13.040870567601118,0.45127345081764475,12,0.17652702331542258,-0.30057334899903054,1.2046737670898366,1.0305328369140554,-1.25,1,-0.03367995113716449,-1.750033315565094,41.63167953491211,1.291675342522729,41.54580307006836,1.1010111615435407,41.9370231628418,-0.03367995113716449
12830,2012-12-19,41.66030502319336,42.42366409301758,41.61259460449219,42.12786483764648,12254369.0,-0.013110334744583119,-1.8813405428846337,-0.7538471000676348,38.99370911047533,56.15407918747953,0.7219414540921392,0.625221589021919,1.4735995983358663,0.8140962349543912,10.067205178079995,0.8110694885253906,0.4143254524431512,-0.6192749023437472,-1.5069061062160074,0.2683563015285131,-1.0630905042798773,-0.17545930040761704,1.4779717366943288,18.987290526469884,-30.436018265012926,0.4438156019361286,12,0.7299633026123047,0.25286293029785156,1.7437963485717773,1.5839691162109375,0.0,2,-0.015574857208575876,1.1443243733359556,42.21374130249024,-1.750033315565094,41.63167953491211,1.291675342522729,41.54580307006836,-0.015574857208575876
12831,2012-12-20,40.22900772094727,40.82061004638672,40.07633590698242,40.5057258605957,35263104.0,-0.03435638076699743,-1.5573716772400776,0.5918347366359836,31.740601062625146,51.482980825717476,2.013443833761933,2.0306175718973876,2.8362070771687016,2.223395876945446,9.718792251185413,1.5839691162109375,0.33254768445448946,-1.968033981323238,-3.237200508805124,-0.698867453841352,-2.602617245064181,-1.333450717582295,2.8034152128881686,6.5040676831273,-40.60332725424851,0.6345832637409442,12,1.5124053955078054,1.5124053955078054,3.136925697326653,3.015266418457024,1.27862548828125,3,0.024667941045305675,-1.8813405428846337,41.66030502319336,1.1443243733359556,42.21374130249024,-1.750033315565094,41.63167953491211,0.024667941045305675
12832,2012-12-21,39.61832046508789,40.51526641845703,39.5515251159668,40.47710037231445,30087242.0,-0.015180271412496116,1.0612318160679466,3.103446374414196,27.044019227179135,46.92809132560199,2.4126286782547695,2.565417097588046,3.3749214246326744,2.8177572336720544,10.049100837050705,0.9637413024902344,0.18947805953015262,-2.4470418930053697,-4.160838935590128,-0.7332448504206113,-3.303940414297749,-1.5901433717129905,3.1776155065993095,2.3256308157372554,-40.903991690828036,0.8568985212923809,12,1.860687255859375,1.860687255859375,3.4088735580444336,3.6259536743164062,1.6507644653320312,4,0.03131024807656302,-1.5573716772400776,40.22900772094727,-1.8813405428846337,41.66030502319336,1.1443243733359556,42.21374130249024,0.03131024807656302
12833,2012-12-24,39.52289962768555,39.83778762817383,39.41793823242188,39.53244400024414,6793870.0,-0.0024085028411648945,-2.8260793992910123,0.011113875019988983,26.791258635441565,41.8683638258038,2.2912630533891516,2.5844214633617426,3.4133105740896355,2.900854692286998,10.494067832129831,0.419849395751946,-0.0010230707863030375,-2.4098291397094727,-4.464419058882804,-0.35523922053614143,-3.437124099296142,-1.3825341801228035,2.948595258429613,3.492048181761419,-35.941928854384415,1.0272949595866658,12,1.8893146514892578,1.8893146514892578,3.2776737213134766,3.678436279296875,0.3912239074707031,0,0.038145814791696875,1.0612318160679466,39.61832046508789,-1.5573716772400776,40.22900772094727,-1.8813405428846337,41.66030502319336,0.038145814791696875
12834,2012-12-26,39.44656372070313,39.67557144165039,39.33206176757813,39.5515251159668,7471716.0,-0.0019314348820941296,-1.0571578694872918,10.997202238208688,26.502302895605737,37.01233990295507,2.0022456465058482,2.603347613029122,3.435166147499814,2.9626222873232138,10.904046932196978,0.3435096740722585,-0.21094912789995846,-2.3649818420410114,-4.701635618356001,-0.02832806572602209,-3.533308730198506,-1.1966549538835167,2.6585043669688346,3.703644294184068,-35.09157113421504,1.1683268881574964,12,1.660306930541985,1.9227123260497976,3.2633590698242116,3.66412162780761,-0.4675559997558594,2,0.05128212071159721,-2.8260793992910123,39.52289962768555,1.0612318160679466,39.61832046508789,-1.5573716772400776,40.22900772094727,0.05128212071159721
12835,2012-12-27,39.3129768371582,39.51335906982422,38.931297302246094,39.32251739501953,11948877.0,-0.0033865277718682085,1.9755940598886472,0.09089587497729128,24.577543627367646,34.61298859966604,1.7081371618022985,2.6155185308643,3.5063677501109822,3.086353423800432,12.091574178087773,0.582061767578125,-0.40765000481584934,-2.33635501861572,-4.894943034317507,0.22223299708606703,-3.6156490264666132,-1.0570610107648264,2.4038703657006266,20.202030399457268,-15.868526896372376,1.2792940078508923,12,1.3645038604736328,1.855916976928711,3.2418880462646484,3.797708511352539,0.2194671630859375,3,0.041990319689343636,-1.0571578694872918,39.44656372070313,-2.8260793992910123,39.52289962768555,1.0612318160679466,39.61832046508789,0.041990319689343636
12836,2012-12-28,38.77862548828125,39.28435134887695,38.76908493041992,39.12213516235352,11862731.0,-0.013592238285346281,-1.8421373788808113,36.005197920832416,21.294955172814525,32.213766831213675,1.952702155371341,2.9976969296441354,3.9409997372595456,3.603985079844229,13.870839295697094,0.5438919067382812,-0.7218801989010757,-2.6765270233154297,-5.488388581875128,0.13533453524426875,-4.082457802595279,-1.2705962440355805,2.4925337304795434,0.5463669112683534,-29.92410733757804,1.4059307792798508,12,1.8177490234375,2.309162139892578,3.5615453720092773,4.332059860229492,0.42938995361328125,4,0.07431102826950231,1.9755940598886472,39.3129768371582,-1.0571578694872918,39.44656372070313,-2.8260793992910123,39.52289962768555,0.07431102826950231
12837,2012-12-31,39.064884185791016,39.093509674072266,38.1870231628418,38.43511581420898,15004635.0,0.007381868075656106,1.6388966007395973,-1.833335184177486,25.07039795042165,29.75875062852078,1.42764872580058,2.591812769628902,3.5384505197494605,3.2973213901074416,15.417032474307241,0.9064865112304688,-1.0509045175444882,-2.2299629211425795,-5.206715565580723,0.7467897232955636,-3.7183392433616476,-0.7415865989235115,1.755901661068421,53.17905984683573,23.86733212275947,1.48837632221907,12,1.2404594421386719,1.73187255859375,3.215648651123047,4.045801162719727,0.057250976562507105,0,0.06253055843759547,-1.8421373788808113,38.77862548828125,1.9755940598886472,39.3129768371582,-1.0571578694872918,39.44656372070313,0.06253055843759547
12838,2013-01-02,39.44656372070313,39.95228958129883,39.064884185791016,39.9427490234375,16722831.0,0.00977039975587446,2.444452670388084,-0.7878853958446707,21.649485143070265,27.073808091666777,0.7860788118562567,2.0840120302070986,3.0357503584381575,2.904714691516851,16.729895590528464,0.8874053955078125,-1.2021840172643863,-1.7003826141357337,-4.738289474113579,1.3375242458421113,-3.2193360441246526,-0.18142918414681475,0.8474695893527766,71.3513011232754,47.90068332456903,1.5189534299889222,1,0.8587799072265554,1.3501930236816335,2.8339691162109304,3.66412162780761,-0.15267181396485086,2,0.04620228070107557,1.6388966007395973,39.064884185791016,-1.8421373788808113,38.77862548828125,1.9755940598886472,39.3129768371582,0.04620228070107557
12839,2013-01-03,40.39122009277344,40.48664093017578,39.22710037231445,39.97137451171875,24673483.0,0.02394774811714484,3.1249937534356103,-0.8461467494926008,30.998688658215826,26.185472485860167,-0.4965019930541814,1.0369572723054574,1.9610212220171093,1.9535992169062908,17.79445746271478,1.2595405578613281,-1.29659417431008,-0.6569665908813462,-3.6561287361432733,2.342195554380581,-2.156547663512306,0.8426144817496137,-2.2041969299316406,95.85057835446419,76.59505277554129,1.4995810726309633,1,-0.8874034881591797,0.4055366516113281,1.875,2.7194652557373047,-0.9064865112304688,3,-0.011811887744944571,2.444452670388084,39.44656372070313,1.6388966007395973,39.064884185791016,-1.8421373788808113,38.77862548828125,-0.011811887744944571
12840,2013-01-04,40.04771041870117,40.55343627929688,39.904579162597656,40.51526641845703,16169068.0,-0.008504562954109063,1.3859614669761664,-1.1136380156278394,35.355023986828556,26.587075032993877,-0.4534832159949289,1.2633743960752497,2.1963928058088555,2.2852348539401106,18.675544260250813,0.6488571166992259,-1.4435921819662383,-0.8850183486938477,-3.849645524610196,2.0796088272225006,-2.367331936652022,0.5972952392643265,-1.8146949005126984,78.62901210785657,54.96709985033749,1.4823135879581726,1,-0.6774806976318359,0.7490463256835938,2.187498092651367,3.0629749298095703,-0.496185302734375,4,-0.02668573775081151,3.1249937534356103,40.39122009277344,2.444452670388084,39.44656372070313,1.6388966007395973,39.064884185791016,-0.02668573775081151
12841,2013-01-07,40.19084167480469,40.25763320922852,39.933204650878906,40.114505767822266,12055773.0,0.0035740184546648734,2.0909883879407625,-0.16326580564099635,39.076925726354716,27.924064644013388,-0.6734143809723321,0.9914641157503965,1.9614757698554968,2.1265229148106997,19.60424608315693,0.3244285583496165,-1.6435791326789868,-0.6278604507446275,-3.5177973328991996,2.2620764314099446,-2.0728288918219135,0.8171079903326586,-1.8650093261718794,84.67745965525387,56.38355377023113,1.4449684410772858,1,-0.8206119537353516,0.6059150695800781,2.108776092529297,2.9198436737060547,-0.9255752563476562,0,-0.01638178368813037,1.3859614669761664,40.04771041870117,3.1249937534356103,40.39122009277344,2.444452670388084,39.44656372070313,-0.01638178368813037
12842,2013-01-08,40.24809265136719,40.73473358154297,40.24809265136719,40.314884185791016,15458943.0,0.001424478169074872,-13.571934433719802,-0.874968767178052,38.79444311596288,29.257751808515756,-0.7062023160758031,0.7906281347022741,1.829361053701959,2.0561513867397423,20.032041902196056,0.5438919067382812,-1.7801221109173966,-0.4537202835083036,-3.2295623269104254,2.322121759893818,-1.8416413052093645,0.9342007381927573,-1.8331561455078145,70.85719637868054,38.65653653874733,1.3879210217010607,1,-0.7872142791748047,0.5486640930175781,1.9036235809326172,2.8625926971435547,-0.9446563720703054,1,-0.025841652136957216,2.0909883879407625,40.19084167480469,1.3859614669761664,40.04771041870117,3.1249937534356103,40.39122009277344,-0.025841652136957216
12843,2013-01-09,40.63931274414063,40.69656372070313,40.26717758178711,40.4484748840332,10556609.0,0.009720214474813194,1.8125132741150787,-2.857216288765884,36.84209183982517,30.406617246762362,-1.030805408280628,0.271280347729423,1.3665873955902725,1.6541048012879358,20.817295814948714,0.4484710693359446,-1.7445645057104429,0.027671623229984732,-2.624461547032233,2.6798047934922025,-1.2983949619011241,1.3537382083610936,-2.0851884137402408,93.67081881599269,60.0361123644736,1.326066585131108,1,-1.1784343719482493,0.15744400024413352,1.6245231628417898,2.47137260437011,-1.1164131164550852,2,-0.037332756863755145,-13.571934433719802,40.24809265136719,2.0909883879407625,40.19084167480469,1.3859614669761664,40.04771041870117,-0.037332756863755145
12844,2013-01-10,40.82061004638672,41.17366409301758,40.79198455810547,40.90649032592773,13593084.0,0.004461131106904048,-4.33328002984995,-0.45001699082490054,42.51699917120329,32.399890084966316,-1.1138279211664965,-0.09605684928341418,1.1014481257722224,1.4682578631868637,21.897150391223157,0.534351348876946,-1.6088281125767026,0.32394981384277344,-2.055649794163081,2.703549421848628,-0.8658499901601573,1.5137496178457042,-2.1356491609177723,72.18042400723812,35.177171359909664,1.1897998040029287,1,-1.1402664184570312,-0.023853302001953125,1.4790077209472656,2.2900753021240234,-0.534351348876946,3,-0.03740066936563524,1.8125132741150787,40.63931274414063,-13.571934433719802,40.24809265136719,2.0909883879407625,40.19084167480469,-0.03740066936563524
12845,2013-01-11,41.25,41.34542083740234,40.75381851196289,40.75381851196289,12722825.0,0.010518949940369282,-1.384620707152219,-5.777595167237186,61.07660969587703,36.82007392086215,-1.385227193205381,-0.7146445126991452,0.596091367757495,1.0385972362642235,22.639092972461107,0.591602325439446,-1.4420494203037322,0.8501909255981417,-1.203750757084613,2.9041326082808965,-0.17677991574323215,1.8771617669395155,-2.365942857927166,93.24318483862997,50.218144421752285,1.026970841341377,1,-1.4837779998779297,-0.4532432556152344,1.1211833953857422,1.8606853485107422,-0.5438919067382812,4,-0.042794337417140116,-4.33328002984995,40.82061004638672,1.8125132741150787,40.63931274414063,-13.571934433719802,40.24809265136719,-0.042794337417140116
12846,2013-01-14,41.35496139526367,41.564884185791016,41.07824325561523,41.32633590698242,11650721.0,0.0025445186730586045,1.1702221768568926,0.057691568451076716,71.16280367054361,41.94145233420903,-1.213964384858933,-0.91221826740599,0.4308124173957282,0.9431142964575656,22.828284163143277,0.48664093017578836,-1.2501029683463258,0.9842554092407241,-0.9930400364377192,2.9615508549191674,-0.004392313598501119,1.9729031320799493,-2.22476788365789,84.0580088009757,34.4024040892013,0.9886477228392226,1,-1.0400772094726562,-0.5582046508789062,1.0162220001220703,1.7557239532470703,-0.8015251159667898,0,-0.043608704214711747,-1.384620707152219,41.25,-4.33328002984995,40.82061004638672,1.8125132741150787,40.63931274414063,-0.043608704214711747
12847,2013-01-15,40.90649032592773,41.54580307006836,40.84923553466797,41.39313125610352,12446677.0,-0.010844432063411569,-1.317448029037744,-17.000266524520754,65.52468026092754,46.816474013970954,-0.5328213314439552,-0.5418811985060543,0.8029750882475426,1.3923055416079606,22.40513783009085,0.6965675354003906,-1.0288461358500243,0.5677499771118093,-1.3493112464303394,2.484811200653958,-0.39078063465926505,1.5262805888828836,-1.48413393341972,49.26481395471834,-5.972808285734935,0.9585306117710757,1,-0.5104980468749929,-0.10973358154296164,1.4503793716430735,2.204195022583015,0.09541702270508523,1,-0.04012135713413767,1.1702221768568926,41.35496139526367,-1.384620707152219,41.25,-4.33328002984995,40.82061004638672,-0.04012135713413767
12848,2013-01-16,40.59160232543945,41.068702697753906,40.55343627929688,40.92557144165039,12481156.0,-0.007697751578768175,-1.511649528626468,0.686274202398663,62.195136815162314,50.28274603140945,-0.04294467712340122,-0.32560216649424945,1.0344765748591982,1.7184309742192383,22.092250521143168,0.5152664184570241,-0.7156962768132118,0.30486583709716797,-1.51866440888395,2.128396083078286,-0.606899285893391,1.216630960087727,-0.9121425977374855,3.773407003714272,-55.587702375445886,0.9117651229905603,1,0.1431293487548828,0.2051544189453125,1.7270994186401367,2.519083023071289,-0.019084930419921875,2,-0.03173479173881377,-1.317448029037744,40.90649032592773,1.1702221768568926,41.35496139526367,-1.384620707152219,41.25,-0.03173479173881377
12849,2013-01-17,40.79198455810547,40.88740539550781,40.59160232543945,40.84923553466797,16255109.0,0.004936544043259827,3.4284980011422044,0.17142596061589072,65.53107111525935,53.63564015679066,-0.20171230297605547,-0.672436337215828,0.7614683726037299,1.5310225386427305,22.643106458729935,0.2958030700683594,-0.42343362065791723,0.5763359069824219,-1.0286468341464499,2.1813186481112936,-0.22615546358201755,1.3788272775468613,-0.8862738954328151,23.584830941559744,-39.04713921230984,0.8024913705644366,1,-0.04294013977050781,0.004772186279296875,1.526717185974121,2.3187007904052734,-0.3148841857910156,3,-0.03111113480179406,-1.511649528626468,40.59160232543945,-1.317448029037744,40.90649032592773,1.1702221768568926,41.35496139526367,-0.03111113480179406
12850,2013-01-18,41.011451721191406,41.011451721191406,40.69656372070313,40.91603088378906,17222937.0,0.005380154102905266,5.599984008954836,-1.6667110874200426,75.10732301568237,57.63901763338262,-0.3018376880716289,-0.9939676084186644,0.4627376538041261,1.3276130102518664,23.24934441028703,0.31488800048827414,-0.11493281983101866,0.8282457351684585,-0.6769086062350809,2.3334000765719978,0.07566856446668879,1.5808229058702281,-0.9066402357445469,45.28314695732485,-24.16115614747421,0.7525771707017703,1,-0.10496330261230469,-0.21469497680664062,1.4694643020629883,2.099233627319336,-0.00954437255859375,4,-0.01768269576536141,3.4284980011422044,40.79198455810547,-1.511649528626468,40.59160232543945,-1.317448029037744,40.90649032592773,-0.01768269576536141
12851,2013-01-22,41.22137451171875,41.24045944213867,40.65839767456055,40.81106948852539,12819765.0,0.0051186383733612395,1.5957385276230172,4.299952026864956,74.67251614615202,61.62547019229251,-0.3913624492717176,-1.1865688368314835,0.2192680414321586,1.1302560983659333,22.179368381754404,0.582061767578125,0.0896035181657382,0.9885501861572266,-0.5867547671652034,2.5638551394796565,0.2008977094960116,1.7762026628184415,-0.941354302230593,67.30759620670148,-4.020894737598553,0.7876524766612153,1,-0.3053436279296875,-0.6870231628417969,1.3096370697021484,1.8893108367919922,-0.4484748840332031,1,-0.01249998149165421,5.599984008954836,41.011451721191406,3.4284980011422044,40.79198455810547,-1.511649528626468,40.59160232543945,-0.01249998149165421
12852,2013-01-23,40.85877990722656,41.10686874389648,40.60114669799805,41.03053283691406,14854666.0,-0.008796276416961901,2.117653975495707,-0.41859816472819567,66.22810632056428,64.89058291237464,0.0748380387237404,-0.7655261255269181,0.5624828093905023,1.5045022141184745,20.589907295859923,0.6202278137207031,0.26669684610521216,0.5639326095581083,-1.0071749763001634,2.13504019541638,-0.22162118337102754,1.3494864024872442,-0.4245760205820659,44.44444444444387,-25.770728126365007,0.7855537929291375,1,0.2003803253173828,-0.553436279296875,1.4646930694580078,2.2519054412841797,-0.18129730224609375,2,-0.00747314600736948,1.5957385276230172,41.22137451171875,5.599984008954836,41.011451721191406,3.4284980011422044,40.79198455810547,-0.00747314600736948
12853,2013-01-24,41.03053283691406,41.23091506958008,40.96374130249024,40.98282241821289,13096122.0,0.004203574606913785,-5.222557860602348,-0.2777851812366738,58.933342146279266,66.71462102071642,-0.039766164198390186,-0.862774660678582,0.3664863503643403,1.3488696874587731,18.87529631616936,0.3721351623535156,0.41553242816201674,0.6603038787841768,-0.8994857550012796,2.2200935125696333,-0.11959093810855137,1.440198695676905,-0.4606473143719825,67.64671299399156,0.6463944047292074,0.779894816892728,1,0.028627395629882812,-0.725189208984375,1.133112907409668,2.0801525115966797,0.3244285583496094,3,-0.0006976630889740099,2.117653975495707,40.85877990722656,1.5957385276230172,41.22137451171875,5.599984008954836,41.011451721191406,-0.0006976630889740099
12854,2013-01-25,41.46946716308594,41.46946716308594,40.76335906982422,41.14503860473633,13799330.0,0.010697748623361258,3.3529342598798313,6.799952026864956,69.35066337566158,67.63396031847024,-0.4212832723593962,-1.2041236978639418,-0.09116807275105998,0.9252675386911022,17.123822411687883,0.7061080932617188,0.5841176023961054,0.9980930328369126,-0.5718243519456081,2.5680104176194334,0.21313434044565582,1.7830517252281695,-0.8683204650878906,100.0,33.0466866439488,0.7849586923912603,1,-0.4103069305419922,-1.16412353515625,0.694178581237793,1.6412181854248047,-0.20038223266601562,4,-0.02162916066750975,-5.222557860602348,41.03053283691406,2.117653975495707,40.85877990722656,1.5957385276230172,41.22137451171875,-0.02162916066750975
12855,2013-01-28,40.96374130249024,41.50763320922852,40.96374130249024,41.35496139526367,12418800.0,-0.012195137656503818,-1.7804906587621432,-1.205874398861784,59.57445601990784,66.34636613506629,0.044216375659239304,-0.599101968549391,0.40003404663629993,1.4426263259189724,14.982939172133648,0.5438919067382812,0.733508822309922,0.40982894897461364,-1.0749239316944923,1.8945818296437196,-0.33254749135993933,1.1522053893091666,-0.24694610595703637,40.00000000000047,-23.690528579645793,0.7423764403345534,1,0.08587837219237571,-0.658397674560554,1.187976837158196,2.1469440460205007,0.7156486511230398,0,-0.011879796979047064,3.3529342598798313,41.46946716308594,-5.222557860602348,41.03053283691406,2.117653975495707,40.85877990722656,-0.011879796979047064
12856,2013-01-29,41.66030502319336,41.73664093017578,41.020992279052734,41.211830139160156,16474874.0,0.017004397024174445,1.380945128722547,-1.146349311595637,65.10202966043965,66.29940495723429,-0.6755172706139447,-1.1264625449851309,-0.2838790122447463,0.7629306469447812,12.722704353121648,0.7728996276855398,0.8486152121221053,0.9623086929321261,-0.3458511430012834,2.2704685288655355,0.30822877496542134,1.6163886108988308,-0.8969459533691406,93.27729680880728,29.23365659365129,0.6540799179667054,1,-0.5152664184570312,-1.6984729766845703,0.4914131164550781,1.4503803253173828,-0.3721351623535156,1,-0.015803957128830426,-1.7804906587621432,40.96374130249024,3.3529342598798313,41.46946716308594,-5.222557860602348,41.03053283691406,-0.015803957128830426
12857,2013-01-30,41.50763320922852,41.76526641845703,41.46946716308594,41.66030502319336,13280885.0,-0.003664683056925244,-1.5833555437100213,-0.34042444605110483,59.784944017868945,66.03160575753503,-0.4789751981319412,-0.8236308654587745,-0.11237946644236274,0.9287067737754526,9.940167030714358,0.29579925537109375,0.8157902056738493,0.6874994277954158,-0.4192925892237511,1.7942914448145828,0.1341034192858359,1.2408954363049958,-0.6080146789550867,74.28572516410117,13.411822728368584,0.5533960085095827,1,-0.32919883728028054,-1.5314884185791087,0.2337799072265554,1.4312973022460866,-0.5057258605957102,2,-0.01770116782711717,1.380945128722547,41.66030502319336,-1.7804906587621432,40.96374130249024,3.3529342598798313,41.46946716308594,-0.01770116782711717
12858,2013-01-31,41.26908493041992,41.64122009277344,41.26908493041992,41.44084167480469,15237291.0,-0.00574709421773445,-3.333281510272071,1.125006246564442,54.989402850408325,64.86030928366269,-0.14999309727628685,-0.46540464071866694,0.13430722033520937,1.1762104554304642,8.282880843159955,0.3721351623535156,0.7216293883707507,0.3578250885009737,-0.556099813043808,1.2717499900457554,-0.09913736227142067,0.8147875392733681,-0.2480926513671875,50.47631013843834,-8.596959589761688,0.4569624507723922,1,-0.08587837219238281,-1.2929401397705078,0.20992279052734375,1.407440185546875,0.3912200927734375,3,-0.014335242141590987,-1.5833555437100213,41.50763320922852,1.380945128722547,41.66030502319336,-1.7804906587621432,40.96374130249024,-0.014335242141590987
12859,2013-02-01,39.91412353515625,40.79198455810547,39.60877990722656,40.30534362792969,39497024.0,-0.03283235859356104,-1.3619043267693152,2.277756801776791,37.67606525992761,60.70128064413439,1.192782069497099,0.8980233524925794,1.4735244910438041,2.5201504683496694,7.688200599561624,1.6603050231933594,0.6451650048389652,-0.9732814788818374,-1.9658790667354324,0.01931610897175773,-1.469580272808635,-0.4769826849550398,1.8511428833007812,14.1593108206117,-38.914893425837974,0.49629879392679904,2,0.7728996276855469,0.06202125549316406,1.4980907440185547,2.695608139038086,3.062976837158203,4,0.03609844667736062,-3.333281510272071,41.26908493041992,-1.5833555437100213,41.50763320922852,1.380945128722547,41.66030502319336,0.03609844667736062
12860,2013-02-04,38.97900772094727,39.75190734863281,38.959922790527344,39.4942741394043,30821366.0,-0.023428193616360615,-1.8620623104494072,1.3170755489683503,30.99237060546875,55.84793113961403,2.021901420556773,1.8434859671868296,2.37493796913612,3.4415901571109586,7.377437331694886,0.9542007446289062,0.5798094350654637,-1.854962158203115,-3.1165171140321206,-0.5934072023741095,-2.4857396361176214,-1.2241846802886087,2.743128967285152,0.6803063350215477,-46.472217017787216,0.6307774779145037,2,1.3835868835449148,0.9971370697021413,2.2590656280517507,3.587785720825188,3.568702697753899,0,0.05875155226801643,-1.3619043267693152,39.91412353515625,-3.333281510272071,41.26908493041992,-1.5833555437100213,41.50763320922852,0.05875155226801643
12861,2013-02-05,39.53244400024414,39.58015441894531,39.05534362792969,39.16984558105469,22330050.0,0.014198316264460775,1.291653826613474,-0.703710558656746,39.189190811541515,52.843607194167056,1.3451530832501248,1.3051087155783563,1.7833841279641263,2.8743576426044513,7.04988003068074,0.6011466979980398,0.4868293167545943,-1.2686059951782198,-2.6311427668758327,0.09393077651939308,-1.9498743810270298,-0.5873376093294098,2.079204132080079,20.408238192884458,-25.383353138348713,0.6812683858488067,2,0.8301506042480469,0.44370079040527344,1.3907432556152344,2.8339672088623047,2.709922790527351,1,0.0543084549327606,-1.8620623104494072,38.97900772094727,-1.3619043267693152,39.91412353515625,-3.333281510272071,41.26908493041992,0.0543084549327606
12862,2013-02-06,39.20801544189453,39.5515251159668,39.10305404663086,39.45610809326172,18218222.0,-0.008206640559526357,1.0434895969129687,-0.6842077577772401,39.13044520644414,50.64328531196315,1.5765909391334816,1.6312575190649952,2.0531424706904744,3.1818968361265263,7.375518850609916,0.4484710693359375,0.3140787925941453,-1.5410306930541964,-3.0625475879490196,-0.019513798159373152,-2.3017891405016115,-0.7802722456067812,2.297563676757811,9.25270954322607,-40.124958100513915,0.7607584474474121,2,1.1545791625976562,0.7681293487548828,1.6340656280517578,3.077289581298828,2.8625946044921875,2,0.05305431543782313,1.291653826613474,39.53244400024414,-1.8620623104494072,38.97900772094727,-1.3619043267693152,39.91412353515625,0.05305431543782313
12863,2013-02-07,39.12213516235352,39.40839767456055,39.00763320922852,39.21755599975586,16950666.0,-0.002190375579408821,-1.470615901982521,0.38461775016910843,36.64121298754088,47.00890193550529,1.5235099948799231,1.6839856138474047,2.084688327787312,3.2471696996325434,7.752879181291411,0.40076446533202414,0.11484088088636923,-1.5510520935058523,-3.2379066185938967,0.13580243158219218,-2.394479356049878,-0.7076248309618265,2.281617703173822,8.854088584612185,-41.977436702559515,0.8434272625440227,2,1.2404594421386648,1.2404594421386648,1.4289150238037038,2.872138977050774,2.5095443725585866,3,0.04804881375922854,1.0434895969129687,39.20801544189453,1.291653826613474,39.53244400024414,-1.8620623104494072,38.97900772094727,0.04804881375922854
12864,2013-02-08,39.29389190673828,39.29389190673828,39.07442855834961,39.17938995361328,15365566.0,0.004390270205651747,2.8333555437100215,-1.1999680179100598,36.15383290669616,44.40661047848178,1.1294697452380404,1.4672111424702052,1.869316375031886,3.0536144196140285,8.794854818279193,0.21946334838867188,-0.019596852784630414,-1.3029594421386719,-3.0965269053330857,0.49060802105574197,-2.1997431737358824,-0.4061757105414614,2.01210775578906,42.16863987977689,-8.977871112405651,0.8967837315972081,2,1.0687026977539062,1.0687026977539062,1.2571582794189453,2.7003822326660156,2.404582977294922,4,0.06022343426992727,-1.470615901982521,39.12213516235352,1.0434895969129687,39.20801544189453,1.291653826613474,39.53244400024414,0.06022343426992727
12865,2013-02-11,39.48473358154297,39.59923553466797,39.20801544189453,39.30343627929688,11959776.0,0.004856777110743726,-1.1025483322057528,1.5833555437099593,35.956806499137414,41.16825234944819,0.7898265484549256,1.1988025283110204,1.6140296391602504,2.857707970210683,9.906023089603359,0.3912200927734375,-0.1245829140730379,-1.0238544464111357,-2.855425222113894,0.8077163292916225,-1.9396398342625147,-0.10806905855975657,1.7274230061043738,80.64545249379348,30.24019262010222,0.9157853878513792,2,0.8778610229492188,0.8778610229492188,0.665553092956543,2.509540557861328,2.614501953125,0,0.08844853374935724,2.8333555437100215,39.29389190673828,-1.470615901982521,39.12213516235352,1.0434895969129687,39.20801544189453,0.08844853374935724
12866,2013-02-12,39.5515251159668,39.66603088378906,39.24618148803711,39.475189208984375,10475808.0,0.0016915787030926666,1.74997813729777,0.42105373900603427,38.897877278567506,38.84746715619248,0.4385670429986277,1.043474073538036,1.4788567124022478,2.7803989692247413,10.796304794414405,0.4198493957519531,-0.32303428701580117,-0.8668910980224638,-2.700587225943565,0.9668050298986373,-1.7837391619830143,0.04995696593808674,1.5705421197957463,82.60841855210155,30.150023437481003,0.9168480639605503,2,0.7490463256835938,0.8110694885253906,0.5319681167602539,2.4427490234375,2.2328262329101562,1,0.0757539764635986,-1.1025483322057528,39.48473358154297,2.8333555437100215,39.29389190673828,-1.470615901982521,39.12213516235352,0.0757539764635986
12867,2013-02-13,39.26526641845703,39.58969497680664,39.13167953491211,39.52289962768555,16561858.0,-0.007237614647486845,1.3414491453533157,-3.3749937534356103,35.29414007929485,36.65910462606876,0.4171650505330078,1.2653470357267906,1.7046099128084222,3.053149977633808,11.996602311398922,0.45801544189453125,-0.4656350716787827,-1.0710886001586886,-2.958914104575115,0.8167369042577377,-2.0150013523669017,-0.12717584795047543,1.7703150394961042,39.130334018945426,-10.935636194839965,0.9439127522082139,2,0.610687255859375,1.0973281860351562,0.8182268142700195,2.7242374420166016,2.624046325683601,2,0.07582020049442595,1.74997813729777,39.5515251159668,-1.1025483322057528,39.48473358154297,2.8333555437100215,39.29389190673828,0.07582020049442595
12868,2013-02-14,39.30343627929688,39.33206176757813,38.959922790527344,39.16030502319336,17116774.0,0.0009721024284685686,2.7142911534578973,-0.5555621363104944,30.66441100913427,35.880031931536166,0.0791712264982607,1.1865582940056711,1.6008240362921882,2.995005849517476,12.955976345547443,0.37213897705078836,-0.7172223771367499,-0.9685104370117088,-2.9068904300725293,0.9698695560491117,-1.937700433542119,0.0006795595187014669,1.6491188319592212,48.64885306479771,4.696820820220516,0.969189996530409,2,0.05247879028319602,1.0591583251953054,0.8253812789916921,2.2280521392822195,2.3854942321777273,3,0.07040539019097025,1.3414491453533157,39.26526641845703,1.74997813729777,39.5515251159668,-1.1025483322057528,39.48473358154297,0.07040539019097025
12869,2013-02-15,39.52289962768555,39.59923553466797,39.35114669799805,39.56106948852539,16326897.0,0.005583820886019275,3.3333555437100215,-0.26667732736332994,36.44523012834576,36.48590521185584,-0.225317864204456,0.914004916059497,1.3181723893927284,2.750852017834575,13.776127809440759,0.29579925537108664,-0.9408608266921235,-0.6855928421020536,-2.635349053268243,1.2641633690641356,-1.6604709476851482,0.289285263481041,1.3499501907414029,79.72955451588854,33.8203348121622,0.9748781055830941,2,-0.20992279052734375,0.8396949768066406,0.6059179306030273,1.8845443725585938,2.8339691162109304,4,0.05335590068268603,2.7142911534578973,39.30343627929688,1.3414491453533157,39.26526641845703,1.74997813729777,39.5515251159668,0.05335590068268603
12870,2013-02-19,40.28625869750977,40.28625869750977,39.67557144165039,39.69465637207031,13944793.0,0.01931434882094263,1.0645194570719028,-15.499200479712359,37.234047077636724,36.26866701919975,-0.8758472713564345,0.09858506088247765,0.4995002050401922,1.9666859658820215,14.395101173388486,0.7633590698242259,-1.121876887546577,0.11402587890625426,-1.7994921198450413,2.02754387765755,-0.8427331204693971,1.0707848782819056,0.5100740398011894,100.0,57.60057641221731,0.9567589993756483,2,-0.663167953491218,0.07633590698241477,-0.04770851135254617,1.121185302734368,1.7938957214355398,1,0.03505453800331981,3.3333555437100215,39.52289962768555,2.7142911534578973,39.30343627929688,1.3414491453533157,39.26526641845703,0.03505453800331981
12871,2013-02-20,40.70610809326172,40.79198455810547,40.28625869750977,40.41984558105469,17607343.0,0.010421652675776993,1.208335415521432,0.4838765838088732,42.905427079007076,36.688109449484514,-1.242350841003919,-0.38140068284322126,0.024384516913592336,1.5247555512411353,15.228553215416854,0.505725860595696,-1.0891903900124191,0.5596385955810561,-1.3077219067773243,2.4269990979394365,-0.37404165559813407,1.4933188467602463,-1.746185302734375,95.31257808205487,54.594153659388525,0.9336802511791887,2,-0.8301544189453125,-0.34351348876953125,-0.4246187210083008,0.7013359069824219,1.4694633483886719,2,0.03422403925755946,1.0645194570719028,40.28625869750977,3.3333555437100215,39.52289962768555,2.7142911534578973,39.30343627929688,0.03422403925755946
12872,2013-02-21,40.55343627929688,40.6202278137207,40.33396911621094,40.55343627929688,12390504.0,-0.003750587347113865,3.285852989891369,0.0,43.56776335233489,37.457726156683854,-0.9820320362644139,-0.2664377520054728,0.11518520252911202,1.654691463730515,16.192829778848157,0.37213897705078125,-0.9189092275959538,0.422233963012701,-1.425495313274638,2.26996323930004,-0.5016306751309685,1.3460986011563705,-1.5568722534179784,86.97924474872192,45.53315252923144,0.923864638143669,2,-0.6774826049804759,-0.1908416748046946,0.0023841857910085196,0.8540077209472585,1.7652664184570241,3,0.03035291660865913,1.208335415521432,40.70610809326172,1.0645194570719028,40.28625869750977,3.3333555437100215,39.52289962768555,0.03035291660865913
12873,2013-02-22,41.00190734863281,41.288169860839844,40.58206176757813,40.6297721862793,16132807.0,0.01105876863916655,-2.0204214837599643,100.0,61.68028757930068,40.293998898084354,-1.2692961210404832,-0.7559197263178135,-0.38660723962173904,1.1873850487389603,17.334039521978433,0.7347335815429616,-0.8313026766551914,0.8721363067626982,-0.972701864415761,2.7169744779411573,-0.05028277882653498,1.7945553923519313,-1.969434912109378,85.22152353681425,38.658100873942004,0.9224190855892302,2,-0.8778610229492188,-0.639312744140625,-0.4055328369140625,0.3769092559814453,1.8511466979980469,4,0.021643027188036568,3.285852989891369,40.55343627929688,1.208335415521432,40.70610809326172,1.0645194570719028,40.28625869750977,0.021643027188036568
12874,2013-02-25,40.57251739501953,41.459922790527344,40.5629768371582,41.32633590698242,20338850.0,-0.010472438512731719,-1.320989482308463,-2.0256578475290357,69.19535814296317,43.987171302953875,-0.7146080186689048,-0.4186361017039957,-0.03846808658616396,1.591899686498003,18.252491548924855,0.8969459533691406,-0.7207086362788928,0.4875938415527372,-1.261228024217452,2.2364157073229265,-0.386817091332361,1.3620047744378354,-1.44981706152344,50.26733966568111,-2.013240266215675,0.8744109328850947,2,-0.3625946044921875,-0.20992279052734375,0.19322681427001953,0.7299633026123047,2.7099266052246094,0,0.027516486235880544,-2.0204214837599643,41.00190734863281,3.285852989891369,40.55343627929688,1.208335415521432,40.70610809326172,0.027516486235880544
12875,2013-02-26,40.47710037231445,40.83969497680664,40.17175674438477,40.79198455810547,14570449.0,-0.0023517649096329585,2.2558130886303913,0.41771882859586357,62.790692869657306,46.64192859085275,-0.518104432706707,-0.3810847198430949,-0.029239177290619978,1.6636146750277163,18.933621619772982,0.6679382324218679,-0.5774509532575607,0.41650886535644815,-1.2939503627874416,2.126968093500338,-0.4387207487154967,1.271738479428393,-1.2141666913964855,23.70374757540269,-31.261447004582056,0.8552296140719438,2,-0.2671775817871094,-0.11450576782226562,0.29580020904541016,0.8253803253173828,2.7671737670898438,1,0.0464402922712257,-1.320989482308463,40.57251739501953,-2.0204214837599643,41.00190734863281,3.285852989891369,40.55343627929688,0.0464402922712257
12876,2013-02-27,41.00190734863281,41.17366409301758,40.33396911621094,40.33396911621094,13537121.0,0.012965527952622846,-1.5142893041531502,-2.121218729178024,73.03921376499193,50.83582566704131,-0.9113800837442199,-1.0095040695259598,-0.5956155749197194,1.1160884940522138,19.456708392508492,0.8396949768066406,-0.41893622834487587,0.9742357254028349,-0.6285417301933904,2.57701318099906,0.17284699760472222,1.7756244532009475,-1.6071543211382817,64.44437863689514,3.544148573124616,0.8013887277981127,2,-0.7919845581054688,-0.639312744140625,-0.1502847671508789,0.1908416748046875,2.0610694885253906,2,0.026297485654614317,2.2558130886303913,40.47710037231445,-1.320989482308463,40.57251739501953,-2.0204214837599643,41.00190734863281,0.026297485654614317
12877,2013-02-28,40.77289962768555,41.23091506958008,40.77289962768555,41.040077209472656,14893442.0,-0.005585294337652313,-2.4285469524122276,-0.40000342669164346,70.44920988961138,55.25635887598321,-0.49844099283635046,-0.8836692242536799,-0.3990833139424481,1.3170056950090654,19.99011413589849,0.45801544189453125,-0.26668402352506604,0.7819646835327134,-0.7076725579739289,2.2716019250393558,0.03714606277939225,1.5267833042860346,-1.2542364144090499,46.6665679553427,-19.95721402362163,0.7448186207533202,2,-0.36736488342285156,-0.4103050231933594,-0.04770851135253906,0.4198493957519531,2.6240463256835938,3,0.034402061829627684,-1.5142893041531502,41.00190734863281,2.2558130886303913,40.47710037231445,-1.320989482308463,40.57251739501953,0.034402061829627684
12878,2013-03-01,40.67748260498047,40.71564865112305,40.39122009277344,40.39122009277344,15527482.0,-0.0023402069407957304,-1.2666506756216518,-1.0714316309484715,67.46995379878781,58.70355039492122,-0.20966700066095,-0.8799621768220618,-0.3406885576795702,1.3787691011820442,20.710331731435836,0.3816795349121094,-0.13725303817720658,0.716127777099608,-0.6876656862077795,2.1199212404069954,0.014231045445910695,1.4180245087533052,-1.042343817068918,39.25936893850744,-29.199642751973478,0.7018967316536947,3,-0.10973548889160156,-0.31488800048828125,0.004769325256347656,0.20515060424804688,2.748088836669922,4,0.04034714017854424,-2.4285469524122276,40.77289962768555,-1.5142893041531502,41.00190734863281,2.2558130886303913,40.47710037231445,0.04034714017854424
12879,2013-03-04,41.35496139526367,41.364505767822266,40.8015251159668,40.95419692993164,14839890.0,0.01665488488710598,1.6817975322999763,1.3999893393033234,71.03008912723264,62.458666178209654,-0.6704423766397554,-1.5219959065204165,-1.0668450319429041,0.6660543432792139,20.62086710230311,0.6870231628417969,0.07250213452038423,1.3215646743774414,-0.21374802813807037,2.856877376892953,0.5539083231196855,2.0892210256351973,-1.6103355671951718,99.1998004298434,30.948743378555292,0.7676563512577559,3,-0.5391216278076172,-0.9923667907714844,-0.6727094650268555,-0.5582046508789062,3.3396949768066406,0,0.036225221855454626,-1.2666506756216518,40.67748260498047,-2.4285469524122276,40.77289962768555,-1.5142893041531502,41.00190734863281,0.036225221855454626
12880,2013-03-05,41.26908493041992,41.65076446533203,41.125953674316406,41.60305404663086,15843769.0,-0.002076569822492602,1.4444483928856986,-0.833330160482781,69.23084808309991,65.38371295644218,-0.48108165674636183,-1.3236184395430257,-1.0138061363930575,0.7134000169877766,19.995289462836478,0.524810791015625,0.321058232243125,1.1211843490600586,-0.4245803709425502,2.6669490690626674,0.3483019890587542,1.894066709061363,-1.4215412846038902,71.0145137460529,4.390389202975314,0.7728823600013044,3,-0.35782432556152344,-0.9064903259277344,-0.5868330001831055,-0.47232818603515625,3.77862548828125,1,0.04878613308772817,1.6817975322999763,41.35496139526367,-1.2666506756216518,40.67748260498047,-2.4285469524122276,40.77289962768555,0.04878613308772817
12881,2013-03-06,41.67938995361328,41.73664093017578,41.08778762817383,41.316795349121094,19301121.0,0.009942188538591079,1.7200083154763808,-1.0857129803079453,76.29945526688938,69.02056761361492,-0.8256317999859917,-1.6493981962830162,-1.4067159387075208,0.26564479929376716,19.36888895019374,0.6488533020019531,0.5376560741605019,1.4241420745849638,-0.23564863849812667,3.0839327876680542,0.5942467180434221,2.2540374311265055,-1.6875886422359727,95.74475324218727,24.583569459185924,0.8298953565415437,3,-0.7251911163330078,-1.3167953491210938,-1.001908302307129,-0.8826332092285156,3.272899627685547,2,0.03754575552887496,1.4444483928856986,41.26908493041992,1.6817975322999763,41.35496139526367,-1.2666506756216518,40.67748260498047,0.03754575552887496
12882,2013-03-07,41.288169860839844,41.91793823242188,41.11641311645508,41.8129768371582,14392813.0,-0.009386416001022191,1.1818229017938038,-1.4473656524849556,70.07728593170685,69.95356743054893,-0.3567449650663761,-1.1534876636336264,-0.9826006973714243,0.6193496391067299,18.7785882951683,0.801525115966804,0.6986145367437899,0.9289142608642607,-0.7151935391721054,2.5730220609006267,0.10686036084607764,1.7509681608824437,-1.1218845875826844,58.750187396931416,-14.628335526611643,0.8220539000181812,3,-0.24332237243651633,-0.8492393493652344,-0.7347345352172852,-0.4914131164550781,3.0438919067382884,3,0.04298584757571655,1.7200083154763808,41.67938995361328,1.4444483928856986,41.26908493041992,1.6817975322999763,41.35496139526367,0.04298584757571655
12883,2013-03-08,41.00190734863281,41.50763320922852,40.95419692993164,41.41221237182617,30678418.0,-0.006933281692355631,-1.188680953135282,0.781820825004543,64.76193232050409,69.46096456138682,-0.07876548508201608,-0.7580418524210941,-0.6630150358731157,0.8747358365161233,17.953629033917494,0.5534362792968821,0.7940783454777289,0.5486631393432617,-1.0103876376848504,2.107713916371374,-0.2308622491707979,1.3281885278573213,-0.625423720275883,17.948752994078358,-52.369846615358085,0.7795253885140574,3,0.04294013977051492,-0.5629768371582031,-0.4246177673339844,-0.20515060424804688,3.8072509765625,4,0.05841285831831411,1.1818229017938038,41.288169860839844,1.7200083154763808,41.67938995361328,1.4444483928856986,41.26908493041992,0.05841285831831411
12884,2013-03-11,41.66030502319336,41.66984558105469,40.90649032592773,40.98282241821289,40492729.0,0.016057732850384143,1.1917743702081256,-1.651168196059837,64.0078120624965,69.59620002725782,-0.6332237434625085,-1.296537975094708,-1.2772909605425795,0.1912623331230563,17.150487872910407,0.7633552551269602,0.9188689245105337,1.0887401580810518,-0.4589874998992727,2.6364678160613764,0.31487632909088603,1.8626039870712177,-1.0988468423486353,74.52827698051975,7.635183051246983,0.7738638289901636,3,-0.5343513488769531,-1.22137451171875,-1.0806293487548828,-0.8635482788085938,2.9580154418945312,0,0.04237286350818281,-1.188680953135282,41.00190734863281,1.1818229017938038,41.288169860839844,1.7200083154763808,41.67938995361328,0.04237286350818281
12885,2013-03-12,42.97710037231445,43.33969497680664,42.82442855834961,43.33969497680664,58695860.0,0.03160791425766085,1.8421074780120354,-0.5352087298280386,69.57239881038883,69.21099836563526,-1.7412070733250573,-2.464642394592282,-2.529447024453816,-1.145796387946632,17.43008532547785,1.6793899536132812,0.9376350711050492,2.230917167663577,0.431852683405225,4.029981651921929,1.331384925534401,3.130449409792753,-2.25286458528047,85.0980638081054,20.89931444412086,0.8995322421291756,3,-1.111642837524414,-1.827291488647461,-2.6455163955688477,-2.1803436279296875,1.4503822326660156,1,0.03996444582990755,1.1917743702081256,41.66030502319336,-1.188680953135282,41.00190734863281,1.1818229017938038,41.288169860839844,0.03996444582990755
12886,2013-03-13,42.54771041870117,42.681297302246094,42.4427490234375,42.5,18781418.0,-0.009991133647766826,-1.941184770594737,-0.13158060850902664,66.40504138076895,68.76164630909722,-1.1951705113942737,-1.8965117913772715,-2.02184823574796,-0.7541512034408484,17.6256059261214,0.5343513488769531,0.9536512195489877,1.6517179489135714,-0.22576316732246937,3.529199065149612,0.712977390795551,2.5904585070315918,-1.6412200927734446,67.45096809594742,5.880417314095361,0.938740558118021,3,-0.6822528839111328,-1.3979015350341797,-2.378340721130371,-1.7509536743164062,2.767173767089851,2,0.05875756827801393,1.8421074780120354,42.97710037231445,1.1917743702081256,41.66030502319336,-1.188680953135282,41.00190734863281,0.05875756827801393
12887,2013-03-14,42.24236679077149,42.700382232666016,41.60305404663086,42.66221237182617,27136283.0,-0.007176499626533883,3.4230579986469034,-8.799872071639733,60.45018391840369,67.98167187794343,-0.7369617072940855,-1.430012982519088,-1.6494597809059357,-0.49754783374002187,17.24505414430804,1.0973281860351562,1.0188106982371963,1.1975193023681712,-0.6062045007408301,3.0012431054771724,0.2956574008136741,2.0993812039226682,-0.9952278137207173,54.901936191895075,-3.5250355950520813,0.9018619015544991,3,-0.17175674438477273,-1.0925579071044993,-2.0729970932006907,-1.4456100463867259,3.4828224182128906,3,0.0641517745430722,-1.941184770594737,42.54771041870117,1.8421074780120354,42.97710037231445,1.1917743702081256,41.66030502319336,0.0641517745430722
12888,2013-03-15,42.07061004638672,42.07061004638672,41.78435134887695,41.82251739501953,25499831.0,-0.004065982979492899,1.3076757488160404,-0.5909140468835281,63.19330034750685,67.110917569085,-0.38756452096993144,-1.0965371330459277,-1.4235762736227073,-0.3793768547281786,16.627208446473947,0.45801544189453836,0.994957845694806,0.8874038696289048,-0.7726884672659367,2.5474962065237463,0.05735770118148764,1.717450038076322,-0.530513229370122,47.84306655169726,-11.136197033719398,0.8300461684474199,3,0.05248260498046875,-0.9208011627197266,-1.901240348815918,-1.2738533020019531,4.332061767578132,4,0.053753718301159825,3.4230579986469034,42.24236679077149,-1.941184770594737,42.54771041870117,1.8421074780120354,42.97710037231445,0.053753718301159825
12889,2013-03-18,41.63167953491211,41.92748260498047,41.57442855834961,41.774810791015625,12699350.0,-0.010433186278750117,-1.7407495150806225,-0.5769266252537056,59.587953617855426,66.03948485072449,0.10588088492855974,-0.5180842086149511,-0.9649571911326902,-0.005812884375259841,16.41826254467468,0.4961814880371094,0.9909113716968179,0.34303436279297017,-1.1304305171883229,1.8164992427742632,-0.39369807719767635,1.0797668027836167,1.7080154418945312,3.2431918470720946,-57.71146225118241,0.7367324399906463,3,0.4914131164550781,-0.4818706512451172,-1.2690849304199219,-0.8349227905273438,4.122138977050781,0,0.07632357920171318,1.3076757488160404,42.07061004638672,3.4230579986469034,42.24236679077149,-1.941184770594737,42.54771041870117,0.07632357920171318
12890,2013-03-19,41.6984748840332,41.83206176757813,41.60305404663086,41.6984748840332,16248297.0,0.001604435609307453,-1.3999760134325523,-0.0,56.26074452393573,63.81296143484076,0.11890390608946433,-0.4992520973463712,-0.9998078279926546,-0.12408064303014044,17.427192314556876,0.22900772094727273,1.0187438543375364,0.3392189025878878,-1.0657484575852152,1.7441862627609908,-0.3632647774986637,1.0417025826744393,1.6059147644042966,11.017000833440619,-47.45158851684812,0.7024836800865527,3,0.4246177673339844,-0.5486660003662109,-1.3358802795410156,-0.9017181396484375,3.4828224182128977,1,0.0700228387051327,-1.7407495150806225,41.63167953491211,1.3076757488160404,42.07061004638672,3.4230579986469034,42.24236679077149,0.0700228387051327
12891,2013-03-20,42.09923553466797,42.261451721191406,41.8702278137207,41.98473358154297,15693066.0,0.009610918666673296,-1.2777790116601888,100.0,61.56406631965808,62.86704814461312,-0.241427296323252,-0.833000128297698,-1.3679225159669315,-0.5661261865922924,18.57053223357769,0.5629768371582031,0.980294758965627,0.6703231811523409,-0.7364357266263823,2.077082088931064,-0.03305627273702072,1.3737026350417025,1.1705548919677753,46.6099972218646,-12.799933071748015,0.7033794538893622,3,0.02385711669921875,-0.9494266510009766,-1.7366409301757812,-1.3024787902832031,3.5782470703125,2,0.055303784991421745,-1.3999760134325523,41.6984748840332,-1.7407495150806225,41.63167953491211,1.3076757488160404,42.07061004638672,0.055303784991421745
12892,2013-03-21,41.78435134887695,42.15649032592773,41.7557258605957,42.01335906982422,12476021.0,-0.007479570158268389,-1.8000159912580627,-2.000033315565032,59.2948617330095,62.25959585711372,0.16901579679923628,-0.4439311994164754,-1.0252239127006533,-0.2857879274085562,19.71326300858094,0.40076446533202414,0.9524034390292329,0.2938932418823228,-1.0582381278166082,1.6460246115812538,-0.38217244296714625,0.9699589267317918,1.4515318403930664,30.555416743013563,-30.10618098758682,0.6760656848494656,3,0.3387413024902344,-0.6345424652099609,-1.452768325805664,-0.9875946044921875,3.8454208374023438,3,0.08449414010130285,-1.2777790116601888,42.09923553466797,-1.3999760134325523,41.6984748840332,-1.7407495150806225,41.63167953491211,0.08449414010130285
12893,2013-03-22,41.88931274414063,42.08969497680664,41.79389190673828,41.85114669799805,10463232.0,0.0025119785727270028,-2.87492191989606,-0.16665833791417825,54.96454076659999,61.25478793534744,0.22704708003906404,-0.504887503968547,-1.1131898793541168,-0.4248832245403662,20.01852966911708,0.3053436279296875,0.8531534325663515,0.35448436737060973,-0.9883531746838727,1.6973219094250922,-0.3169344036566315,1.025903138397851,1.3133413525109816,45.83312511452139,-9.542474180079637,0.6714187710272418,3,0.5677490234374929,-0.7395038604736399,-1.7700386047363352,-1.0925559997558665,2.958015441894524,4,0.09157172112785017,-1.8000159912580627,41.78435134887695,-1.2777790116601888,42.09923553466797,-1.3999760134325523,41.6984748840332,0.09157172112785017
12894,2013-03-25,41.68893051147461,41.98473358154297,41.51717758178711,41.9370231628418,13746721.0,-0.004783612323504882,1.722198778456413,-6.500349825086246,53.81942709287669,59.50445774451276,0.4826753233481469,-0.2282821178347021,-0.903634916332706,-0.26654570658399734,19.97444631413103,0.4675559997558594,0.8045426601264651,0.09828147888183736,-1.1666833665344427,1.3632463242981174,-0.5342009438263062,0.730763901589981,1.4811590744109608,23.076568242041546,-29.068292021125288,0.632482422708141,3,0.4198493957519531,-0.3435096740722656,-1.8296756744384766,-0.8921737670898438,1.9083976745605469,0,0.11306937464353561,-2.87492191989606,41.88931274414063,-1.8000159912580627,41.78435134887695,-1.2777790116601888,42.09923553466797,0.11306937464353561
12895,2013-03-26,42.35686874389648,42.36641311645508,41.88931274414063,41.9370231628418,12694110.0,0.016021956529636228,1.1739032190780458,-1.6922934989851488,55.88721028369798,58.33580984483821,-0.31569357160495315,-0.7886043045019946,-1.5682924353972396,-0.9707860736735796,20.7407116650062,0.6774826049804688,0.8301228168739954,0.6722312927246037,-0.5217070691071015,1.866169654556309,0.07526211180874753,1.2692004736404598,0.7471043618251514,98.87612185677882,50.0881118039955,0.5969691809158526,3,-0.24808883666991477,-0.8492355346679616,-2.519083023071282,-1.5601119995117116,1.27862548828125,1,0.08019832128303639,1.722198778456413,41.68893051147461,-2.87492191989606,41.88931274414063,-1.8000159912580627,41.78435134887695,0.08019832128303639
12896,2013-03-27,42.08015441894531,42.22328186035156,41.89885330200195,42.10877990722656,11497503.0,-0.006532926846511522,1.5185678749111584,-0.06818099218608148,57.02199535686648,57.95490000466742,-0.12547145764838774,-0.4500425064273301,-1.2948289376974103,-0.7244289065187246,21.12627667230197,0.45801544189452414,0.8118396485679682,0.3416046142578111,-0.819452462897182,1.5026616914128041,-0.23892392431968545,0.9221331528353076,0.9603468658189342,66.29219034956114,17.989193667106505,0.5805285385774981,3,-0.13835906982421875,-0.3244285583496094,-2.0873117446899414,-1.2833976745605469,1.4980888366699148,2,0.07369609085618256,1.1739032190780458,42.35686874389648,1.722198778456413,41.68893051147461,-2.87492191989606,41.88931274414063,0.07369609085618256
12897,2013-03-28,42.17557144165039,42.28053283691406,41.94656372070313,42.03244400024414,17440502.0,0.0022675064771653375,-1.1211930317641579,-5.0,60.770589582036614,57.685709919615164,-0.25854900473535736,-0.4584940871757226,-1.3779972835807826,-0.8546795042520756,21.485364552532797,0.3339691162109304,0.6364252578255858,0.36688804626464844,-0.7153501349234332,1.4491262274527301,-0.17423104432939596,0.9080071368586928,0.8039968949947678,77.52782743843825,24.33658569405668,0.5411190905940414,3,-0.23377609252929688,-0.4198455810546875,-2.0562973022460938,-1.378814697265625,0.7442741394042969,3,0.08303174192138574,1.5185678749111584,42.08015441894531,1.1739032190780458,42.35686874389648,1.722198778456413,41.68893051147461,0.08303174192138574
12898,2013-04-01,42.318702697753906,42.33778762817383,41.76526641845703,41.98473358154297,10377191.0,0.0033937004576580776,2.076921499887242,2.333368869936034,56.67312862808719,57.361840476307584,-0.405421855830852,-0.4978920944982548,-1.4968127894645136,-1.0330798672128338,22.392096097152823,0.5725212097167969,0.5031151118794028,0.42795829772948935,-0.5355016760197202,1.391418271478699,-0.05377168914511543,0.9096882846040941,0.6023700086969299,94.38195685960956,42.07666806716442,0.4817299868746037,4,-0.3769073486328125,-0.5629768371582031,-2.1994285583496094,-1.5219459533691406,0.8778610229492259,0,0.07824128050837276,-1.1211930317641579,42.17557144165039,1.5185678749111584,42.08015441894531,1.1739032190780458,42.35686874389648,0.07824128050837276
12899,2013-04-02,42.85305404663086,42.93893051147461,42.38549423217773,42.47137451171875,13400252.0,0.012626836713151679,1.0000137855927027,1.1428587746150682,48.50573846425315,56.500173136342845,-0.8362411688906946,-0.9636630514623263,-2.0065977472732044,-1.5949232913251734,22.791637524541898,0.6202278137207031,0.4470170067638577,0.8874050140380874,-0.13198326207218258,1.9067932901483573,0.37771087598295594,1.3970991520932188,-1.33587646484375,92.68304574071486,42.68650664743079,0.509694138055135,4,-0.625,-1.0973281860351562,-2.6097335815429688,-2.0562973022460938,0.07633590698242188,1,0.046537503190186014,2.076921499887242,42.318702697753906,-1.1211930317641579,42.17557144165039,1.5185678749111584,42.08015441894531,0.046537503190186014
12900,2013-04-03,43.28244400024414,44.04580307006836,42.93893051147461,42.93893051147461,27114066.0,0.010020054886777485,-5.444419766796225,0.9000049972515116,58.850597741375765,56.198676627644815,-1.1368704470907431,-1.3011963860990363,-2.413000420362806,-2.0533965402736953,23.256170559811203,1.1927490234375,0.3974861507918206,1.2161270141601577,0.09390732704735427,2.338346701272961,0.655017170603756,1.7772368577165594,-1.736831359863281,66.527217649194,17.964476412640224,0.5611098435564018,4,-0.5009536743164062,-1.1736640930175781,-2.996185302734375,-2.485687255859375,0.12404632568358664,2,0.007275101789289806,1.0000137855927027,42.85305404663086,2.076921499887242,42.318702697753906,-1.1211930317641579,42.17557144165039,0.007275101789289806
12901,2013-04-04,43.2442741394043,43.77862548828125,42.9484748840332,43.31106948852539,14637835.0,-0.0008818785935384987,-1.5217446724683361,-0.19444752915047195,62.8992650713416,56.599165887459485,-1.0272188800392357,-1.2013732409131634,-2.3585803425472847,-2.0225828560501498,23.65130205903198,0.8301506042480469,0.4045692332684965,1.0997129440307631,-0.12266336765735986,2.322089255718886,0.48852478818670164,1.7109010998748246,-1.5986538818359364,64.8534948956976,16.386540720144993,0.6111881558440599,4,-0.4627838134765625,-1.0543880462646484,-2.9580154418945312,-2.4475173950195312,0.6011466979980398,3,0.009046748975651164,-5.444419766796225,43.28244400024414,1.0000137855927027,42.85305404663086,2.076921499887242,42.318702697753906,0.009046748975651164
12902,2013-04-05,43.0629768371582,43.15839767456055,42.83396911621094,42.97710037231445,13206372.0,-0.004192400169827248,1.3448304383788254,-1.285665334094803,62.745123015915794,57.463675026272355,-0.7213303544591554,-0.9278665694524832,-2.1511151732951674,-1.8403244444315803,23.793195708404713,0.4103050231933594,0.4371349517168923,0.8296752929687514,-0.3886110322126015,2.0479616181501044,0.22053213037807495,1.438818455559428,-1.3213492670898432,56.9037299963702,8.012603730027493,0.609143162590678,4,-0.28148651123046875,-0.8444652557373047,-2.7767181396484375,-2.2662200927734375,0.9923667907714844,4,0.011965415684231262,-1.5217446724683361,43.2442741394043,-5.444419766796225,43.28244400024414,1.0000137855927027,42.85305404663086,0.011965415684231262
12903,2013-04-08,43.39694595336914,43.39694595336914,42.90076446533203,43.024810791015625,10640868.0,0.007755365298451888,1.6666735005586706,4.333377754086709,73.29977322253596,59.62815792956783,-0.9151941471353382,-1.1312028061508954,-2.46003310485591,-2.174580212689804,24.31805687467329,0.4961814880371094,0.4136968986821188,1.0438924789428725,-0.1349542910064443,2.2227392488921893,0.4544690939682141,1.633315863917531,-1.5631513633007827,60.91949269368641,5.995854771581449,0.589423384974657,4,-0.4914112091064453,-1.1784343719482422,-3.012881278991699,-2.8625946044921875,1.1164131164550781,0,-0.010993869772013554,1.3448304383788254,43.0629768371582,-1.5217446724683361,43.2442741394043,-5.444419766796225,43.28244400024414,-0.010993869772013554
12904,2013-04-09,43.42557144165039,43.83587646484375,43.26335906982422,43.63549423217773,11108066.0,0.0006596198799797559,-1.1428653016933665,-0.5641036154705457,73.02800095215038,61.53269022606254,-0.7504933102725388,-1.075963325263018,-2.476908606827095,-2.202871739920006,24.80983101332064,0.5725173950195312,0.4333894661844937,0.9842546463012667,-0.23967902108532968,2.208188313687863,0.37228781260797206,1.5962214799945613,-1.503296512382036,48.81876131266231,-11.177159111379751,0.6119668336932971,4,-0.5200366973876953,-1.0019073486328125,-2.9604005813598633,-3.120227813720703,1.16412353515625,1,-0.005273568391724437,1.6666735005586706,43.39694595336914,1.3448304383788254,43.0629768371582,-1.5217446724683361,43.2442741394043,-0.005273568391724437
12905,2013-04-10,44.69465637207031,44.818702697753906,43.683204650878906,43.8072509765625,19634385.0,0.029224369151368723,1.0,-4.227294203162055,78.09920836830037,63.87460278288853,-1.847358827054002,-2.3291947247421945,-3.7029508635109067,-3.459059452850191,24.05295714449462,1.3931312561035156,0.52156252698272,2.167461776733397,0.594095290077334,3.74082826338946,1.380778533405362,2.954145020061432,-2.6874403171699583,93.74997597475236,30.736426628657668,0.7866832433280329,4,-1.4026718139648438,-1.8320598602294922,-4.105439186096191,-4.389312744140625,-0.4484748840332031,2,-0.039496140293857285,-1.1428653016933665,43.42557144165039,1.6666735005586706,43.39694595336914,1.3448304383788254,43.0629768371582,-0.039496140293857285
12906,2013-04-11,45.04771041870117,45.33396911621094,44.54198455810547,44.54198455810547,18379719.0,0.007899245128808685,-2.1320706327834476,0.5698927042316488,85.04100207263224,66.5713152818436,-1.9391154921725047,-2.6196634133655934,-4.0304280371158825,-3.7874337561034466,24.012563633686252,0.7919845581054688,0.6561118673744488,2.3955158233642564,0.4597788306728745,4.331252816055638,1.427647327018562,3.363384319709951,-2.8718051652296026,88.54965209960938,20.54510090697994,0.967868496345692,4,-1.4980926513671875,-1.927480697631836,-4.410782814025879,-4.742366790771484,-1.16412353515625,3,-0.03643293027589933,1.0,44.69465637207031,-1.1428653016933665,43.42557144165039,1.6666735005586706,43.39694595336914,-0.03643293027589933
12907,2013-04-12,44.95228958129883,44.97137451171875,44.51335906982422,44.53244400024414,10547491.0,-0.002118217252673693,1.0,0.8301841249726566,82.956880367174,69.49173214174213,-1.573909075540513,-2.4356916335379424,-3.905089963547077,-3.6638285533635795,25.2155656524726,0.5343513488769531,0.737700030657507,2.1645988464355455,-0.014435857120027151,4.343633549991118,1.0750814946577592,3.2541161982133318,-2.5237392188081103,84.31371011993414,12.94676060917729,1.0895173517777863,4,-1.0925579071044922,-1.8320598602294922,-4.293892860412598,-4.646945953369141,-1.812976837158196,4,-0.02462318947947373,-2.1320706327834476,45.04771041870117,1.0,44.69465637207031,-1.1428653016933665,43.42557144165039,-0.02462318947947373
12908,2013-04-15,44.33206176757813,45.32442855834961,44.33206176757813,44.74236679077149,16083970.0,-0.013797468816332037,-3.837214923902196,-0.9772760312556787,76.08288932104347,72.55586001471883,-0.7130354547722106,-1.7258394031798048,-3.2538448858526365,-3.0228505033089377,26.554949823793,0.9923667907714773,0.8312576190496586,1.4312984466552834,-0.8244115998109791,3.687008493121546,0.30344342342215214,2.5591534698884146,-1.6710779047897972,51.61293888334184,-24.79406923098169,1.1278550232331308,4,-0.2480926513671946,-1.2118320465087962,-3.5901727676391673,-4.279581069946296,0.8301506042480398,0,-0.0062419415794195965,1.0,44.95228958129883,-2.1320706327834476,45.04771041870117,1.0,44.69465637207031,-0.0062419415794195965
12909,2013-04-16,44.80915832519531,44.89503860473633,44.3702278137207,44.50381851196289,10674614.0,0.010761885159288997,1.2000015991172872,-0.7441776141466544,75.14678833767165,74.3665478587517,-0.9873041773729838,-2.058207064295928,-3.6500596284689237,-3.480325538654391,28.268008253871123,0.562976837158196,0.9203662888978457,1.749521064758298,-0.576336394715149,4.075378524231745,0.586592335021578,2.912449794495018,-1.9343356421331706,68.20801501139258,-5.135517391072341,1.1629287297367235,4,-0.725189208984375,-1.6889286041259766,-4.067269325256348,-4.756677627563477,-0.23854827880859375,1,-0.0066013124643935495,-3.837214923902196,44.33206176757813,1.0,44.95228958129883,-2.1320706327834476,45.04771041870117,-0.0066013124643935495
12910,2013-04-17,44.61832046508789,44.761451721191406,44.28435134887695,44.58015441894531,12342506.0,-0.004258903028761418,1.9411737039519326,0.12499531501817773,76.49402041429056,75.8770762301905,-0.6560333260480462,-1.725893275246321,-3.348743708317997,-3.274128535968998,30.010950570517103,0.5248069763183594,1.041949820457262,1.4126909255981417,-0.9199658738997627,3.745347725096046,0.24636252584918594,2.5790193253470974,-1.546766067373845,31.8181652983271,-40.66509894514269,1.1663283997489537,4,-0.5343513488769531,-1.1927471160888672,-3.835878372192383,-4.565839767456055,0.5438919067382812,2,-0.000641563554675928,1.2000015991172872,44.80915832519531,-3.837214923902196,44.33206176757813,1.0,44.95228958129883,-0.000641563554675928
12911,2013-04-18,44.42748260498047,44.82824325561523,44.360687255859375,44.71374130249024,11813685.0,-0.004277118863242446,-1.2272557945139175,-7.500349825087643,73.04691251601666,77.02171950797947,-0.31257782793291966,-1.4247323662551707,-3.0652091576073985,-3.0739131806159747,31.414697011602627,0.46755599975585227,1.1824235829124916,1.105440711975099,-1.2271159284555466,3.4379973524057448,-0.06083760824022022,2.2717190321904184,-1.174935029786674,13.761599119750596,-55.68418978248265,1.166278320215322,4,-0.3101158142089844,-1.0019092559814453,-2.919849395751953,-3.66412353515625,0.5725173950195312,3,-0.004080832545822366,1.9411737039519326,44.61832046508789,1.2000015991172872,44.80915832519531,-3.837214923902196,44.33206176757813,-0.004080832545822366
12912,2013-04-19,45.31488418579102,45.31488418579102,44.52289962768555,44.71374130249024,13315154.0,0.01997415853382334,1.63492949881337,-2.099998667395105,76.61018465126594,77.38954300006058,-0.9464869195143848,-2.1439974758170806,-3.8372322566937243,-3.952623804577918,33.17956595303104,0.887401580810554,1.2717381147059612,1.8163156509399485,-0.5602184186074908,4.192849720487388,0.6280486161662253,3.0045826857136717,-1.895822887315859,99.08233999633298,31.4362541547126,1.1882670347737208,4,-1.0162200927734446,-1.8893108367919993,-3.807250976562507,-4.551525115966804,0.12404632568358664,4,-0.03158558888460983,-1.2272557945139175,44.42748260498047,1.9411737039519326,44.61832046508789,1.2000015991172872,44.80915832519531,-0.03158558888460983
12913,2013-04-22,45.72518920898438,45.77289962768555,45.01908493041992,45.27671813964844,14950139.0,0.009054530990548537,1.7719283479919763,0.7460307387712225,76.08320151653419,77.72900972943657,-1.108354584708259,-2.3739050263892736,-4.122243561917344,-4.350544868139082,35.12982083671376,0.753814697265625,1.370135296355386,2.034826850891122,-0.41294465489403365,4.482598356676277,0.8109410979985441,3.2587126037836995,-2.152935285090358,96.79483565428248,30.98082627498721,1.2238857528925762,4,-0.9971370697021555,-2.080150604248054,-4.114979743957527,-4.961830139160163,-1.0019073486328196,0,-0.05655255909440082,1.63492949881337,45.31488418579102,-1.2272557945139175,44.42748260498047,1.9411737039519326,44.61832046508789,-0.05655255909440082
12914,2013-04-23,46.40267181396485,46.46946716308594,45.73473358154297,45.75381851196289,18500868.0,0.014816398066371583,-1.1388902770143088,1.4468119492361537,77.11444534242253,77.61959161545012,-1.4741471757171283,-2.8249773374824017,-4.669513837196327,-5.0067027936671025,37.75396273811629,0.7442779541015554,1.5160237027224213,2.4766223907470746,-0.0656499322761519,5.018894713770301,1.2054862292354613,3.747758552258688,-2.6103533196916757,96.94316664193533,29.92973320409783,1.2711361615116121,4,-1.0257625579834055,-2.4093494415283274,-4.766221046447761,-5.639312744140632,-1.4885482788086009,1,-0.026732500385147295,1.7719283479919763,45.72518920898438,1.63492949881337,45.31488418579102,-1.2272557945139175,44.42748260498047,-0.026732500385147295
12915,2013-04-24,45.75381851196289,46.55534362792969,45.67748260498047,46.44084167480469,16292418.0,-0.01398310219297949,-1.0909045479531712,-1.0588266418958925,69.71519059418105,75.9167236734,-0.7367264128414348,-2.0117268134996067,-3.9014555802432938,-4.3510511711693525,40.09180557489378,0.8778610229492188,1.5905947161309442,1.657921600341794,-0.8968017498893204,4.212644950572908,0.38055992522623683,2.9352832754573512,-1.6402421774321851,63.47833190802967,-3.651001489953231,1.2773616751155554,4,-0.3339710235595703,-1.7175579071044922,-4.117367744445801,-4.604009628295898,-1.1927490234375,2,-0.025860321696795863,-1.1388902770143088,46.40267181396485,1.7719283479919763,45.72518920898438,1.63492949881337,45.31488418579102,-0.025860321696795863
12916,2013-04-25,45.1812973022461,45.8015251159668,45.11450576782226,45.75381851196289,16702081.0,-0.012513080401520993,1.0571461206773678,0.8333361095841628,65.67798117529881,73.99684598541386,-0.16009928222753445,-1.2595407924927002,-3.2160776343289115,-3.776667740177224,42.15074773880132,0.6870193481445384,1.6657228261125923,0.9303432464599695,-1.4817065908572573,3.3423930837771962,-0.2756816721986439,2.136368165118583,-0.7258735466395407,32.39438205832319,-34.54012447479879,1.2060249186586125,4,0.23855018615721946,-1.1450366973877024,-3.544846534729011,-4.031488418579109,1.0496177673339773,3,-0.00042240775629476257,-1.0909045479531712,45.75381851196289,-1.1388902770143088,46.40267181396485,1.7719283479919763,45.72518920898438,-0.00042240775629476257
12917,2013-04-26,45.67748260498047,45.86832046508789,44.95228958129883,45.10496139526367,11110477.0,0.0109820950783035,-1.086951987380881,-1.0000000000000124,66.4827860016157,72.93016783881077,-0.606363552641902,-1.5598966795315476,-3.582085237570169,-4.261839953264129,44.143075366977904,0.9160308837890625,1.611784577080023,1.2514329910278335,-1.0312260125260764,3.5340919945817433,0.11010348925087499,2.392762492804792,-0.9280700672486688,45.23821422027409,-21.529469362833836,1.141329501776956,4,-0.25763511657714844,-1.6412220001220703,-4.041031837463379,-4.527673721313477,1.4980888366699219,4,-0.014831872650236666,1.0571461206773678,45.1812973022461,-1.0909045479531712,45.75381851196289,-1.1388902770143088,46.40267181396485,-0.014831872650236666
12918,2013-04-29,45.6297721862793,45.91603088378906,45.53435134887695,45.6870231628418,11921943.0,-0.0010445063077090255,-2.0769112491543145,-0.09999800110605465,65.88723221031866,71.90132826910491,-0.39695889059929357,-1.3190383649746167,-3.4032980534082284,-4.205415073248403,46.58115423942337,0.3816795349121094,1.48808572287696,1.0381690979003935,-1.0749431266296625,3.1512813224304494,-0.018387014364634524,2.0947252101654215,-0.6774826049804688,42.2619939985389,-25.670014155827644,1.0565561122650264,4,-0.20992469787597656,-1.5935115814208984,-3.993321418762207,-4.479963302612305,0.8683204650878906,0,-0.0041823937675076195,-1.086951987380881,45.67748260498047,1.0571461206773678,45.1812973022461,-1.0909045479531712,45.75381851196289,-0.0041823937675076195
12919,2013-04-30,44.847328186035156,45.64885330200195,44.847328186035156,45.5629768371582,20692446.0,-0.017147663964875548,-1.2399961621082818,12.500199893390192,51.183433002469656,69.08904077890257,0.4374739607581404,-0.4000379914476824,-2.503241878501001,-3.4181086115129347,47.9886208924252,0.8015251159667969,1.3610929723400957,0.15601139068603231,-1.7935576109022406,2.1055803922743053,-0.8187731101081042,1.1307958914801688,1.7080154418945312,0.0,-61.994914477770706,0.9747845007941358,4,0.610687255859375,-0.8110675811767578,-3.0438928604125977,-3.697519302368164,1.5267181396484446,1,-0.0027659691379835483,-2.0769112491543145,45.6297721862793,-1.086951987380881,45.67748260498047,1.0571461206773678,45.1812973022461,-0.0027659691379835483
12920,2013-05-01,43.597328186035156,44.18893051147461,42.5572509765625,42.74809265136719,41648358.0,-0.027872340461727485,-1.6511568808533585,-1.1866654584414962,40.12986116194897,65.4315906284506,1.7069161008154765,0.9220351115713612,-1.1723390142507455,-2.1703130779559032,47.58691361814469,2.2900772094726562,1.2733854034027488,-1.1097328186035185,-3.0160007380722718,0.7965351008652348,-2.0628667783378987,-0.15659885886913827,2.923855133056641,30.96592328764634,-26.52697650143164,0.953133959734378,5,0.9589691162109375,0.5629768371582031,-1.8702278137207031,-2.447519302368164,2.3854942321777344,2,0.03020357907030835,-1.2399961621082818,44.847328186035156,-2.0769112491543145,45.6297721862793,-1.086951987380881,45.67748260498047,0.03020357907030835
12921,2013-05-02,43.63549423217773,43.90267181396485,43.40649032592773,43.79771041870117,14929389.0,0.0008754216767530298,1.6666461652007865,-0.19101436515709078,40.96856803178144,61.471411004063434,1.7261111056116647,0.9641115706431407,-1.1410257332426994,-2.2123123676481313,47.163497583603885,0.4961814880371236,1.1590012147111821,-1.091127777099615,-2.941401147255924,0.7591455930566937,-2.016264462177766,-0.16599109202146423,2.727131793212898,32.102230137060765,-21.08930211327627,0.925136685078154,5,0.9208030700683665,0.5248107910156321,-1.8272876739501882,-2.485685348510735,2.6049652099609446,3,0.02121152223973488,-1.6511568808533585,43.597328186035156,-1.2399961621082818,44.847328186035156,-2.0769112491543145,45.6297721862793,0.02121152223973488
12922,2013-05-03,43.57824325561523,44.2557258605957,43.37786483764648,44.13167953491211,13492581.0,-0.00131202768686145,1.1904662186601864,3.411720440221887,44.39714494232088,57.950738051373065,1.6886980035423278,1.1193330725103365,-1.008606355771704,-2.161094731831234,46.87982568583428,0.8778610229492259,1.0470658502954393,-1.1741420745849709,-2.939269973008578,0.5909858238386363,-2.056706023796778,-0.29157812537316374,2.632167767822274,30.397713075989813,-22.04366282633427,0.882563949211804,5,0.9780540466308665,0.5820617675781321,-1.7294826507568288,-2.428434371948235,1.803436279296882,4,0.06087147199590337,1.6666461652007865,43.63549423217773,-1.6511568808533585,43.597328186035156,-1.2399961621082818,44.847328186035156,0.06087147199590337
12923,2013-05-06,42.91984558105469,43.89313125610352,42.91030502319336,43.42557144165039,14772922.0,-0.015108403308013219,-2.7454770125386423,0.9137923904052819,36.32596242726367,53.418684394133194,2.1314544024780133,1.8341950545353143,-0.2955988841614854,-1.5103348628981692,46.45546972396119,0.9828262329101634,0.9468564534808195,-1.8086847305297837,-3.66165208924415,0.044282628184582506,-2.735168409886967,-0.8822010511726006,3.1444390405078124,11.72837145025264,-37.119203949016445,0.9264836793571839,5,1.6364517211914062,1.2404594421386719,-1.071084976196289,-1.7700366973876953,2.1660308837890625,0,0.09915519972127362,1.1904662186601864,43.57824325561523,1.6666461652007865,43.63549423217773,-1.6511568808533585,43.597328186035156,0.09915519972127362
12924,2013-05-07,43.19656372070313,43.225189208984375,42.82442855834961,43.03435134887695,15226078.0,0.006447323747375888,2.6521875162955624,-0.32075158591871544,39.83628096320334,50.09880554624678,1.5110232085838575,1.6226338345482034,-0.49952316264000984,-1.8039766508034702,45.669620404866485,0.4007606506347656,0.7312521007398729,-1.5205162048339744,-3.4098583764132897,0.36882596674534085,-2.465187290623632,-0.5758451190443168,2.7274395550593695,37.640400229087774,-12.809340281934567,0.9446710857896591,5,1.0400772094726491,1.2738552093505788,-1.3478031158447337,-2.04675483703614,2.5095443725585866,1,0.07643036034094775,-2.7454770125386423,42.91984558105469,1.1904662186601864,43.57824325561523,1.6666461652007865,43.63549423217773,0.07643036034094775
12925,2013-05-08,42.92938995361328,43.511451721191406,42.91030502319336,43.05343627929688,19187098.0,-0.006185069924018016,-6.411673407957859,-0.7647155656938701,39.40619945422705,47.17971868834992,1.4923557543239312,1.8453916212966277,-0.15808321872093245,-1.5565184778852768,44.034977234969745,0.6011466979980469,0.4683430372721915,-1.6994266510009766,-3.751136597145937,0.3522832951439838,-2.725281624073453,-0.6735716779284999,2.859943230181223,7.333304904505791,-45.78443647993389,1.0258549730724797,5,1.3072509765625,1.6269073486328125,-0.9375,-1.779581069946289,2.8244285583496094,2,0.08024004943448748,2.6521875162955624,43.19656372070313,-2.7454770125386423,42.91984558105469,1.1904662186601864,43.57824325561523,0.08024004943448748
12926,2013-05-09,43.40649032592773,43.53053283691406,42.89122009277344,43.17748260498047,14856134.0,0.011113607084330068,1.6800355009714794,-1.8461467494924257,35.67338312447008,43.75645170200041,0.8236377875649481,1.3059895783981474,-0.5707609444051727,-2.030801349684289,42.01573461695221,0.639312744140625,0.12599075041416086,-1.1402652740478558,-3.251843353126411,0.9713128050306992,-2.1960543135871333,-0.08447623450857833,2.2535595695774973,40.6667270779247,-6.36264227968632,1.0557890395392766,5,0.830150604248054,1.1498069763183665,-0.9613552093505788,-1.9036273956298757,2.204196929931655,3,0.059353614469637384,-6.411673407957859,42.92938995361328,2.6521875162955624,43.19656372070313,-2.7454770125386423,42.91984558105469,0.059353614469637384
12927,2013-05-10,43.84542083740234,43.84542083740234,43.40649032592773,43.45419692993164,14592142.0,0.010112094025082285,1.243883888959392,1.7083437442740046,35.948670745450016,40.429944872570566,0.10895775542028474,0.8220293453575422,-0.931457410101622,-2.4580867279058722,39.9635488519358,0.4389305114746094,-0.14455175102758488,-0.6459913253784251,-2.7707959178844064,1.4788132671275562,-1.7083936216314157,0.4164109708745656,1.6905171013451792,95.53566966739592,52.537512049005485,1.0624022962529904,5,0.2576313018798899,0.7108764648437571,-1.3597326278686452,-2.342557907104485,1.7175559997558665,4,0.05462460067650321,1.6800355009714794,43.40649032592773,-6.411673407957859,42.92938995361328,2.6521875162955624,43.19656372070313,0.05462460067650321
12928,2013-05-13,44.05534362792969,44.11259460449219,43.58778762817383,43.74045944213867,10738018.0,0.004787792807505076,1.444452341397109,0.804869487212004,31.13497120601184,38.20233800629748,-0.3886554024549653,0.6222138067467995,-1.0560177706867648,-2.656396672987327,37.70091567163944,0.5248069763183594,-0.3615742507313584,-0.42223262786865234,-2.5549950428839665,1.7105297871466618,-1.4886138353763059,0.6441485796390012,1.3614468323304294,95.55562136310468,56.92817075456721,1.0663812075076564,5,-0.6488552093505859,0.5009536743164062,-1.555342674255371,-2.552480697631836,1.3454208374023438,0,0.030106130102718565,1.243883888959392,43.84542083740234,1.6800355009714794,43.40649032592773,-6.411673407957859,42.92938995361328,0.030106130102718565
12929,2013-05-14,44.51335906982422,44.62786483764648,43.89313125610352,44.00763320922852,14057767.0,0.010396365211964076,-1.000010383946419,1.6060694166817873,39.71518196637417,38.1562625401225,-1.0046790562850418,0.14851608344588385,-1.4434291225879576,-3.1093119028931966,35.506737894989364,0.7347335815429545,-0.6331966878010178,0.05057277679443217,-2.076603141788418,2.177748695377282,-1.0130151824969928,1.1141607360858572,0.7890498110879918,93.40649443933165,55.529793911782846,1.0635879592914266,5,-0.7872123718261719,0.042938232421875,-1.9513359069824219,-3.010496139526367,-0.3244285583496094,1,0.012861698307725433,1.444452341397109,44.05534362792969,1.243883888959392,43.84542083740234,1.6800355009714794,43.40649032592773,0.012861698307725433
12930,2013-05-15,44.58969497680664,45.095420837402344,44.33206176757813,44.58969497680664,13831294.0,0.0017148988208839366,-1.9629684469254431,0.0,44.65517918771537,38.56588600189293,-1.0342015225705339,0.07370453895876494,-1.4440497275824669,-3.1712151305724916,33.53235873368532,0.7633590698242116,-0.9162193307473174,0.1283399581909208,-1.998433806050194,2.2551137224320357,-0.9350469239296331,1.1917268403114747,0.6029075879315826,77.05627031348972,36.89627255246843,1.0633868821205574,5,-0.6297702789306641,-0.033397674560546875,-1.925095558166504,-3.086832046508789,0.2576332092285156,2,0.025037469241173005,-1.000010383946419,44.51335906982422,1.444452341397109,44.05534362792969,1.243883888959392,43.84542083740234,0.025037469241173005
12931,2013-05-16,44.24618148803711,44.56106948852539,42.9484748840332,44.44656372070313,12536910.0,-0.007703876174712798,6.511029379103258,-100.0,36.70209636547289,37.71088060446537,-0.6648703944929863,0.42471430235205077,-1.0404788890340626,-2.792266216377257,30.91007013070537,1.6412200927734375,-1.0388275061942522,-0.2061084747314439,-2.3350345871849996,1.9228176377221118,-1.2705715309582217,0.858354581495334,0.8492393493652344,60.444307038444656,20.062210375476802,1.0644630562267787,5,-0.2862567901611328,0.3101158142089844,-1.1688909530639648,-2.3568687438964844,0.03816986083984375,3,0.034073833565352984,-1.9629684469254431,44.58969497680664,-1.000010383946419,44.51335906982422,1.444452341397109,44.05534362792969,0.034073833565352984
12932,2013-05-17,43.88358688354492,44.57061004638672,43.01526641845703,44.16984558105469,22773459.0,-0.00819493552432815,1.8596457390139467,1.4285632698128146,34.673345297725874,37.52725647896118,-0.2843056324291666,0.7110369618478813,-0.6081899408115845,-2.3862339747207955,27.8374968468854,1.5553436279296875,-0.9816723500932909,-0.49713821411133097,-2.600042179369453,1.6057657511467909,-1.5485901967403919,0.55431376851773,1.2118339538574219,43.555451316521236,3.270237975956441,1.05145198262906,5,0.07633781433105469,0.6727104187011719,-0.5486631393432617,-1.7366409301757812,0.22900772094726562,4,0.03935640851094768,6.511029379103258,44.24618148803711,-1.9629684469254431,44.58969497680664,-1.000010383946419,44.51335906982422,0.03935640851094768
12933,2013-05-20,43.13931274414063,43.91221237182617,43.03435134887695,43.85496139526367,17533040.0,-0.016960193827806114,1.1149440076463912,2.5000066630241884,34.90724148764191,36.97958542612102,0.5524721568982542,1.3192914751748361,0.20779546646961222,-1.600885529790368,24.340982265272267,0.8778610229492188,-0.9520937481094194,-1.1121185302734276,-3.1847297586495813,0.9604926981027262,-2.148424144461501,-0.07581291608535423,1.8545812988281156,8.888805971475557,-34.98476012523973,1.0363056141880753,5,0.8540077209472585,1.4169845581054616,0.35066795349120383,-0.9923667907714915,1.4122123718261648,0,0.056182260190196454,1.8596457390139467,43.88358688354492,6.511029379103258,44.24618148803711,-1.9629684469254431,44.58969497680664,0.056182260190196454
12934,2013-05-21,45.16221237182617,45.35305404663086,43.1202278137207,43.16793823242188,49277694.0,0.04689225439643341,-1.136987701738405,-2.7866665245225466,62.16616990672779,39.50847103195444,-1.298867612861379,-0.8446087095617258,-1.7396334642129432,-3.569311928058397,20.74118343781177,2.2328262329101562,-0.9013662845495958,0.972804069519043,-0.8926382548287464,2.8382463938668323,0.04008290734514475,1.9055252316929412,-2.604961395263672,92.0634064466182,44.63388413997879,0.9327211621738951,5,-1.0400753021240234,-0.6059150695800781,-1.5601129531860352,-3.0152664184570312,-0.047706604003913355,1,0.005282117083676763,1.1149440076463912,43.13931274414063,1.8596457390139467,43.88358688354492,6.511029379103258,44.24618148803711,0.005282117083676763
12935,2013-05-22,44.57061004638672,46.08778762817383,44.360687255859375,45.41984558105469,44670895.0,-0.01309949832768853,-1.7218124214715553,-0.42583690872190927,56.69400138175488,41.84409528276386,-0.5028561473306468,-0.364903173832964,-1.1203296147661703,-2.923990487242264,17.10689457535536,1.7271003723144531,-0.735131307435779,0.4403621673584013,-1.2860483414224007,2.166772676139203,-0.4228430870319997,1.3035674217488022,-1.9574430084228496,51.67166493307022,2.2081945154758387,0.863205254390402,5,-0.052478790283203125,-0.014312744140625,-0.968510627746582,-2.423664093017578,-0.2480926513671875,2,-0.008563480161363657,-1.136987701738405,45.16221237182617,1.1149440076463912,43.13931274414063,1.8596457390139467,43.88358688354492,-0.008563480161363657
12936,2013-05-23,45.16221237182617,45.26717758178711,44.29389190673828,44.33206176757813,23663421.0,0.013273372853181531,-1.1473713446477942,-0.9775269290546224,60.53299659780776,44.57568704413694,-0.9154922518002238,-1.009780579845497,-1.6629421606275514,-3.4493561241167114,14.409741124739822,0.9732856750488281,-0.5903001959061669,1.0329187393188448,-0.6910650513948795,2.756902530032569,0.1709268439619791,1.8949106346757105,-2.4100605102539063,69.87570815066988,17.256963598562706,0.8619918953568627,5,-0.6440811157226562,-0.6059150695800781,-1.4074411392211914,-3.0152664184570312,-0.9637374877929688,3,-0.006972293190566803,-1.7218124214715553,44.57061004638672,-1.136987701738405,45.16221237182617,1.1149440076463912,43.13931274414063,-0.006972293190566803
12937,2013-05-24,45.0,45.0,44.46564865112305,44.89503860473633,16554208.0,-0.0035917720436424716,9.181864437579502,0.1264365703362309,64.8098054872054,48.31733529760289,-0.6395332381825938,-0.94961304245885,-1.4427712242411843,-3.225748608006029,11.881103948641329,0.696563720703125,-0.4090959691817915,0.9045804977416978,-0.7147671210922155,2.523928116575611,0.09490668832474114,1.7142543071586545,-2.114422707763673,64.37496876717805,6.311894266531979,0.8096738094169569,5,-0.4818687438964844,-0.44370269775390625,-1.228529930114746,-2.8530540466308594,-0.5820617675781179,4,-0.015903303358289933,-1.1473713446477942,45.16221237182617,-1.7218124214715553,44.57061004638672,-1.136987701738405,45.16221237182617,-0.015903303358289933
12938,2013-05-28,45.43893051147461,46.41221237182617,45.34350967407226,45.7442741394043,18511767.0,0.009754011366102322,-3.3076757488159454,-2.909104125022715,65.60426602560185,51.193900193072636,-0.9628124182139928,-1.4794248880920193,-1.8119106998422438,-3.6062026539522734,9.531049080369819,1.4122123718261719,-0.21065129372614422,1.353053092956543,-0.230070037616656,2.936176223529742,0.5614915276699435,2.1446146582431425,-2.4252648058007793,70.43479873090035,9.384044855867359,0.7915615652865977,5,-0.7585868835449219,-0.8826332092285156,-1.5768117904663086,-3.2919845581054688,-1.0209922790527273,1,-0.029189417357600056,9.181864437579502,45.0,-1.1473713446477942,45.16221237182617,-1.7218124214715553,44.57061004638672,-0.029189417357600056
12939,2013-05-29,44.72328186035156,45.29580307006836,44.3797721862793,45.1240463256836,16822182.0,-0.01574968079282424,1.4615289993234517,1.312503123282218,61.74999925041155,53.09332464448332,-0.23943372764638582,-0.815349355363729,-1.019197765526954,-2.85072880345173,7.950042184580094,1.0591583251953125,-0.05026213481784225,0.6436067581176772,-0.9278848094341754,2.21509832566953,-0.14213902565825265,1.429352541893607,-1.5057033547085936,20.270301906159677,-45.61005944174015,0.7857457837759281,5,-0.042938232421875,-0.16698455810546875,-0.5367364883422852,-2.356870651245117,0.2767181396484375,2,-0.0038404324825954683,-3.3076757488159454,45.43893051147461,9.181864437579502,45.0,-1.1473713446477942,45.16221237182617,-0.0038404324825954683
12940,2013-05-30,44.91412353515625,45.21946716308594,44.59923553466797,44.86641311645508,15933268.0,0.004267166157452262,-1.131140020316545,-0.1190485255763462,60.25974309171542,55.710840947399156,-0.4240041401269323,-0.9512531228227488,-1.1313220048218682,-2.994746360506646,8.712513003087501,0.6202316284179688,0.13921109153946531,0.76860866546631,-0.8279323612719978,2.365149692204618,-0.029661847902843874,1.566879178835464,-1.5048669975422868,29.27940501166026,-38.14661477612427,0.7982705133691537,5,-0.20038414001464844,-0.35782623291015625,-0.22900772094726562,-2.1994285583496094,0.32442474365234375,3,0.0044614525876067734,1.4615289993234517,44.72328186035156,-3.3076757488159454,45.43893051147461,9.181864437579502,45.0,0.0044614525876067734
12941,2013-05-31,44.56106948852539,45.49618148803711,44.5515251159668,44.78053283691406,22768953.0,-0.007860646470246868,-6.919916846565923,-4.599904053729912,54.92772695155623,57.96132779782475,-0.024122671342134083,-0.5536898993159909,-0.7149497487868928,-2.5987312185453106,9.586896454989816,0.9446563720703125,0.22496687852279962,0.36927585601806356,-1.2186529870494738,1.957204699085601,-0.42468856551570155,1.1632402775518287,-0.971635600858697,8.920178981666393,-52.680224752974226,0.7939644215337673,5,0.16221237182617188,-0.07633781433105469,0.16698455810546875,-1.803436279296875,0.8778610229492188,4,-0.005353374509273978,-1.131140020316545,44.91412353515625,1.4615289993234517,44.72328186035156,-3.3076757488159454,45.43893051147461,-0.005353374509273978
12942,2013-06-03,46.23091506958008,47.09923553466797,46.097328186035156,46.68893051147461,39805450.0,0.03747319353465417,-1.7631612170180533,2.0869791938259374,62.472646314606216,61.02415055637634,-1.4818120403068349,-2.1234866407059343,-2.2906166730422015,-4.216383619010045,11.003553161275553,2.538166046142578,0.3104503630647102,1.9064878463745103,0.10549693005953031,3.7074787626894903,1.0059923882170168,2.806983304532004,-2.472114472863815,68.07015378227527,10.320171588488478,0.9004954581574918,6,-1.1211833953857422,-1.4026718139648438,-1.5028610229492188,-3.4732818603515625,-0.4675559997558594,0,-0.0439627937817787,-6.919916846565923,44.56106948852539,-1.131140020316545,44.91412353515625,1.4615289993234517,44.72328186035156,-0.0439627937817787
12943,2013-06-04,47.17557144165039,47.86259460449219,45.96374130249024,45.99236679077149,38785013.0,0.020433434437725273,-2.0615416787113756,-2.583329168957058,64.45595683199903,61.27857132585093,-2.0045102230507723,-2.880660336774625,-3.131559376028015,-5.109070473697727,12.38222427385502,1.898853302001946,0.5083377706209973,2.638357925415036,0.5529417499637432,4.723774100866329,1.5956498376893933,3.681066013140679,-3.149536049897989,80.2739536977506,25.9175222577541,1.042708087725645,6,-1.0973281860351562,-1.9656486511230469,-2.4475173950195312,-4.417938232421875,-1.0782432556152344,1,-0.05845468586722513,-1.7631612170180533,46.23091506958008,-6.919916846565923,44.56106948852539,-1.131140020316545,44.91412353515625,-0.05845468586722513
12944,2013-06-05,46.49809265136719,47.45228958129883,46.25,46.77481079101562,26119409.0,-0.014360796691591737,-2.1110990464533197,-0.2338717477512286,59.727635916623214,61.61564182972519,-1.2489492915317442,-2.0481679035826375,-2.3496410216031123,-4.385928868330318,13.748112591316813,1.2022895812988281,0.7552480584280374,1.7958026885986342,-0.36413217456620117,3.9557375517634696,0.7158352570162165,2.875770120181052,-2.088401338340809,58.78969143191583,7.002889926655328,1.079967431582419,6,-0.4198493957519531,-1.2881698608398438,-1.7700386047363281,-3.740459442138672,-0.18129730224609375,2,-0.04473633863956228,-2.0615416787113756,47.17557144165039,-1.7631612170180533,46.23091506958008,-6.919916846565923,44.56106948852539,-0.04473633863956228
12945,2013-06-06,46.3740463256836,46.49809265136719,45.5629768371582,46.41221237182617,20850903.0,-0.0026677723452800395,7.908978575711871,0.1379239040529142,61.094547510043306,61.67803637552913,-0.9411554691861497,-1.7421454678734918,-2.141976183387648,-4.223333606226689,15.237859150432048,0.9351158142089844,1.0777519553671695,1.4995235443115291,-0.6140205199856865,3.6130676086087448,0.4427515121629213,2.556295576460137,-1.6190646835106435,55.04327879655819,4.171833676671092,1.0567720321486072,6,-0.25286293029785867,-1.164123535156257,-1.626908302307136,-3.6164131164550852,-0.07633590698242898,3,-0.029629640597538365,-2.1110990464533197,46.49809265136719,-2.0615416787113756,47.17557144165039,-1.7631612170180533,46.23091506958008,-0.029629640597538365
12946,2013-06-07,45.98282241821289,46.88931274414063,45.89694595336914,46.53625869750977,52852631.0,-0.008436268526648583,-1.736849303539135,14.500749625190291,60.91269715362676,61.245024338464845,-0.47079585770871546,-1.2100529195861043,-1.6610350922078823,-3.797120288064434,16.86600863095714,0.9923667907714915,1.0525251043863548,0.9794830322265611,-1.070416060180598,3.0293821246337203,-0.04546651397701851,2.0044325784301407,-0.9170794798080095,18.257189826004304,-32.154189751748106,1.0249495462035803,6,0.13836097717285156,-0.6393108367919922,-1.624521255493164,-3.0295772552490234,0.038169860839850855,4,-0.016185916832923808,7.908978575711871,46.3740463256836,-2.1110990464533197,46.49809265136719,-2.0615416787113756,47.17557144165039,-0.016185916832923808
12947,2013-06-10,46.24045944213867,46.65076446533203,46.14503860473633,46.42175674438477,50887946.0,0.005602897133685669,-1.7179408327695431,0.3275847808105959,66.9801551080597,61.397900903182375,-0.5967208278552008,-1.3481816838863097,-1.827187440170107,-4.010753730903396,18.51945101243662,0.6679420471191406,1.1230577218688396,1.117368125915526,-0.9275377422187105,3.1622739940497624,0.09491519184840769,2.139821059982644,-0.8950313371250616,29.460661445745156,-25.120623700580882,1.0224529340671182,6,-0.11927604675292969,-0.8969478607177734,-1.8821582794189453,-3.125001907348633,-0.31488800048828125,0,-0.01733393094130098,-1.736849303539135,45.98282241821289,7.908978575711871,46.3740463256836,-2.1110990464533197,46.49809265136719,-0.01733393094130098
12948,2013-06-11,45.38167953491211,45.99236679077149,45.37213516235352,45.86832046508789,56749305.0,-0.018572045295120132,-1.4528188030836298,2.6842149560239656,51.37725456850556,60.245373716303924,0.28282618661248904,-0.40574392681160987,-0.8896299928360492,-3.1074894092748053,19.657190052554093,0.8683242797851491,1.094399800708274,0.1922714233398466,-1.7919619266548494,2.1765047733345426,-0.7998452516575014,1.1843880983371946,2.480915069580078,0.45883000183351297,-47.34133166802397,0.9921166749973497,6,0.8253803253173828,-0.03816795349121094,-1.0233783721923828,-2.018129348754883,-0.15267181396483664,1,0.008410432113216126,-1.7179408327695431,46.24045944213867,-1.736849303539135,45.98282241821289,7.908978575711871,46.3740463256836,0.008410432113216126
12949,2013-06-12,45.08587646484375,45.89694595336914,45.066795349121094,45.69656372070313,17662887.0,-0.006518116409525931,-1.558838746090351,1.2549031904052823,53.35820190482252,59.47853580664917,0.7101523867104476,-0.06835468527372512,-0.5340887945791337,-2.7716699235757005,20.19706758272526,0.8301506042480469,1.0410805293639314,-0.13215751647949503,-2.0916903354520002,1.8273753024930102,-1.1119239259657476,0.8476088930067576,2.726908950805665,1.0469648067447768,-44.35238119414732,0.9797664094862536,6,1.1211833953857422,0.25763511657714844,-0.7275753021240234,-1.7223262786865234,0.5152702331542969,2,0.022433892839592406,-1.4528188030836298,45.38167953491211,-1.7179408327695431,46.24045944213867,-1.736849303539135,45.98282241821289,0.022433892839592406
12950,2013-06-13,45.70610809326172,45.7442741394043,44.360687255859375,44.59923553466797,15482314.0,0.013756672311818097,1.338711029435471,-1.8125031232821738,53.53161158836447,59.32341187740564,0.23923639521787976,-0.6331193770105301,-1.0999861177481947,-3.351376529978836,20.06437363377877,1.3835868835449219,0.9593538484338566,0.4322534561157241,-1.515484213879489,2.379991126110937,-0.5416153788818789,1.406122291113327,1.9968377197265639,53.20759612831576,10.453898068690705,0.9738688349976062,6,0.4055328369140625,-0.32920074462890625,-1.3525781631469727,-2.342557907104492,-0.17175674438476562,3,0.013361173841651253,-1.558838746090351,45.08587646484375,-1.4528188030836298,45.38167953491211,-1.7179408327695431,46.24045944213867,0.013361173841651253
12951,2013-06-14,45.75381851196289,46.3072509765625,45.32442855834961,45.58206176757813,14286650.0,0.0010438521390581101,-1.8611041704840117,0.15517300799558223,54.968558203153485,58.48962430946644,0.42299232271879106,-0.5924662478536362,-1.0904570593331684,-3.36122494329706,21.498115362577046,0.9828224182128906,0.9629095363572517,0.40458202362060547,-1.4917076720883529,2.300871719329564,-0.5435628242338737,1.3527268714750846,1.748591787597661,60.833374977095936,19.95479167585121,0.9481448478544786,6,0.3578224182128906,-0.3769111633300781,-1.3573493957519531,-2.390268325805664,-0.019084930419921875,4,0.011887355513203302,1.338711029435471,45.70610809326172,-1.558838746090351,45.08587646484375,-1.4528188030836298,45.38167953491211,0.011887355513203302
12952,2013-06-17,45.61068725585938,46.32633590698242,45.38167953491211,46.11641311645508,13084490.0,-0.003128290943980705,1.0412392378612967,-2.9444308717380037,51.17801547105187,57.01429749158343,0.5239958249128591,-0.3302424346669497,-0.8847247216673964,-3.1748899985497943,23.024272550396045,0.9446563720703125,0.9732316639689031,0.17509574890137714,-1.5931432414198028,1.943334739222557,-0.7090237462592128,1.059215244061967,1.7032196610790962,63.59223960425666,25.359600774926477,0.8841194951605906,6,0.29580116271971946,-0.2051525115966868,-1.2142181396484446,-2.2471370697021555,-0.02862548828125,0,0.008995808830761565,-1.8611041704840117,45.75381851196289,1.338711029435471,45.70610809326172,-1.558838746090351,45.08587646484375,0.008995808830761565
12953,2013-06-18,45.5629768371582,45.84923553466797,45.47710037231445,45.6870231628418,12384006.0,-0.0010460359527919572,-1.5161331923344767,0.24528373047302585,56.340047593344764,56.63789878899693,0.356381246795884,-0.09660000533681057,-0.7844433919646363,-3.0865571171538093,24.632905169035205,0.3721351623535156,1.0674538796103121,0.006202125549314985,-1.393143724386725,1.405547975485355,-0.693470799418705,0.705875050517335,1.5737369001155272,61.165029702124855,19.80682136356235,0.6996729249680192,6,0.062023162841796875,-0.1574420928955078,-1.233302116394043,-2.1183204650878906,0.40076446533203836,1,0.00795809733389663,1.0412392378612967,45.61068725585938,-1.8611041704840117,45.75381851196289,1.338711029435471,45.70610809326172,0.00795809733389663
12954,2013-06-19,45.40076446533203,45.96374130249024,45.27671813964844,45.52481079101562,18857922.0,-0.0035601794063174763,-2.6922934989852156,0.9999999999999427,53.690296288239416,55.8152042087965,0.3872966976719425,0.08896153419278363,-0.5713839590004284,-2.891261662062476,25.024361534778517,0.687023162841804,0.9449248043482683,-0.16793785095214986,-1.5571531719639111,1.2212774700596114,-0.8625455114580305,0.5266698095537308,1.5693876830568385,52.91267128936914,9.612388070785926,0.6946076605058792,6,0.22423553466796875,0.0047702789306640625,-1.4193716049194336,-1.9274826049804688,0.8683204650878906,2,-0.003783124500379542,-1.5161331923344767,45.5629768371582,1.0412392378612967,45.61068725585938,-1.8611041704840117,45.75381851196289,-0.003783124500379542
12955,2013-06-20,44.18893051147461,45.24809265136719,44.093509674072266,45.24809265136719,18680495.0,-0.026691928387742814,1.1801817376365464,8.538440248478254,47.50319414243418,54.32525942977511,1.4042472922155653,1.3394069790369088,0.6373511359716417,-1.6449805142389664,24.53835211207873,1.3072547912597656,0.6767595167979579,-1.3606878280639663,-2.8165228627748533,0.09514720664692078,-2.08860534541941,-0.6327703107085227,2.6246537433624937,4.273545159758219,-41.583789143764925,0.7279175173554439,6,1.183206558227539,1.216604232788086,-0.04770851135253906,-0.7156486511230469,1.9370231628417969,3,0.0319585961954143,-2.6922934989852156,45.40076446533203,-1.5161331923344767,45.5629768371582,1.0412392378612967,45.61068725585938,0.0319585961954143
12956,2013-06-21,44.847328186035156,45.41984558105469,44.53244400024414,44.72328186035156,25453614.0,0.01489960646116062,-2.509443924810669,-0.11711740914018577,39.2592886531934,51.245163157012186,0.6345732783623106,0.6916717935857832,-0.027940379228461154,-2.275874866281633,24.078927307779097,1.2309150695800781,0.5028895647020803,-0.6865459442138686,-2.1666302094359793,0.7935383210082421,-1.4265880768249275,0.05349618839719028,1.7486501023407612,33.76073340827784,-8.903199310497541,0.7400421326110567,6,0.3625946044921875,0.5582065582275391,-0.5892171859741211,-1.168893814086914,1.0019073486328125,4,0.015319154799855461,1.1801817376365464,44.18893051147461,-2.6922934989852156,45.40076446533203,-1.5161331923344767,45.5629768371582,0.015319154799855461
12957,2013-06-24,44.28435134887695,44.71374130249024,43.950382232666016,44.34160232543945,18948574.0,-0.012553185661872024,-1.1052686950301085,-0.46152899932345165,26.141795141704478,48.44122322070095,0.9955933807768886,1.2630418534525916,0.5245348106229173,-1.6859514367276915,23.748340364842516,0.8969459533691406,0.29550354886276864,-1.213740348815918,-2.7802492227388527,0.35276852510701673,-1.9969947857773889,-0.43048591185444707,2.1114294503546702,16.587657970025898,-20.438199920063415,0.7832544369614676,6,0.8540077209472656,1.1545791625976562,-0.02624034881591797,-0.5534343719482422,1.6793899536132884,0,0.03275157450630228,-2.509443924810669,44.847328186035156,1.1801817376365464,44.18893051147461,-2.6922934989852156,45.40076446533203,0.03275157450630228
12958,2013-06-25,44.11259460449219,44.54198455810547,43.96946716308594,44.39885330200195,12600104.0,-0.0038784974636220104,-1.0000133261372193,5.000066631130064,28.522383507669986,45.68168784323956,1.0822043012354499,1.4022311669479919,0.7035724134289723,-1.4841643540634522,22.400464264455543,0.5725173950195312,0.09915685777983185,-1.3191802978515597,-3.0040608370984785,0.36570024139535917,-2.161620567475019,-0.47674002822810024,2.038646338082877,8.056802895090822,-25.13311734787742,0.8424402696234585,6,1.0257644653320312,1.3358783721923828,0.14551639556884766,-0.38167762756347656,2.2423667907714844,1,0.03331173729999337,-1.1052686950301085,44.28435134887695,-2.509443924810669,44.847328186035156,1.1801817376365464,44.18893051147461,0.03331173729999337
12959,2013-06-26,44.5515251159668,44.761451721191406,44.16030502319336,44.46564865112305,11984823.0,0.009950231116759412,1.37734397393154,-0.29999600218547195,34.47156659509638,43.56390506620977,0.625257404377038,1.0011002396200155,0.2617926856152195,-1.8685724237105248,22.00537277493985,0.6488571166992188,-0.18528727675388268,-0.871661949157712,-2.57341391492308,0.8300900166076559,-1.722537932040396,-0.020785966275028045,1.3796299556173608,40.90900830973155,10.050332884861803,0.8508759828826833,6,0.5868339538574219,0.9398860931396484,-0.2767162322998047,-0.8206081390380859,1.7652702331542969,2,0.03169849253976098,-1.0000133261372193,44.11259460449219,-1.1052686950301085,44.28435134887695,-2.509443924810669,44.847328186035156,0.03169849253976098
12960,2013-06-27,45.11450576782226,45.19084167480469,44.72328186035156,44.875953674316406,12198510.0,0.012636619069493982,1.3902415242255526,2.777851812366655,42.81205830081831,42.2131828548392,-0.03404769534228791,0.4784308388870855,-0.2914018270095724,-2.3582722728363095,21.55847672076761,0.6393165588378906,-0.2251349506501228,-0.3187004089355554,-2.010161293589128,1.3727604757180174,-1.1644308512623383,0.5270300333912274,0.6185720198700864,79.22099836193622,44.83636871212751,0.845730442326786,6,0.02385330200196023,0.791982650756843,-0.7752885818481374,-1.3835887908935476,1.1927452087402415,3,0.02559219352949582,1.37734397393154,44.5515251159668,-1.0000133261372193,44.11259460449219,-1.1052686950301085,44.28435134887695,0.02559219352949582
12961,2013-06-28,44.32251739501953,45.30534362792969,44.32251739501953,45.28625869750977,17124110.0,-0.017555071463680072,-1.039605919909436,-4.039961621492115,35.41365550862771,40.461587303458735,0.5962626888953935,1.31927085061308,0.5075236958048777,-1.5057013092524585,20.904382308631003,0.9828262329101562,-0.28381288204651867,-1.0987611770629897,-2.8192324376155256,0.6217100834895462,-1.9589968073392612,-0.23852554678671822,1.2322908371701828,27.46463210349245,-7.231259203947957,0.8602356302762683,6,0.6345443725585938,1.5839710235595703,0.21469688415527344,-0.5916004180908203,1.8988571166992188,4,0.04068894063989981,1.3902415242255526,45.11450576782226,1.37734397393154,44.5515251159668,-1.0000133261372193,44.11259460449219,0.04068894063989981
12962,2013-07-01,44.1984748840332,44.70419692993164,44.10305404663086,44.14122009277344,13741586.0,-0.0027986341543015936,-8.000028555926782,-0.05940887986415355,39.86931392094815,38.631505784303556,0.5575484933459762,1.3525888565729502,0.608597018847945,-1.316002263167043,19.2801285292634,0.6011428833007812,-0.4013666853818023,-1.1211816787719755,-2.8799670490219,0.637603691477949,-2.0005743638969378,-0.24178899364701323,1.1958907482041425,17.142881619226024,-20.979771815930064,0.8793926851249629,7,0.7585868835449219,1.7080135345458984,0.33873939514160156,-0.1622142791748047,2.1278610229492188,0,0.0373488147490606,-1.039605919909436,44.32251739501953,1.3902415242255526,45.11450576782226,1.37734397393154,44.5515251159668,0.0373488147490606
12963,2013-07-02,44.41793823242188,44.58969497680664,43.92175674438477,43.97900772094727,11859063.0,0.004965405457190597,-1.41380213538828,7.666266906522753,44.20531203998861,37.57761864560902,0.17721662041413566,0.9654361920477399,0.3550137099364292,-1.4664950864844215,17.234554160135,0.6679382324218679,-0.5421831102628545,-0.763836669921865,-2.3320570667829017,0.8043837269391716,-1.5479468683523834,0.02027352850865327,0.8874053955078054,35.86196818849808,-6.663392089775272,0.7841101984305185,7,0.25286293029784446,1.4742374420165945,0.11927604675292258,-0.38167762756348367,1.832061767578118,1,0.03480132423030913,-8.000028555926782,44.1984748840332,-1.039605919909436,44.32251739501953,1.3902415242255526,45.11450576782226,0.03480132423030913
12964,2013-07-03,44.41793823242188,44.58969497680664,44.04580307006836,44.35114669799805,7203952.0,0.0,1.6511588988369175,0.15216881186829703,37.47680312584838,36.46357519932171,0.025861055988634973,0.8449256155176954,0.2983496389753313,-1.3995668245021236,15.078434410284954,0.5438919067382812,-0.6480547964987124,-0.6598289489745994,-2.133538852868213,0.8138809549190142,-1.3966839009214098,0.07702600297221096,0.7213749694824187,35.86196818849808,-5.092721201742876,0.7368549519468072,7,0.25286293029784446,1.4742374420165945,0.20038223266600852,-0.38167762756348367,1.755725860595696,2,0.04360902914282283,-1.41380213538828,44.41793823242188,-8.000028555926782,44.1984748840332,-1.039605919909436,44.32251739501953,0.04360902914282283
12965,2013-07-05,45.0,45.13358688354492,44.475189208984375,44.78053283691406,8491944.0,0.013104204984310863,1.7058869640197538,3.2858529898905635,43.361335842652,36.919358220372665,-0.4794731680917579,0.16300292815144246,-0.31386319980914124,-1.9136833977844816,13.38154380114591,0.7156486511230398,-0.7886763383938629,-0.00906486511230753,-1.3505061272035306,1.3323763969789155,-0.6797854961579191,0.661655765933304,-1.0782432556152273,77.93101166532017,37.85951634953958,0.6707206310456103,7,-0.38644981384277344,0.8921756744384766,-0.3816795349121094,-0.9637393951416016,1.25,4,0.02926211886935759,1.6511588988369175,44.41793823242188,-1.41380213538828,44.41793823242188,-8.000028555926782,44.1984748840332,0.02926211886935759
12966,2013-07-08,45.238548278808594,45.4484748840332,45.07633590698242,45.20038223266602,11504315.0,0.005301072862413214,-1.6000186564677976,0.1739032190780459,46.77684738048221,39.21214180245908,-0.7338645841781002,-0.14141380752288768,-0.5619553541690934,-2.08327601302485,11.483224023117671,0.4484748840332031,-0.8994938928551406,0.26669712066650675,-1.0002277762481953,1.5336220175812088,-0.36676532779084425,0.9001595691238578,-1.2925549316406162,86.24981260306825,47.12305149759142,0.6334624484573494,7,-0.5534324645996094,0.6536273956298828,-0.6035299301147461,-1.2022876739501953,0.9732818603515625,0,0.023623717789691412,1.7058869640197538,45.0,1.6511588988369175,44.41793823242188,-1.41380213538828,44.41793823242188,0.023623717789691412
12967,2013-07-09,45.43893051147461,45.8015251159668,45.42938995361328,45.53435134887695,10811902.0,0.004429457626072386,-5.500066631130064,-2.5001499250379466,48.953297187891486,41.48224332248369,-0.8417672409467087,-0.42680601969738063,-0.78574576001499,-2.2082665825032066,9.60886340397688,0.5629768371582031,-0.8628635388187718,0.5071557998657212,-0.6354075703686277,1.6497191701000702,-0.0641258852514568,1.0784374849828993,-1.43283790283202,80.7106763804614,42.5386626785733,0.5712816851171747,7,-0.5772895812988281,0.4532451629638672,-0.8349237442016602,-1.402669906616211,0.9064903259277344,1,0.017219683461664026,-1.6000186564677976,45.238548278808594,1.7058869640197538,45.0,1.6511588988369175,44.41793823242188,0.017219683461664026
12968,2013-07-10,45.76335906982422,45.97328186035156,45.41030502319336,45.43893051147461,8154174.0,0.007139881038082052,-1.949997501374244,-3.399976013432478,52.97804719408377,43.5385189445934,-1.0140476614247191,-0.7601471145772365,-1.128757144460259,-2.455261014215033,8.565737216542127,0.5629768371582031,-0.8003673293861766,0.8125003814697251,-0.37362349088305535,1.9986242538225056,0.2194384452933349,1.4055623176461154,-1.6495405107421774,89.10894420288278,50.62034803577677,0.5930619361763908,7,-0.8158397674560547,0.1288166046142578,-0.7943716049194336,-1.4551525115966797,0.009540557861328125,2,0.01230191246012402,-5.500066631130064,45.43893051147461,-1.6000186564677976,45.238548278808594,1.7058869640197538,45.0,0.01230191246012402
12969,2013-07-11,46.097328186035156,46.27862548828125,45.92557144165039,46.211830139160156,11991216.0,0.007297740441241984,1.8461467494925887,-0.3529342598798311,68.31501496246392,46.37218079588735,-1.2356243194061491,-1.0692780013754088,-1.4525871061322775,-2.7125720670452864,7.895640951788365,0.5152664184570312,-0.5852546867054897,1.0958969116210966,-0.1959999005051003,2.3877937237472935,0.44994850555799815,1.741845317684195,-1.8347525628515555,89.94711904560454,45.18363467146891,0.645948406063099,7,-0.9971370697021484,-0.4103050231933594,-0.4532451629638672,-1.4074420928955078,-0.582061767578125,3,0.003311944964547786,-1.949997501374244,45.76335906982422,-5.500066631130064,45.43893051147461,-1.6000186564677976,45.238548278808594,0.003311944964547786
12970,2013-07-12,46.316795349121094,46.4312973022461,45.98282241821289,46.1832046508789,9280564.0,0.004760951918953538,1.473698607078173,-1.1667110874201048,65.40000383788768,49.70399727691624,-1.415462670792813,-1.3076943728604533,-1.6188584382933158,-2.8655153959002746,7.949124103012102,0.44847488403321023,-0.3673435893224948,1.284829711914064,-0.1025346053132381,2.672194029141366,0.5911475533004094,1.9785118705277185,-1.8526147394277288,91.54943059446171,43.51898579165631,0.6936821586136516,7,-1.140268325805657,-0.9112606048583913,-0.6727123260498047,-1.6269092559814453,-0.9160308837890625,4,-0.0030902668249095377,1.8461467494925887,46.097328186035156,-1.949997501374244,45.76335906982422,-5.500066631130064,45.43893051147461,-0.0030902668249095377
12971,2013-07-15,46.29771041870117,46.65076446533203,46.04961776733398,46.288169860839844,10117811.0,-0.00041205204885319535,-1.4705771687922375,0.07141633352369695,73.81487397460549,53.47572617176706,-1.2144435429350935,-1.3130963298772897,-1.5469330566944919,-2.7860460438277244,7.656143232175232,0.601146697998054,-0.20273346958751404,1.2385501861572266,-0.22748285469788243,2.7045832270123356,0.5055336657296721,1.971566706584781,-1.5974758059014817,71.53844497953435,18.72390607389719,0.7330165204275557,7,-1.0114498138427734,-0.8921756744384695,-0.6321573257446289,-1.6078243255615234,-0.9160308837890625,0,-0.0010305135668631227,1.473698607078173,46.316795349121094,1.8461467494925887,46.097328186035156,-1.949997501374244,45.76335906982422,-0.0010305135668631227
12972,2013-07-16,46.02099227905274,46.59350967407226,45.83015441894531,46.33587646484375,16006733.0,-0.00597692925083948,-1.1917863734193301,-33.004798080766946,72.02641717116144,56.5669600752307,-0.7286381420751056,-1.0583238979472327,-1.2176548467246064,-2.4475018168750395,7.22485372425775,0.763355255126946,-0.13750555153517752,0.941316795349131,-0.5680555024039506,2.4506890931022127,0.18663064647258665,1.6960029442256754,-1.0476834868985208,49.23073138179337,-8.863443825914487,0.754686148876542,7,-0.6727085113525462,-0.734731674194343,-0.28864479064942117,-1.207061767578132,-0.7347335815429688,1,0.004146756744188629,-1.4705771687922375,46.29771041870117,1.473698607078173,46.316795349121094,1.8461467494925887,46.097328186035156,0.004146756744188629
12973,2013-07-17,45.92557144165039,46.53625869750977,45.92557144165039,46.068702697753906,9964174.0,-0.0020734198172815965,-7.53324804776002,0.4545520625113677,67.22485979020183,59.87229970460331,-0.4435092780574337,-0.9848387597333428,-1.0484736903932657,-2.2973428932953226,6.770256795415596,0.6106872558593821,0.059603462810628116,0.8277662277221651,-0.7144030246367095,2.3699354800810397,0.05668160154272783,1.5988508539016024,-0.7174188552512746,11.627571844290111,-46.63112617762787,0.7710846261794385,7,-0.3625946044921875,-0.6393108367919922,-0.1932239532470703,-1.1116409301757812,-0.3053436279296875,2,0.009141952567435885,-1.1917863734193301,46.02099227905274,-1.4705771687922375,46.29771041870117,1.473698607078173,46.316795349121094,0.009141952567435885
12974,2013-07-18,45.22900772094727,45.92557144165039,45.1812973022461,45.83015441894531,18677456.0,-0.015167230343298366,-1.136976248760983,4.199968017909921,51.3888657534654,60.76424747247147,0.4248848982436968,-0.3181121606122588,-0.2936438216150137,-1.5426797253582123,6.159392706364912,0.7442741394042898,0.2183603331081514,0.1397903442382855,-1.397179558199639,1.67676024667621,-0.6286946069806802,0.9082752954572513,1.4217567443847585,3.2467835892962995,-50.19737342849284,0.7684849512189625,7,0.6345424652099538,0.05725288391112571,0.5462779998779226,-0.41507720947266336,0.3148841857910085,3,0.01202528939157732,-7.53324804776002,45.92557144165039,-1.1917863734193301,46.02099227905274,-1.4705771687922375,46.29771041870117,0.01202528939157732
12975,2013-07-19,45.60114669799805,45.72518920898438,45.038169860839844,45.29580307006836,14911678.0,0.008227882852234636,1.4827747832200229,-0.5079352992315416,67.26808877183987,63.04105207151121,0.16425981070892703,-0.610318088386471,-0.5933779145875917,-1.8524419103224048,6.391528239521819,0.6870193481445384,0.3510186114268876,0.4413185119628906,-1.0506001218533427,1.933237145779124,-0.3046408049452296,1.1872778288710109,1.0202284240722648,34.91124400329287,-20.917821688504148,0.7459593169081183,7,0.24332046508789062,-0.31488609313964844,0.17413902282714844,-0.7872161865234375,-0.1622161865234375,4,-0.0018832921046870732,-1.136976248760983,45.22900772094727,-7.53324804776002,45.92557144165039,-1.1917863734193301,46.02099227905274,-0.0018832921046870732
12976,2013-07-22,45.53435134887695,46.040077209472656,45.37213516235352,45.65839767456055,11861998.0,-0.0014647734532523549,-1.9787013252131345,-0.4062515616410974,68.3245667831122,65.19341535986906,0.3100304581029931,-0.5158621790905542,-0.46884174147876934,-1.7314045903396504,6.844444251444229,0.6679420471191335,0.5344676234760399,0.3401720046997099,-1.1530873802029689,1.8334313896023886,-0.40645768775162594,1.0868016971510457,1.0236955627441375,31.901805882915752,-27.6302443162052,0.7466296924513383,7,0.3101158142089844,-0.2480907440185547,0.20992279052734375,-0.4103069305419922,-0.582061767578125,0,-0.0029337605475348028,1.4827747832200229,45.60114669799805,-1.136976248760983,45.22900772094727,-7.53324804776002,45.92557144165039,-0.0029337605475348028
12977,2013-07-23,45.73473358154297,46.011451721191406,45.36259460449219,45.6202278137207,9685616.0,0.004400682709427839,-1.0606089974620059,-0.9230887508456854,68.15787923292837,66.88006336418513,0.17435589384128036,-0.6345477182949963,-0.6221144075947507,-1.872172363696258,6.877062177272343,0.6488571166992188,0.658710409610002,0.46803512573242045,-0.9793504320968225,1.9154206835616634,-0.25565765318219746,1.1917279046470384,0.7625182480468737,46.49682339610128,-15.367177775517348,0.7236927789146208,7,0.10973358154296875,-0.4484729766845703,0.009540557861328125,-0.524810791015625,-0.8015289306640625,1,-0.0077196043134564185,-1.9787013252131345,45.53435134887695,1.4827747832200229,45.60114669799805,-1.136976248760983,45.22900772094727,-0.0077196043134564185
12978,2013-07-24,45.58206176757813,45.83969497680664,45.33396911621094,45.72518920898438,9370378.0,-0.0033382027620786348,1.7179408327696468,-1.2499583569310724,65.40402969675321,66.55662055688394,0.3336981201614506,-0.3859293106563797,-0.42990326404463275,-1.6586451140149094,6.897335935187361,0.5057258605957031,0.7461963437001202,0.24188995361328836,-1.104483354939589,1.5882632621661656,-0.43129670066315384,0.9150766078897306,0.8568267832617096,54.28564901539797,-10.418511947187504,0.6731866542764402,7,0.2624053955078054,-0.29580116271973367,0.07394981384276633,-0.37213897705078836,-0.6393127441406321,2,-0.006489462270852342,-1.0606089974620059,45.73473358154297,-1.9787013252131345,45.53435134887695,1.4827747832200229,45.60114669799805,-0.006489462270852342
12979,2013-07-25,45.96374130249024,45.98282241821289,45.1812973022461,45.35305404663086,10522339.0,0.008373459209859435,1.4706041436398907,-4.266737739872118,63.46665358943406,66.34180386261131,-0.07702330937995328,-0.6918563029511944,-0.7815585701835417,-1.9874493535328952,7.066249821271393,0.8015251159667898,0.8189694003408334,0.5529586791992287,-0.7671356334845427,1.8730529918830001,-0.10708847714266057,1.213005835541118,0.41911850074959744,92.38094150256691,28.137474591593588,0.6600471563418868,7,-0.11927413940430398,-0.677480697631843,-0.4484739303588938,-0.7538185119628977,-0.8396949768066406,3,-0.007473575453940007,1.7179408327696468,45.58206176757813,-1.0606089974620059,45.73473358154297,-1.9787013252131345,45.53435134887695,-0.007473575453940007
12980,2013-07-26,46.26908493041992,46.26908493041992,45.59160232543945,45.84923553466797,10318818.0,0.0066431412952265845,2.227264880384514,0.6875031232821868,64.13612592841449,65.26638741303455,-0.4356607595678952,-0.9552425045373099,-1.0551717260954732,-2.236234125039992,7.467168703190592,0.6774826049804688,0.8492322466812823,0.8005733489990234,-0.5651601494325789,2.1663068474306257,0.11770659978321873,1.4834400982148281,0.059987275123916106,100.0,36.948132413882945,0.6828667492158025,7,-0.4532451629638672,-0.9828243255615234,-0.7538175582885742,-1.0591621398925781,-1.22137451171875,4,-0.01567338158453313,1.4706041436398907,45.96374130249024,1.7179408327696468,45.58206176757813,-1.0606089974620059,45.73473358154297,-0.01567338158453313
12981,2013-07-29,46.125953674316406,46.55534362792969,45.94465637207031,46.05915832519531,10785597.0,-0.003093453357004061,-3.1290655386758144,0.15909359355266625,59.57444772513907,63.88283525236539,-0.3569974617558884,-0.7062865483355409,-0.8702448213317453,-2.0433535184313314,7.963210727841206,0.610687255859375,0.7546379652758333,0.5672702789306641,-0.7155014943525586,1.8500420522138867,-0.07411560771095083,1.208656165572279,-1.0877838134765625,68.74996529686435,7.604163030170454,0.6413858866416122,7,-0.3291969299316406,-0.8396930694580078,-0.7371177673339844,-0.9160308837890625,-0.6297721862792969,0,-0.014894503161770767,2.227264880384514,46.26908493041992,1.4706041436398907,45.96374130249024,1.7179408327696468,45.58206176757813,-0.014894503161770767
12982,2013-07-30,45.84923553466797,46.83206176757813,45.64885330200195,46.07824325561523,17583554.0,-0.005999185222321346,-2.7575761246827732,-3.4284980011420982,51.21291535023255,62.10373031459102,-0.11980383674561068,-0.3157449802794474,-0.5423954899971619,-1.711743396123687,8.11495002221026,1.183208465576179,0.6583113644896557,0.2080141067504897,-0.9078187491614358,1.3238469626624152,-0.3499023212054695,0.7659305347064489,-0.7807221984863304,40.46235828607567,-16.437998846304282,0.5579164279559614,7,0.08588027954101562,-0.47232627868651633,-0.5415067672729492,-0.639312744140625,-0.5152664184570312,1,-0.019562942389539595,-3.1290655386758144,46.125953674316406,2.227264880384514,46.26908493041992,1.4706041436398907,45.96374130249024,-0.019562942389539595
12983,2013-07-31,45.96374130249024,46.49809265136719,45.77289962768555,46.27862548828125,22612067.0,0.002497441156585678,-1.0821901303935904,1.374993753435622,47.988525883965394,61.72591477353546,-0.2551584510799998,-0.325177244127282,-0.579391433716161,-1.7655632654774038,8.09926937793301,0.7251930236816406,0.5248651871752159,0.24522972106934304,-0.7174710858845401,1.2079305280232262,-0.23612068240759498,0.7265801245462811,-0.8246860290527422,47.3988880107594,-5.101459570059845,0.48135040347694114,7,-0.028625488281257105,-0.5868320465087891,-0.6750965118408274,-0.7538185119628977,-0.6488571166992188,2,-0.022420643368199933,-2.7575761246827732,45.84923553466797,-3.1290655386758144,46.125953674316406,2.227264880384514,46.26908493041992,-0.022420643368199933
12984,2013-08-01,46.35496139526367,46.45038223266602,45.83969497680664,46.22137451171875,14198094.0,0.008511493661901515,2.7646948158076086,-0.42424132291478334,50.546419735555794,59.86795154728168,-0.5250838724547862,-0.5943104275182591,-0.952171684650537,-2.103719172389191,8.08274133215438,0.6106872558593821,0.4216768535909523,0.5395986557006864,-0.2455584389211154,1.3247557503224883,0.14702010838978907,0.9321772030115838,-1.1481858620605507,61.538414227240644,13.400116381904127,0.3925785473109001,8,-0.3482818603515554,-0.9780521392822195,-1.0615453720092773,-1.1450386047363281,-0.8015251159667898,3,-0.030465182783443456,-1.0821901303935904,45.96374130249024,-2.7575761246827732,45.84923553466797,-3.1290655386758144,46.125953674316406,-0.030465182783443456
12985,2013-08-02,46.316795349121094,46.316795349121094,45.97328186035156,46.22137451171875,9350466.0,-0.0008233432839506172,6.1999680179099705,0.7142979525400497,50.2717524147019,57.86208328412498,-0.41876505439284983,-0.4768853939049791,-0.8765570707770536,-2.033197623162394,8.677209643008165,0.3816795349121094,0.35433025407946417,0.4355928421020536,-0.2793839577649848,1.150569641969092,0.07810444216853085,0.7930812420355764,-1.045008366542973,56.45176370453684,10.80773345175838,0.35748839993351994,8,-0.31011581420897727,-0.9398860931396413,-1.0019102096557617,-1.10687255859375,-0.5343513488769531,4,-0.02575197645793359,2.7646948158076086,46.35496139526367,-1.0821901303935904,45.96374130249024,-2.7575761246827732,45.84923553466797,-0.02575197645793359
12986,2013-08-05,46.3072509765625,46.4312973022461,45.86832046508789,46.17366409301758,7114977.0,-0.0002060672049232215,1.9499975013741715,1.399976013432478,54.41174222693588,56.33473472790359,-0.3219071821300261,-0.4038783929270835,-0.847974957677188,-1.9841686348734129,9.031203081165495,0.5629768371582102,0.4196172466534378,0.3726133346557603,-0.2985314429182324,1.043758112229753,0.03704094586876039,0.7081857234427602,-0.9730530025843791,55.64511188989266,10.02289922841949,0.33557238878699647,8,-0.3005714416503835,-0.9303417205810476,-0.7848272323608398,-1.0973281860351562,-0.37213516235352273,0,-0.027199640041228546,6.1999680179099705,46.316795349121094,2.7646948158076086,46.35496139526367,-1.0821901303935904,45.96374130249024,-0.027199640041228546
12987,2013-08-06,46.22137451171875,46.36450576782226,45.88740539550781,46.25954055786133,10421836.0,-0.0018544928285035844,2.8460876116673677,-0.2857020474599503,54.572288780105865,55.13120795938721,-0.17851392114164355,-0.2702325854863403,-0.7384367377033101,-1.854030599016987,9.04174749128491,0.477100372314446,0.3877247746533641,0.24761466979980185,-0.39236053973333185,0.8875898793329355,-0.072372934966765,0.5676022745663687,-0.8272619859966284,61.8421398700718,11.427437735193557,0.31998760476656546,8,-0.21469497680663352,-0.8444652557372976,-0.7895994186401367,-1.0114517211914062,-0.5629768371582031,1,-0.01568955989177212,1.9499975013741715,46.3072509765625,6.1999680179099705,46.316795349121094,2.7646948158076086,46.35496139526367,-0.01568955989177212
12988,2013-08-07,46.32633590698242,46.51717758178711,46.13549423217773,46.13549423217773,10130282.0,0.002270841063739093,-2.9999999999997766,-5.000299850075149,70.75808001939727,55.94136645160535,-0.186399254318232,-0.3487344267879422,-0.832179070317359,-1.9109282601824304,8.967393977828369,0.3816833496093821,0.362098799191223,0.3244272232055678,-0.32602096683920934,0.974875413250345,-0.0007968718168243072,0.64965131822796,-0.8747054115860564,71.83076385995338,14.811428673924077,0.3252240950223901,8,-0.11450386047363281,-0.9494266510009695,-0.8945608139038086,-1.1164131164550781,-0.725189208984375,2,-0.021421223400098666,2.8460876116673677,46.22137451171875,1.9499975013741715,46.3072509765625,6.1999680179099705,46.316795349121094,-0.021421223400098666
12989,2013-08-08,46.25,46.60305404663086,45.98282241821289,46.4312973022461,9045707.0,-0.001647786415392205,1.3636390068035122,-0.9499880067162407,63.82108073760976,55.90636143040482,-0.07284806250857656,-0.2744452288778305,-0.7222087930759926,-1.779476087399921,8.478231101705768,0.6202316284179688,0.3227976393553007,0.24045772552490519,-0.41823675893334666,0.899152209983157,-0.08888951670422074,0.5698049677540311,-0.7431522537163673,51.948018234115246,-7.5428293718305,0.32934724222912737,8,-0.009542465209960938,-0.8110675811767578,-0.9685115814208984,-1.0400772094726562,-0.2671775817871094,3,-0.02021872030722116,-2.9999999999997766,46.32633590698242,2.8460876116673677,46.22137451171875,1.9499975013741715,46.3072509765625,-0.02021872030722116
12990,2013-08-09,46.17366409301758,46.54580307006836,46.04961776733398,46.22137451171875,8266834.0,-0.0016505060969171925,-2.3548353816590955,0.26316121701804296,63.5627346885926,56.349504426344105,-0.012819099027595371,-0.22069743215303106,-0.6185844167443193,-1.6489747842496882,7.812531201114985,0.4961853027343821,0.30464548220474796,0.17127838134765483,-0.47637807484583305,0.8189348375411427,-0.1525498467490891,0.49510660944439877,-0.613807785882166,41.55841458729219,-20.537329734588596,0.3238282280967432,8,0.06679344177246094,-0.5200386047363281,-0.8921756744384766,-0.9637413024902344,-0.3625946044921875,4,-0.013432501533151786,1.3636390068035122,46.25,-2.9999999999997766,46.32633590698242,2.8460876116673677,46.22137451171875,-0.013432501533151786
12991,2013-08-12,46.25,46.57442855834961,45.88740539550781,45.95419692993164,10411985.0,0.0016532347709863338,-2.2000248754008935,-6.1999680179099705,61.53843525444122,57.49678441570063,-0.07790067169310078,-0.31704606865130813,-0.6548004668461829,-1.6765505126000306,6.778177019775347,0.6870231628417969,0.27387258090904254,0.24999980926513388,-0.3934141188815943,0.893413737411862,-0.0717071548082302,0.571706773338498,-0.6392554744468768,50.666567165770275,-12.848699079440259,0.3217069640733649,8,-0.062023162841796875,-0.3148841857910156,-0.9971370697021484,-1.0400772094726562,-0.06679534912110086,0,-0.010109318913640197,-2.3548353816590955,46.17366409301758,1.3636390068035122,46.25,-2.9999999999997766,46.32633590698242,-0.010109318913640197
12992,2013-08-13,46.211830139160156,46.61259460449219,45.87786483764648,46.29771041870117,7812945.0,-0.0008252942884290349,1.0533253732616414,-0.2903292366815831,64.86477725794416,59.37192345725382,0.019123219892591692,-0.27810462617669174,-0.6299594517948037,-1.5843196034180238,6.024057869482154,0.7347297668457102,0.2138801309305265,0.20228805541992045,-0.4480596003957018,0.8526357112355427,-0.12288577248789068,0.5274618833277316,-0.5522329239260344,45.45416785649439,-18.434269970704783,0.32517382790781196,8,0.014314651489257812,-0.2767143249511719,-0.9231843948364258,-1.0019073486328125,-0.16221237182617898,1,-0.005987954255823547,-2.2000248754008935,46.25,-2.3548353816590955,46.17366409301758,1.3636390068035122,46.25,-0.005987954255823547
12993,2013-08-14,46.345420837402344,46.52671813964844,46.1927490234375,46.32633590698242,8940383.0,0.002890833317786834,-1.3333377753494757,-0.22222715764225115,60.20405041293474,60.444993532518154,-0.061052931161810875,-0.3990900680813496,-0.8060552297549748,-1.664199525692979,5.229185183244843,0.3339691162109375,0.18745845909187153,0.31488628387451456,-0.3509684721292956,0.9807410398783247,-0.018041094127390522,0.6478136618764196,-0.6389250400744615,63.636458035876885,3.2136572552226,0.3329273780019043,8,-0.10496330261230469,-0.4103050231933594,-0.9685125350952148,-1.135498046875,-0.5343513488769531,2,-0.014823970748957915,1.0533253732616414,46.211830139160156,-2.2000248754008935,46.25,-2.3548353816590955,46.17366409301758,-0.014823970748957915
12994,2013-08-15,45.77289962768555,46.14503860473633,45.65839767456055,46.068702697753906,11885892.0,-0.01235335011252614,1.1702037170926722,-15.49930041974815,38.392853955845865,59.12511592597859,0.4696038163712757,0.22795474408180638,-0.2617277011126262,-1.0375519075973614,5.5545412257515245,0.6870231628417969,0.20612228445207137,-0.2848295211791978,-0.849604597563399,0.2799455552050034,-0.567217059371302,-0.0024419829870936383,1.0591621398925852,11.999824096395177,-41.62322694199871,0.2823875381921019,8,0.3625965118408203,0.1622161865234375,-0.35305213928222656,-0.5629768371582031,-0.2767181396484375,3,-0.003752284235530867,-1.3333377753494757,46.345420837402344,1.0533253732616414,46.211830139160156,-2.2000248754008935,46.25,-0.003752284235530867
12995,2013-08-16,45.51526641845703,45.8015251159668,45.30534362792969,45.60114669799805,13834019.0,-0.005628509692942596,1.0392258307269007,0.2903292366815831,36.440712419917126,57.12833483630984,0.6722809262995781,0.5047003812240192,-0.03186419032759602,-0.7374059816395402,6.2879307368047535,0.4961814880371094,0.22511641892653955,-0.5381687164306612,-1.1186478689859953,0.04231043612467289,-0.8284082927083247,-0.24792914015299772,1.2933220672607462,16.05833878046503,-34.17854259053454,0.29023957627766656,8,0.44370269775390625,0.4198493957519531,-0.1216592788696289,-0.3053436279296875,-0.16221237182617188,4,0.010272509347902137,1.1702037170926722,45.77289962768555,-1.3333377753494757,46.345420837402344,1.0533253732616414,46.211830139160156,0.010272509347902137
12996,2013-08-19,45.40076446533203,45.61068725585938,45.27671813964844,45.29580307006836,8780458.0,-0.002515682366270089,-3.6666133631833833,-1.2221827388619908,39.26948057874926,55.42802281393688,0.7204369741223928,0.6415750873413515,0.06557723609052601,-0.5762071987798905,6.69498955946306,0.3339691162109446,0.1998497461982467,-0.645991325378418,-1.254039102993083,-0.03794354776375286,-0.9500152141857541,-0.34196743657108186,1.3476942260742248,9.285763238452049,-40.44480623621401,0.304023888807334,8,0.5438919067382812,0.5343513488769531,-0.10973358154296164,-0.1908416748046875,0.08587646484375,0,0.009037403401140232,1.0392258307269007,45.51526641845703,1.1702037170926722,45.77289962768555,-1.3333377753494757,46.345420837402344,0.009037403401140232
12997,2013-08-20,45.38167953491211,46.16412353515625,45.38167953491211,45.46755599975586,14771560.0,-0.0004203658384319686,-17.222547974413647,-0.8181719062329639,35.406704055945966,51.50009215133118,0.6793231810600773,0.6670541364377485,0.058722438092146945,-0.5115858789184529,6.723579969199074,0.7824440002441406,0.1741227240737402,-0.647423553466794,-1.3115282033313846,0.01668109639779658,-0.9794758783990929,-0.3153712285344952,1.2784747233886762,8.39691162109375,-39.90896535712852,0.332052324932297,8,0.5629768371582031,0.553436279296875,-0.0357818603515625,-0.17175674438476562,0.114501953125,1,0.017661865408709287,-3.6666133631833833,45.40076446533203,1.0392258307269007,45.51526641845703,1.1702037170926722,45.77289962768555,0.017661865408709287
12998,2013-08-21,45.28625869750977,45.83969497680664,45.13358688354492,45.38167953491211,11318400.0,-0.0021026290428262095,-2.523805897694607,1.1111407249466123,18.5394141665507,46.468795865657945,0.6835794856813351,0.7791239871200517,0.15424520649183648,-0.3730066232227571,6.947268202338332,0.7061080932617188,0.12552380264361318,-0.7280542373657184,-1.4451408954328855,-0.0109675792985513,-1.0865975663992984,-0.3695109083321384,1.2908893936718684,14.814787395104872,-30.502924316776053,0.3585433290335835,8,0.586832046508782,0.6488571166992116,0.031013488769524145,0.05725288391112571,0.31488800048827414,2,0.0168563067866363,-17.222547974413647,45.38167953491211,-3.6666133631833833,45.40076446533203,1.0392258307269007,45.51526641845703,0.0168563067866363
12999,2013-08-22,45.6202278137207,45.78244400024414,45.22900772094727,45.4484748840332,9044554.0,0.007374623689752724,1.230764499661697,-1.7999520268650897,32.53587967612161,43.021367530938946,0.28036610067461254,0.4406948327495499,-0.16620305078269837,-0.6699692216929094,7.403177599728977,0.5534362792968679,0.08610727299091536,-0.37690944671631144,-1.1152373690067634,0.36141847557414053,-0.7460734078615374,-0.007745485571085453,0.841435380850001,47.2220885511329,3.1759128561456436,0.36916396114522765,8,0.25286293029785156,0.31488800048828125,-0.19560909271240234,-0.2767162322998047,-0.19083786010742188,3,0.004183268781206895,-2.523805897694607,45.28625869750977,-17.222547974413647,45.38167953491211,-3.6666133631833833,45.40076446533203,0.004183268781206895
13000,2013-08-23,45.54389190673828,45.78244400024414,45.27671813964844,45.78244400024414,9616762.0,-0.0016732907887729853,3.2399616214919646,-1.388925906183369,31.48151575611965,39.68170980890323,0.2882911415767708,0.4847698492905934,-0.0969495222510659,-0.5635511223169374,7.4951422389740845,0.5057258605957031,-0.018456559907541248,-0.4169857025146513,-1.1701599178153472,0.33618851278604467,-0.7935728101649957,-0.04039859486430686,0.811525182950362,39.814694853580804,-2.6501033104746554,0.3765871076503467,8,0.32919883728027344,0.3912239074707031,0.03101348876953125,-0.2003803253173828,0.9637413024902415,4,-0.0010475700846750424,1.230764499661697,45.6202278137207,-2.523805897694607,45.28625869750977,-17.222547974413647,45.38167953491211,-0.0010475700846750424
13001,2013-08-26,45.43893051147461,45.70610809326172,45.35305404663086,45.61068725585938,9662770.0,-0.002304620682804237,-1.055569745360859,0.7199968017910269,31.192680739628074,35.940365751312555,0.29737547559300737,0.5645678494235682,-0.0019742740365344957,-0.4282030158493626,7.221175472977184,0.3530540466308594,-0.09938723928208759,-0.48759593963622905,-1.2711261113763541,0.295934232103896,-0.8793610255062916,-0.09583085376616651,0.8187401617225376,29.62957479020837,-9.955162683957663,0.3917650858700625,8,0.3912220001220703,0.5438938140869141,0.1264333724975586,-0.09541893005371094,0.7156486511230469,0,-0.0018899314723541671,3.2399616214919646,45.54389190673828,1.230764499661697,45.6202278137207,-2.523805897694607,45.28625869750977,-0.0018899314723541671
13002,2013-08-27,44.95228958129883,45.34350967407226,44.78053283691406,45.15267181396485,11362835.0,-0.010709779581033252,-1.070164610496611,1.1666629650194267,22.093077309267912,31.70581318423846,0.6554936442751966,1.0335574706099777,0.4734340603856779,0.08919812514334069,7.743358459938888,0.6583976745605469,-0.19332786838258187,-0.9293895721435561,-1.8260565886936249,-0.03272255559348736,-1.3777230804185905,-0.48105606386852173,1.215454388726144,16.216284354932238,-18.49271633306579,0.4483335082750359,8,0.5200386047363281,0.8540077209472656,0.6130743026733398,0.4246177673339844,1.1927490234375,1,0.011887077473785812,-1.055569745360859,45.43893051147461,3.2399616214919646,45.54389190673828,1.230764499661697,45.6202278137207,0.011887077473785812
13003,2013-08-28,44.933204650878906,45.22900772094727,44.34160232543945,44.63740539550781,10283186.0,-0.00042455969646226777,-1.000000000000016,-1.4761750652020265,22.619092945483914,29.953173071976025,0.5064474494517128,1.0239785394754506,0.4823711194151983,0.13391203762917314,8.518180974284856,0.8874053955078196,-0.2947940000313878,-0.8969476699829073,-1.8873038158524622,0.09340847588664758,-1.3921257429176848,-0.40176959704812987,1.0958182058349735,41.059495695087215,8.178703235544688,0.4951780729347761,8,0.3196582794189453,0.6536273956298828,0.6321592330932617,0.44370269775390625,1.0877876281738352,2,0.0125291939787604,-1.070164610496611,44.95228958129883,-1.055569745360859,45.43893051147461,3.2399616214919646,45.54389190673828,0.0125291939787604
13004,2013-08-29,44.9427490234375,45.22900772094727,44.64694595336914,44.818702697753906,10160779.0,0.00021241246051229012,-1.4897852620586427,0.4193598308013722,23.673591269484987,28.534604055261344,0.40986409887929653,0.9520206880453088,0.46780994442841006,0.14985527025648082,9.334875860094185,0.5820617675781321,-0.4103405687065447,-0.8167926788330107,-1.8500469159468764,0.21646155828085512,-1.3334197973899435,-0.30016556027607777,0.8837833695234494,41.72191216495282,9.528219771879144,0.5166271185569326,8,0.31011390686035156,0.6440830230712891,0.622614860534668,0.4627857208251953,0.7538146972656321,3,0.014649697423208208,-1.000000000000016,44.933204650878906,-1.070164610496611,44.95228958129883,-1.055569745360859,45.43893051147461,0.014649697423208208
13005,2013-08-30,45.1240463256836,45.30534362792969,44.86641311645508,44.933204650878906,8725962.0,0.004033961121326923,-1.7059003362885967,1.5384710006766056,26.95321650212233,27.166130268969457,0.18688967922019373,0.7133582158485225,0.3225661020372783,-0.024905104459143956,10.127425914209246,0.4389305114746094,-0.527242410418225,-0.5758579254150291,-1.6113703333337313,0.459654482503673,-1.0936141293743802,-0.058101721455678046,0.5242944591747687,57.3426671177007,26.350264505539887,0.5177562039593527,8,0.1288166046142507,0.4627857208251882,0.4413175582885671,0.28148841857909446,0.43893051147460227,4,0.006766760802563221,-1.4897852620586427,44.9427490234375,-1.000000000000016,44.933204650878906,-1.070164610496611,44.95228958129883,0.006766760802563221
13006,2013-09-03,45.04771041870117,45.47710037231445,44.85686874389648,45.34350967407226,14894595.0,-0.0016916902006409718,1.2033852366820055,-1.5499720156711292,26.538573311048197,26.180782408425262,0.23230786917849855,0.7278094581350132,0.4135864109225338,0.05195293818842117,10.630679204051564,0.6202316284179759,-0.5569987748192418,-0.589216804504396,-1.6224053160926246,0.4439717070838327,-1.1058110602985138,-0.07262254871027807,0.4438217510269311,62.18487959578586,31.657696818664686,0.5165942557941148,9,0.042938232421875,0.5391216278076172,0.5033397674560547,0.35782432556152344,0.0572509765625,1,0.03240836830458038,-1.7059003362885967,45.1240463256836,-1.4897852620586427,44.9427490234375,-1.000000000000016,44.933204650878906,0.03240836830458038
13007,2013-09-04,45.49618148803711,45.6870231628418,44.95228958129883,44.97137451171875,11596330.0,0.009955468661283051,-1.6101733963044023,-1.7741997885017577,34.812246641097104,27.988874905597083,-0.22150683469232746,0.23423230835872033,0.0034629799113972126,-0.3918592585660434,10.983158939422024,0.7347335815429688,-0.552379834363002,-0.10448608398437642,-1.1015827493196326,0.8926105813508798,-0.603034416652001,0.39406224868324813,-1.1545791625976562,85.8154660980907,57.01947589752389,0.49854833266762644,9,-0.4341583251953125,0.09065055847167969,0.045327186584472656,-0.09064674377441406,-0.18129730224608664,2,0.014471493057800267,1.2033852366820055,45.04771041870117,-1.7059003362885967,45.1240463256836,-1.4897852620586427,44.9427490234375,0.014471493057800267
13008,2013-09-05,45.33396911621094,45.60114669799805,45.095420837402344,45.60114669799805,8277314.0,-0.003565406293906781,2.7856908293950515,-0.5090968562602217,40.80000895508545,28.907111492148623,-0.057904277055762066,0.3354877481030911,0.20846579373400687,-0.21598070364913013,11.103360724173461,0.5057258605957031,-0.5538884210302655,-0.21708011627197266,-1.159389966050746,0.7252297335068008,-0.6882350411613629,0.2540748086174176,-0.9654583740234344,66.05501558774986,33.6830565498439,0.47115492488938715,9,-0.2719459533691406,0.1431293487548828,0.32204341888427734,0.07156562805175781,-0.20992279052733664,3,0.017890987803125258,-1.6101733963044023,45.49618148803711,1.2033852366820055,45.04771041870117,-1.7059003362885967,45.1240463256836,0.017890987803125258
13009,2013-09-06,45.31488418579102,45.6297721862793,44.904579162597656,45.39122009277344,27944815.0,-0.0004209852080454546,1.62067396833493,0.2857122460343257,45.33331911891972,30.44620075468196,-0.09687468701740443,0.29610561930415,0.2568514366128838,-0.1908196979783483,11.657942617988146,0.7251930236816406,-0.5466915514147885,-0.1894092559814382,-1.0768979632507154,0.698079451287839,-0.6331536096160733,0.25433509765319684,-0.9200031951904322,55.17231872070706,19.880180765541446,0.44374435363463716,9,-0.2910289764404368,0.16221427917479758,0.3411283493041921,0.12404632568358664,-0.7061042785644602,4,0.015582255277684753,2.7856908293950515,45.33396911621094,-1.6101733963044023,45.49618148803711,1.2033852366820055,45.04771041870117,0.015582255277684753
13010,2013-09-09,45.55343627929688,45.65839767456055,45.30534362792969,45.41984558105469,30580850.0,0.005264320935430389,1.0555469183786785,-1.7500374793865936,53.36134030316077,32.909385150630044,-0.3731737392484291,0.009175599090632147,0.032826843117454985,-0.41879972543694777,12.216212354417474,0.3530540466308594,-0.49534164721018925,0.08015422821045348,-0.7503682197837307,0.9106766762046377,-0.3351069957866386,0.49541545220754557,-1.1327124452514639,83.90818858560894,43.45403151287953,0.41526122399709103,9,-0.5391235351562571,-0.07633781433106179,0.13835811614990234,-0.10496330261231179,-1.1164131164550852,0,0.003141968051075361,1.62067396833493,45.31488418579102,2.7856908293950515,45.33396911621094,-1.6101733963044023,45.49618148803711,0.003141968051075361
13011,2013-09-10,45.78244400024414,46.1832046508789,45.66793823242188,45.66793823242188,32287413.0,0.005027232622873301,-7.999833427725158,0.8571387778411348,58.07693608750876,36.907591681545696,-0.6127689376817855,-0.27052626822253956,-0.15316070384025693,-0.6327492454148214,12.701901452833903,0.629768371582017,-0.48561812672100046,0.33253974914551065,-0.4294183526108384,1.0944978509018597,-0.048439301732663864,0.7135188000236852,-1.3363941796227934,68.65691679793822,23.150215800102913,0.38097905087817585,9,-0.5200405120849609,-0.3053455352783203,-0.09064960479735618,-0.2910327911376953,-0.7729034423828125,1,-0.004793696970060601,1.0555469183786785,45.55343627929688,1.62067396833493,45.31488418579102,2.7856908293950515,45.33396911621094,-0.004793696970060601
13012,2013-09-11,45.93511581420898,46.288169860839844,45.76335906982422,45.83015441894531,14021297.0,0.003334723982057808,-3.3999680179099703,0.9166472332344953,62.78198765792039,41.37013553848308,-0.6832127393350618,-0.46903966263929675,-0.2561524285220216,-0.7834914784469902,13.07300219662946,0.524810791015625,-0.4625268466073891,0.49904727935790305,-0.21307724673487627,1.2111718054506824,0.1429850163115134,0.8551095424042927,-1.4195798003773277,74.4827681279289,24.057149692610174,0.3560622630463888,9,-0.4675579071044851,-0.45801734924315696,-0.24332141876219282,-0.04294013977050071,-0.9828262329101491,2,-0.018072326677110895,-7.999833427725158,45.78244400024414,1.0555469183786785,45.55343627929688,1.62067396833493,45.31488418579102,-0.018072326677110895
13013,2013-09-12,45.65839767456055,45.78244400024414,45.46755599975586,45.61068725585938,9958515.0,-0.00602410889237015,1.1290380820963852,0.4545520625113205,50.7692686182072,44.380766355007765,-0.3272184809160166,-0.25974802145206155,0.0609795651611833,-0.5129846721886295,13.6626538633765,0.4675598144531179,-0.4364590347466901,0.25668029785155966,-0.3251018938107322,0.8384624895138515,-0.03421079797958271,0.547571393682702,-1.0365036299084025,54.48276812792942,3.5010674646619293,0.29089109583114586,9,-0.08587837219238281,-0.18129920959472656,0.033396720886237574,0.2337779998779297,-1.1832084655761719,3,-0.007523555496143031,-3.3999680179099703,45.93511581420898,-7.999833427725158,45.78244400024414,1.0555469183786785,45.55343627929688,-0.007523555496143031
13014,2013-09-13,45.60114669799805,45.79198455810547,45.48664093017578,45.6870231628418,8049688.0,-0.0012538980664754673,1.0645327693379072,-1.7999520268652236,51.16284835478149,47.07072544974767,-0.1863487643562749,-0.2276983004042421,0.15881238053170676,-0.47315846484589485,13.834764799675625,0.3053436279296875,-0.33482930649620357,0.20801696777343892,-0.35547885023747483,0.7715127857843527,-0.0737309412320144,0.48976487677889224,-0.8792761043746395,30.097189122891454,-21.375994013607855,0.2817479090054566,9,-0.028627395629882812,-0.12404823303222656,0.1932239532470703,0.2910289764404297,-1.22137451171875,4,-0.010462464364638269,1.1290380820963852,45.65839767456055,-3.3999680179099703,45.93511581420898,-7.999833427725158,45.78244400024414,-0.010462464364638269
13015,2013-09-16,45.98282241821289,46.23091506958008,45.89694595336914,46.040077209472656,9880754.0,0.008369871107464899,-1.916662502290407,0.6667110874200426,59.930296116139765,50.78091687253562,-0.4843287122942641,-0.6034912045573151,-0.19577414739249832,-0.8598560911136985,13.344931090865417,0.6297683715820312,-0.21806134691540535,0.5663148880004911,-0.054405485582393,1.1870352615833752,0.25595470120904906,0.8766750747919332,-1.1669738685564965,62.79036254352243,8.200748403725974,0.3103601867914427,9,-0.3864479064941406,-0.5057239532470703,-0.14312744140625,-0.09064674377441406,-1.6412200927734375,0,-0.029881647944300593,1.0645327693379072,45.60114669799805,1.1290380820963852,45.65839767456055,-3.3999680179099703,45.93511581420898,-0.029881647944300593
13016,2013-09-17,45.81106948852539,46.02099227905274,45.7442741394043,45.90649032592773,8073058.0,-0.003735154143549746,-1.4166305760069915,1.6666000399758902,67.7165899632958,54.43695501944659,-0.2155760802006128,-0.42100849024159004,-0.00605958959124564,-0.6850332544663189,12.667804963293888,0.2767181396484446,-0.10248079895619355,0.3740467071533189,-0.2711230786782579,1.0192164929848957,0.05146181423753404,0.6966316000691037,-0.906881660197989,41.86055160167163,-16.85669381980223,0.3225848929157879,9,-0.21469497680664062,-0.3339710235595703,0.1359720230102539,0.08110618591308594,-1.3835868835449219,1,-0.029993762228750387,-1.916662502290407,45.98282241821289,1.0645327693379072,45.60114669799805,1.1290380820963852,45.65839767456055,-0.029993762228750387
13017,2013-09-18,46.1832046508789,46.47900772094727,45.4484748840332,45.6202278137207,14681118.0,0.008123258559739943,-1.273695550627254,-5.899936035820306,72.50864818971894,57.96013715662809,-0.536418534907817,-0.7694675410283836,-0.3619984574756998,-1.0598260602660048,13.443071866308125,1.0305328369140696,0.010855418185514054,0.7061056137084876,-0.01919093275598982,1.431402160172965,0.3434573404762489,1.0687538869407263,-1.1959779006007523,71.2961043576102,9.91791982172181,0.3626482732322402,9,-0.4914112091064382,-0.7061061859130788,-0.1216583251953054,-0.2910289764404226,-2.0801506042480398,2,-0.025413223311155253,-1.4166305760069915,45.81106948852539,-1.916662502290407,45.98282241821289,1.0645327693379072,45.60114669799805,-0.025413223311155253
13018,2013-09-19,46.04961776733398,46.26908493041992,45.89694595336914,46.25,9775744.0,-0.0028925425282798622,2.1199808107459823,-0.35593335185425307,69.07898976216936,60.59854500587805,-0.32479715046943625,-0.6068742112632677,-0.22389254047983087,-0.9289388029483021,13.821478527636167,0.37213897705078125,0.1384852962687262,0.5343507766723548,-0.2280531001555488,1.2967546535002583,0.15314883825840298,0.9155527150863065,-0.943048539402298,58.33320994417765,-5.302866039328961,0.38120193841395056,9,-0.1574420928955007,-0.615457534790032,0.03101253509522195,-0.1574420928955007,-1.6412200927734304,3,-0.023829257206420373,-1.273695550627254,46.1832046508789,-1.4166305760069915,45.81106948852539,-1.916662502290407,45.98282241821289,-0.023829257206420373
13019,2013-09-20,45.81106948852539,46.1832046508789,45.67748260498047,46.11641311645508,29303128.0,-0.005180244492231312,1.3043576506579484,1.5238058976945528,61.612951898512186,61.515390738694876,-0.009457768350884521,-0.3723880084121589,0.00572952260057491,-0.6820113043906417,14.04898797310523,0.5057220458984304,0.21459554241071999,0.2862604141235323,-0.4863829985951753,1.05890382684224,-0.1000612922358215,0.6725821204828861,-0.5947051811524631,35.18515776537281,-28.038829038636976,0.38632170635935326,9,0.15267181396484375,-0.40076446533203125,0.2767171859741211,0.08110618591308594,-2.5381698608398438,4,-0.029160643801944497,2.1199808107459823,46.04961776733398,-1.273695550627254,46.1832046508789,-1.4166305760069915,45.81106948852539,-0.029160643801944497
13020,2013-09-23,45.49618148803711,45.85877990722656,45.36259460449219,45.60114669799805,13210774.0,-0.006873622554635084,-1.6666666666666667,0.3437609314876818,57.01491005515798,61.39738784621146,0.33129360856282375,-0.06456805857890657,0.30077307696438993,-0.34053113911774346,14.211736325074382,0.496185302734375,0.2744408866726076,-0.026242065429684658,-0.798932011457893,0.7464478805985237,-0.41258703844378886,0.36010290758441954,-0.17880570757823477,11.96572143196387,-49.266849723103974,0.38634497301410314,9,0.4246196746826172,-0.08587646484375,0.5391244888305664,0.3959941864013672,-2.003814697265618,0,-0.024538527525686193,1.3043576506579484,45.81106948852539,2.1199808107459823,46.04961776733398,-1.273695550627254,46.1832046508789,-0.024538527525686193
13021,2013-09-24,45.35305404663086,46.011451721191406,45.34350967407226,45.4484748840332,13939029.0,-0.003145922069171525,-10.666133653140125,0.9090710859136503,47.524785133933364,59.70214312132401,0.4549494954403457,0.07567579769873589,0.42259902786250336,-0.1719832460421955,14.342236406302566,0.6679420471191477,0.3217556781445836,-0.16507568359374858,-0.9406681605144698,0.6105167933269726,-0.5528719220541092,0.22272055486661202,1.1259536743164134,0.8405450440771579,-54.91617609300828,0.387796238460362,9,0.5582046508789062,0.0572509765625,0.5939884185791016,0.3339691162109375,-2.1851158142089773,1,-0.022301733421336012,-1.6666666666666667,45.49618148803711,1.3043576506579484,45.81106948852539,2.1199808107459823,46.04961776733398,-0.022301733421336012
13022,2013-09-25,45.48664093017578,45.79198455810547,45.24809265136719,45.48664093017578,11901402.0,0.002945488156267828,-1.2800076758243515,-0.0,52.66667555069899,59.91296611382309,0.2805602722542133,-0.016681513921668056,0.27774457203077674,-0.27820066840359914,13.462416239736763,0.5438919067382812,0.3352770779627079,-0.05820636749267294,-0.7871381643031015,0.6707254293177556,-0.4226722658978872,0.3062595309125413,0.969656829833994,23.36435678337512,-29.805415954738624,0.36446589840521254,9,0.3769092559814453,-0.07633590698242188,0.4532451629638672,-0.08110618591307883,-2.4618301391601562,2,-0.023285041575639154,-10.666133653140125,45.35305404663086,-1.6666666666666667,45.49618148803711,1.3043576506579484,45.81106948852539,-0.023285041575639154
13023,2013-09-26,45.49618148803711,45.8015251159668,45.33396911621094,45.59160232543945,10753633.0,0.0002097441724917548,-1.2272760312556787,-100.0,53.17726244404384,60.136789901518895,0.27445095122813257,0.019096357769292638,0.25989116049397865,-0.24952569343908948,11.884812012290634,0.4675559997558594,0.31651702759942424,-0.07681465148925781,-0.7474446645685049,0.5938153615899893,-0.41212965802888135,0.2585003550503657,0.911788067626965,26.53038746155184,-25.296095067934708,0.3353150065396234,9,0.3673686981201172,-0.08587646484375,0.44370460510253906,-0.09064674377440696,-2.3377838134765625,3,-0.03062075532146724,-1.2800076758243515,45.48664093017578,-10.666133653140125,45.35305404663086,-1.6666666666666667,45.49618148803711,-0.03062075532146724
13024,2013-09-27,45.60114669799805,45.71564865112305,45.1240463256836,45.39122009277344,11014794.0,0.0023071213127752177,1.6956536853723287,-2.2000079955225074,50.87720528721851,59.130890920527655,0.1894035477459468,-0.03585245121367109,0.1701171750016215,-0.3196954310518123,10.377032410287573,0.591602325439446,0.27107469173490983,-0.004769325256347656,-0.6062050759157529,0.5966664254030576,-0.3054872005860503,0.29594855007335497,0.7604277814941511,53.76351943876022,5.747503213054806,0.300717875329704,9,0.20038032531738992,-0.1908416748046875,0.30295658111572266,-0.22423744201659446,-1.9751930236816406,4,-0.026156119084826956,-1.2272760312556787,45.49618148803711,-1.2800076758243515,45.48664093017578,-10.666133653140125,45.35305404663086,-0.026156119084826956
13025,2013-09-30,45.42938995361328,45.67748260498047,45.1240463256836,45.45801544189453,17023712.0,-0.003766500555835939,1.367338946543929,-0.13635950645999528,43.36914173046687,56.42561889465778,0.3066473595179531,0.1685968208839057,0.34338553863918264,-0.10952271762694465,8.983405203665,0.5534362792968679,0.2783689613130491,-0.19179325103759481,-0.7560803898864492,0.3724938878112596,-0.473936820462022,0.09035031838683238,0.8579328366503987,34.40858366146757,-10.542243493207046,0.28214356942442814,9,0.37213706970215554,-0.019084930419921875,0.4747133255004883,-0.05248069763182883,-2.1469459533691406,0,-0.047469057544679116,1.6956536853723287,45.60114669799805,-1.2272760312556787,45.49618148803711,-1.2800076758243515,45.48664093017578,-0.047469057544679116
13026,2013-10-01,46.50763320922852,46.97518920898438,45.94465637207031,46.67938995361328,28651482.0,0.023734486787434506,1.7000084953699917,6.0001332622598795,57.97872227314024,54.811182681704594,-0.7402417258372864,-0.8376094178263216,-0.7186323073786554,-1.150307998367019,8.41671427599405,1.5457992553711009,0.31703053085535515,0.8134538650512795,0.18721215481983933,1.4396955752827196,0.5003330099355594,1.1265747201669996,-1.3835868835449219,74.74230628150335,32.142102324817415,0.31312085511572063,10,-0.45801544189453125,-0.8492374420166087,-0.6035299301147532,-1.1307239532470703,-2.652671813964851,1,-0.06483379631235908,1.367338946543929,45.42938995361328,1.6956536853723287,45.60114669799805,-1.2272760312556787,45.49618148803711,-0.06483379631235908
13027,2013-10-02,46.154579162597656,46.32633590698242,45.91603088378906,46.23091506958008,14646114.0,-0.007591313990168991,2.0714030754294037,0.4444419766796408,56.770828453189665,53.443609202929075,-0.4377045305560685,-0.4560844851090451,-0.35958074382733685,-0.7684771569150826,8.307204798735448,0.5916023254394602,0.28991457210547367,0.42747993469238565,-0.22366305956857246,1.0786229289533438,0.10190843756190304,0.7530514318228683,-1.0305328369140554,55.67008609710924,13.970953201634252,0.3255714971304796,10,-0.10496139526366477,-0.4961833953857422,-0.2480907440185547,-0.7776699066162038,-2.4332046508789062,2,-0.0647095257797532,1.7000084953699917,46.50763320922852,1.367338946543929,45.42938995361328,1.6956536853723287,45.60114669799805,-0.0647095257797532
13028,2013-10-03,46.14503860473633,46.51717758178711,45.8015251159668,46.011451721191406,18759724.0,-0.00020670880407591685,-1.5861966763394242,-1.7499875068712207,57.5197939279634,52.98881387286809,-0.46176457229871204,-0.40334481007951695,-0.3391080534621409,-0.7332750028231629,8.286932251687187,0.7156524658203125,0.25482438033799326,0.3773859024047823,-0.27168948002395865,1.0264612848335233,0.052848211190415384,0.7019235936191492,-0.9839694213867105,55.15469866011592,11.492786077538156,0.32453769121436904,10,-0.09542083740233664,-0.48664283752441406,-0.5057258605957031,-0.7681293487548757,-1.4885482788086009,3,-0.06761783949185907,2.0714030754294037,46.154579162597656,1.7000084953699917,46.50763320922852,1.367338946543929,45.42938995361328,-0.06761783949185907
13029,2013-10-04,46.02099227905274,46.14503860473633,45.7442741394043,46.05915832519531,12126198.0,-0.0026881833764649254,2.8181388671839507,-0.28570204745989713,50.568211502336325,52.272514033665686,-0.340630085274654,-0.2357745823185553,-0.21765018225828925,-0.5913410833259647,7.871018527232479,0.40076446533203125,0.1613098712476031,0.21803417205811115,-0.40358031787510384,0.8396486619913262,-0.0927730729084999,0.5288414170247222,-0.8236406951904272,48.45363161647426,6.913446319337076,0.31080724496660894,10,0.02862548828125,-0.20992469787598367,-0.6011447906494212,-0.6440830230712891,-1.1736640930175852,4,-0.062201931395450494,-1.5861966763394242,46.14503860473633,2.0714030754294037,46.154579162597656,1.7000084953699917,46.50763320922852,-0.062201931395450494
13030,2013-10-07,45.69656372070313,46.02099227905274,45.49618148803711,45.72518920898438,9637198.0,-0.007049577644532401,-1.4444483928856506,0.7500249875063865,48.36953628714682,52.36637527291163,0.016999564044347437,0.10532666671288382,0.09052302130913148,-0.25194873579691546,7.307031838516512,0.5248107910156321,0.07293991436944225,-0.11355075836181072,-0.7263022880965977,0.49920077137297625,-0.41992652322920065,0.1928250065055792,-0.4636553843383737,13.54842370516377,-26.796600623973973,0.3063757648673923,10,0.3530540466308594,0.21946525573729758,-0.2767162322998118,-0.3196544647216797,-0.28625869750977273,0,-0.04531216086711176,2.8181388671839507,46.02099227905274,-1.5861966763394242,46.14503860473633,2.0714030754294037,46.154579162597656,-0.04531216086711176
13031,2013-10-08,45.5629768371582,45.94465637207031,45.45801544189453,45.64885330200195,14693694.0,-0.002923346367166957,-2.29034587707307,3.0,40.524796292648716,51.01727757757271,0.20505972185492993,0.2336056763433234,0.21058136275267714,-0.09853801797690664,7.93869863946232,0.48664093017578125,0.020699382450082737,-0.23616428375244425,-0.8587833940698175,0.386454826564929,-0.5474738389111309,0.07514527140624239,-0.2952228833410544,9.909851505296178,-25.42455264944879,0.31130955515868514,10,0.48664093017578836,0.35305213928222656,-0.1431293487548828,-0.1860675811767507,-0.3912200927734304,1,-0.05005232307504126,-1.4444483928856506,45.69656372070313,2.8181388671839507,46.02099227905274,-1.5861966763394242,46.14503860473633,-0.05005232307504126
13032,2013-10-09,45.10496139526367,45.6297721862793,44.98091506958008,45.5057258605957,16090363.0,-0.010052359913433118,1.0,4.666755508173418,36.87002793159847,49.20536263174544,0.6741324808544817,0.6600819421551662,0.6583879714155927,0.3826287781987361,8.439332899105533,0.6488571166992188,-0.006362527575006993,-0.6526720046997099,-1.3440166441479633,0.038672634748543544,-0.998344324423833,-0.3069996849755867,1.8702278137207102,8.074552669086863,-23.344756697539406,0.3456723197241256,10,0.8730907440185547,0.8349227905273438,0.2337789535522461,0.27194786071778054,0.524810791015625,2,-0.02771313756475713,-2.29034587707307,45.5629768371582,-1.4444483928856506,45.69656372070313,2.8181388671839507,46.02099227905274,-0.02771313756475713
13033,2013-10-10,45.31488418579102,45.4484748840332,44.80915832519531,45.41984558105469,18090995.0,0.004654095337489839,6.882092886537331,0.26190294884728565,43.04809976120094,48.335462017743495,0.4870016015164964,0.4459695510165673,0.4367937568887399,0.20919700573382016,8.335584574333005,0.6393165588378906,0.0196886265370253,-0.42557353973388246,-1.1438429161851147,0.2926958367173498,-0.7847082279594986,-0.06643885150826634,1.6204195404052726,37.857124499919145,6.6285524136417,0.35913468822561745,10,0.577289581298821,0.577289581298821,0.009543418884270238,0.06202507019042969,0.5534362792968679,3,-0.03516525977510798,1.0,45.10496139526367,-2.29034587707307,45.5629768371582,-1.4444483928856506,45.69656372070313,-0.03516525977510798
13034,2013-10-11,45.1240463256836,45.31488418579102,44.99045944213867,45.24809265136719,10745668.0,-0.004211372566351179,1.5185382610754907,1.1818280937670484,44.59836433202855,48.4720423068059,0.6739150335298518,0.6316148038118641,0.6008898784262726,0.403486695873859,8.248072336117817,0.32442474365235086,0.014128903261656944,-0.5925563812255774,-1.3602941345120954,0.17518137206094053,-0.9764252578688399,-0.2086875045823149,1.726211584472658,25.98441803730271,-7.363490209608962,0.3838688766432607,10,0.7681274414062429,0.7681274414062429,0.14551448822020774,0.25286293029785156,0.6870231628417898,4,-0.010361570777170148,6.882092886537331,45.31488418579102,1.0,45.10496139526367,-2.29034587707307,45.5629768371582,-0.010361570777170148
13035,2013-10-14,44.60877990722656,44.92366409301758,44.3129768371582,44.65649032592773,21666876.0,-0.011418887719822246,1.0983726889627285,0.3846177501691018,40.250002748491156,46.50218458184489,1.185169799778194,1.0947940165392254,1.0841061547772881,0.9286899412520739,8.756634679388348,0.8110694885253977,-0.007284074367717608,-1.0391206741333008,-1.9407857717647161,-0.13745557650188545,-1.489953222949005,-0.5882881253175967,2.15983401953126,18.12874793972904,-18.532574371397708,0.45083254881570634,10,0.8062973022460938,1.0353031158447266,0.6416969299316406,0.7681293487548899,1.2595405578613281,0,0.005347563401301381,1.5185382610754907,45.1240463256836,6.882092886537331,45.31488418579102,1.0,45.10496139526367,0.005347563401301381
13036,2013-10-15,44.4370231628418,44.68511581420898,44.29389190673828,44.38931274414063,14840728.0,-0.0038502901164741976,-2.2799872071639284,-1.0,36.386144247468074,44.23721967009804,1.1536399154489274,1.2209303290866558,1.2214638149085602,1.1000394337831025,9.628515011851926,0.391223907470696,-0.03513625513284069,-1.1421751022338853,-2.189170765977636,-0.09517943849013477,-1.6656729341057641,-0.6186772703620065,2.1842525385400506,10.714377500406918,-26.487599274295114,0.5234978318718754,10,0.9685115814208984,1.1975173950195312,0.8086824417114258,0.9398860931396555,1.4885482788085938,1,0.02190249911171871,1.0983726889627285,44.60877990722656,1.5185382610754907,45.1240463256836,6.882092886537331,45.31488418579102,0.02190249911171871
13037,2013-10-16,45.00954055786133,45.00954055786133,44.4370231628418,44.475189208984375,11635630.0,0.012883792708650033,1.142850003926412,11.199888062686565,44.492443029143416,42.78973623689583,0.44881552192118335,0.5860222901693817,0.6232592818843159,0.5330298821964163,9.43686877068404,0.5725173950195312,-0.01278905184957324,-0.510974502563478,-1.5469344122381017,0.5249854071111457,-1.0289544574007863,0.007005452273830315,1.4255444399490358,61.983301780504654,22.463512081939193,0.5179799548373113,10,0.20992469787597656,0.625,0.3602104187011719,0.3673686981201243,1.3835906982421946,2,0.0036040400437971076,-2.2799872071639284,44.4370231628418,1.0983726889627285,44.60877990722656,1.5185382610754907,45.1240463256836,0.0036040400437971076
13038,2013-10-17,44.95228958129883,45.11450576782226,44.74236679077149,44.97137451171875,14544668.0,-0.0012719742493016994,1.4374789181085843,-0.03571607044696845,42.57638605201693,41.90175563130478,0.3565805703049705,0.5869418915339111,0.6502445087731488,0.5885032385148463,9.16144110172942,0.37213897705076704,-0.13581712083570352,-0.5133590698242188,-1.547562093965361,0.5208439543169234,-1.0304605818947934,0.0037424422463558926,1.3114999692257712,64.48605812880353,25.662245795632188,0.5171015120705712,10,0.2051525115966797,0.6822509765625,0.5200386047363281,0.4246196746826243,1.746185302734375,3,0.015071147905719062,1.142850003926412,45.00954055786133,-2.2799872071639284,44.4370231628418,1.0983726889627285,44.60877990722656,0.015071147905719062
13039,2013-10-18,44.475189208984375,45.27671813964844,44.34160232543945,45.20038223266602,21622755.0,-0.010613483245421551,1.1304323264979772,37.99820107935276,39.79588340110574,40.94912753285577,0.6608442160382211,1.0106463742097134,1.093372080155632,1.0724604968887945,9.600844298693328,0.9351158142089844,-0.2515264307313032,-0.9236654281616197,-2.033710571622393,0.18637971529915376,-1.47868799989201,-0.3686428564312294,1.6310085300373203,18.44652657563596,-20.070946911359545,0.555022571730388,10,0.6440849304199219,1.1593513488769531,1.0496196746826172,0.9017200469970774,2.9103050231933523,4,0.03132378480858922,1.4374789181085843,44.95228958129883,1.142850003926412,45.00954055786133,-2.2799872071639284,44.4370231628418,0.03132378480858922
13040,2013-10-21,44.3797721862793,44.58015441894531,43.96946716308594,44.56106948852539,17478544.0,-0.0021453989157128595,4.565181116595982,0.24999868493726907,21.188599526874242,38.80066122554751,0.6144468841461475,1.0731577572415745,1.1554680131737598,1.1712019753787004,10.481304430563942,0.610687255859375,-0.3844392300646433,-0.9632619857788072,-2.1614790021284165,0.23495503057080214,-1.5623704939536083,-0.36415347760400607,1.5814410861597281,31.38685918386404,-2.4431441208981326,0.5991085081748047,10,0.4198474884033203,1.0925559997558594,1.1450366973876953,0.9971370697021555,2.9293861389160156,0,0.03225111873576947,1.1304323264979772,44.475189208984375,1.4374789181085843,44.95228958129883,1.142850003926412,45.00954055786133,0.03225111873576947
13041,2013-10-22,44.34160232543945,44.58015441894531,44.02671813964844,44.18893051147461,16601892.0,-0.0008600733838747265,-1.3200179102568204,-0.8421074780120356,23.163802887683133,37.27774733177913,0.5153383494391477,1.087419513424713,1.15672532757565,1.2181453531260047,11.526942480833412,0.553436279296875,-0.4905786285156424,-0.9508592605590849,-2.2299463283417182,0.3282278072235485,-1.590402794450405,-0.31131572666776464,1.4204363360642631,28.467002054346814,-2.4929587416678984,0.6395435338913171,10,0.3673686981201172,1.1307258605957031,1.195134162902832,1.097330093383789,3.2061080932617188,1,0.03443082927953944,4.565181116595982,44.3797721862793,1.1304323264979772,44.475189208984375,1.4374789181085843,44.95228958129883,0.03443082927953944
13042,2013-10-23,44.42748260498047,44.58015441894531,44.35114669799805,44.46564865112305,10113934.0,0.001936787915572058,-1.4000239870469946,-0.24998750687122082,25.13812856365078,35.287750532051334,0.36123968092883985,0.9677376664219679,1.0353998981653376,1.1149643778687093,12.625618832793098,0.23855209350585938,-0.5718247993060004,-0.8120210647582979,-2.1438733487367045,0.5198312192201087,-1.4779472067475012,-0.14609492276909464,1.155298906681466,35.03653469044728,6.842221526743309,0.6659261419892045,10,0.2146930694580078,1.0448455810546875,1.1092538833618164,1.1593494415283203,3.120227813720703,2,0.03371986772219193,-1.3200179102568204,44.34160232543945,4.565181116595982,44.3797721862793,1.1304323264979772,44.475189208984375,0.03371986772219193
13043,2013-10-24,44.10305404663086,44.71374130249024,44.07442855834961,44.65649032592773,11738753.0,-0.00730242947218529,-1.0937484383589258,14.50074962518722,23.75979357553976,32.972353781330355,0.553946108714392,1.2463460662605996,1.315575929856557,1.4049465953978881,13.951575062109377,0.6393127441406321,-0.6288484088097235,-1.0667932510375948,-2.485041907519715,0.3514554054445256,-1.775917579278655,-0.3576689227965346,1.3183960301734743,10.218916332057148,-14.776045350594853,0.7091243282410605,10,0.5200386047363281,1.3692741394042969,1.4813919067382812,1.4837779998779297,3.77862548828125,3,0.05192559243292605,-1.4000239870469946,44.42748260498047,-1.3200179102568204,44.34160232543945,4.565181116595982,44.3797721862793,0.05192559243292605
13044,2013-10-25,44.40839767456055,44.44656372070313,43.75,44.13167953491211,18752912.0,0.006923412324390199,2.945975148568223,-0.5000000000000064,32.283481091222356,32.08718470830049,0.1524431113920528,0.8928393599663877,0.9870723972522413,1.0773998834935838,15.062630923921017,0.6965637207031321,-0.6302709714463646,-0.7018121719360337,-2.1438095286256384,0.740185184753571,-1.4228108502808396,0.019186506408772175,0.8678541108719457,68.31684735927497,40.144204866677086,0.7209986783448025,10,0.10496139526367188,0.9541969299316406,1.254770278930664,1.1784343719482422,3.0725173950195312,4,0.05156856201511939,-1.0937484383589258,44.10305404663086,-1.4000239870469946,44.42748260498047,-1.3200179102568204,44.34160232543945,0.05156856201511939
13045,2013-10-28,43.27289962768555,43.72137451171875,43.13931274414063,43.48282241821289,28607885.0,-0.02556944421179763,-1.4400166309528046,-0.7586159360352909,25.30863689757409,30.85635055831227,1.2052651643750778,1.9589303100020672,2.094044004948252,2.1858472366825836,16.48721316988105,1.2690849304199148,-0.7096989955622988,-1.7294857025146513,-3.3786164567958323,-0.08035494823347022,-2.5540510796552383,-0.9049203253740643,1.82020194349505,8.484785342368719,-21.089263631135665,0.8245653771405903,10,0.9351158142089844,1.7843513488769602,2.41412353515625,2.313932418823242,3.77862548828125,0,0.09503857240620373,2.945975148568223,44.40839767456055,-1.0937484383589258,44.10305404663086,-1.4000239870469946,44.42748260498047,0.09503857240620373
13046,2013-10-29,43.49236679077149,43.57824325561523,43.01526641845703,43.33015441894531,16652720.0,0.005071699954803499,2.371469039487462,-0.7727239687443551,31.670300242643265,29.431668026478917,0.9361531677600468,1.5831536581483405,1.8517037818436677,1.9465776770868146,16.69856231694983,0.562976837158196,-0.787643506708136,-1.3592552185058508,-2.9800442658389414,0.26153382882723974,-2.169649742172396,-0.5488606948393056,1.3272043446235102,28.089928017159394,-4.030013678396678,0.8103945236665466,10,0.6536254882812429,1.5028610229492116,2.1731863021850515,2.0944652557372976,3.082061767578118,1,0.0877577335072437,-1.4400166309528046,43.27289962768555,2.945975148568223,44.40839767456055,-1.0937484383589258,44.10305404663086,0.0877577335072437
13047,2013-10-30,43.16793823242188,43.66412353515625,43.04389190673828,43.654579162597656,10436508.0,-0.007459436730825386,1.452818803083561,-3.0000235166849127,26.215673231903693,27.613811046466335,1.0860927392866842,1.7627344350850294,2.149633057514272,2.245002536168883,16.908341652916054,0.6202316284179688,-0.8194968362861985,-1.5343517303466712,-3.1994193857164177,0.13071592502307539,-2.366885558031548,-0.7018179026617943,1.3629441482630469,8.988758997855493,-21.479920900574236,0.8325338276848733,10,0.9780540466308523,1.827289581298821,2.4928436279296804,2.418893814086907,3.959926605224595,2,0.10145891524163186,2.371469039487462,43.49236679077149,-1.4400166309528046,43.27289962768555,2.945975148568223,44.40839767456055,0.10145891524163186
13048,2013-10-31,43.024810791015625,43.37786483764648,43.024810791015625,43.23473358154297,15713922.0,-0.0033155959553973213,-2.3636561875340045,0.4313710119934217,26.495757890528665,26.136019323068883,1.0360008666753728,1.7498314151950893,2.2671278744905976,2.374742271025795,16.864637220193256,0.35305404663085227,-0.8279725060764207,-1.521467781066896,-3.201991543898089,0.15905598176429692,-2.361729662482496,-0.681205899651296,1.263573035712838,0.6668336860284717,-29.11456001007038,0.8402618814155967,10,0.8396930694580078,1.9704170227050781,2.612116813659668,2.562021255493164,4.265266418457031,3,0.10512305677890432,1.452818803083561,43.16793823242188,2.371469039487462,43.49236679077149,-1.4400166309528046,43.27289962768555,0.10512305677890432
13049,2013-11-01,43.15839767456055,43.27289962768555,42.57633590698242,42.814884185791016,21896388.0,0.0031048802095561268,1.433336442744633,-1.6363801562783935,32.24299894730851,27.36428592533936,0.7777753629477289,1.465950201221105,2.098165698567435,2.2331316991136916,17.127831049642214,0.696563720703125,-0.9189411554610558,-1.2447511672973661,-2.8835229174063883,0.3940205828116561,-2.064137042351881,-0.42536529224285147,0.926287366844484,50.833374977095936,18.769252978236345,0.8193858750545117,11,0.48664093017578125,1.6173648834228516,2.478529930114746,2.428434371948242,4.007633209228516,4,0.10944062140508226,-2.3636561875340045,43.024810791015625,1.452818803083561,43.16793823242188,2.371469039487462,43.49236679077149,0.10944062140508226
13050,2013-11-04,43.625953674316406,44.15076446533203,43.568702697753906,43.816795349121094,16954020.0,0.010833488381137402,-2.8125031232821947,-0.5555580233203775,40.74073428903151,29.317278303266956,0.21461415242451665,0.8804570424792217,1.6023989970503862,1.750286037597597,17.281955976814583,0.9923667907714844,-0.9953748208948454,-0.6736646652221694,-2.227824449323464,0.880495118879125,-1.4507445572728201,0.10341522682848137,-1.0496177673339844,66.66658590303032,30.584031682816118,0.7770798920506485,11,0.019084930419921875,1.1498088836669922,1.9799623489379883,1.9608783721923828,3.082061767578125,0,0.08836394555503269,1.433336442744633,43.15839767456055,-2.3636561875340045,43.024810791015625,1.452818803083561,43.16793823242188,0.08836394555503269
13051,2013-11-05,43.28244400024414,43.683204650878906,43.2442741394043,43.50190734863281,10920684.0,-0.007873975125831989,-1.9677211353700528,1.149976013432478,29.195440116607216,29.76809069803989,0.4381594587772568,1.1007930432945798,1.9165084505572167,2.0755915348957146,17.67257566029806,0.4389305114746094,-1.0340825088185426,-0.9031476974487305,-2.4006359422639036,0.5943405473664427,-1.651891819856317,-0.15440357504114388,-0.7061080932617188,44.8485318382369,11.54479514881843,0.7487441224075869,11,0.3625946044921875,1.4933185577392578,2.323472023010254,2.3043880462646484,2.8244247436523366,1,0.08708106029551832,-2.8125031232821947,43.625953674316406,1.433336442744633,43.15839767456055,-2.3636561875340045,43.024810791015625,0.08708106029551832
13052,2013-11-06,43.85496139526367,43.91221237182617,43.26335906982422,43.47328186035156,12954642.0,0.013227473823250513,1.6153869809565544,-1.739149328188281,38.2413102981429,31.377148111662464,-0.2504478779040582,0.45305561346243195,1.33632566017409,1.4902997094792738,18.943146866946435,0.6488533020019531,-0.9835877743092709,-0.2681303024291992,-1.7072592942726743,1.1709986894142759,-0.9876947983509368,0.4514341934925383,-1.2471369171142612,81.21203604319562,49.71067368147942,0.7195644959217375,11,-0.34351158142089844,0.6917953491210938,1.9990453720092773,1.8034343719482422,2.309162139892578,2,0.06201047901001311,-1.9677211353700528,43.28244400024414,-2.8125031232821947,43.625953674316406,1.433336442744633,43.15839767456055,0.06201047901001311
13053,2013-11-07,43.72137451171875,44.12213516235352,43.683204650878906,44.03625869750977,12235819.0,-0.003046106513260982,-1.2438838889593467,-0.8249962520613848,41.280374046219244,32.3768028844399,-0.19746104823313004,0.4860602353740546,1.4611520717312132,1.6109674722269887,20.322726981758116,0.4389305114746165,-0.9553417452784174,-0.32204170227051065,-1.6559502386112186,1.0118668340701973,-0.9889959704408611,0.34491256589983976,-1.0826912338256847,72.72725070082645,37.939756010074,0.6669542681703524,11,-0.35782432556152344,0.8253822326660156,2.132632255554199,1.937021255493164,2.1660308837890625,3,0.07791361465579438,1.6153869809565544,43.85496139526367,-1.9677211353700528,43.28244400024414,-2.8125031232821947,43.625953674316406,0.07791361465579438
13054,2013-11-08,44.65649032592773,44.72328186035156,43.75954055786133,43.82633590698242,18260142.0,0.021388069900646345,1.0000079164654565,-2.6363801562783116,52.680226182417876,35.41809058275588,-1.2222127454011016,-0.512137245647132,0.5276536003115027,0.6708291016612336,21.41728608831579,1.0019073486328125,-0.9191811074555503,0.6364519119262653,-0.6325219726347981,1.9054257964873287,0.001964969645733561,1.270938854206797,-1.987565424285883,95.48403071343962,57.77683657185504,0.6344869422805325,11,-1.006681442260735,-0.29580307006835227,1.197516441345222,1.0019054412841868,1.0496177673339915,4,0.05897433641389105,-1.2438838889593467,43.72137451171875,1.6153869809565544,43.85496139526367,-1.9677211353700528,43.28244400024414,0.05897433641389105
13055,2013-11-11,44.847328186035156,44.99045944213867,44.73282241821289,44.761451721191406,7895003.0,0.0042734630221630265,-2.599914716699536,0.10344637441411723,54.75763763533857,37.98335029305535,-1.3032859463063744,-0.7211616767686593,0.33483933358054685,0.49537694102765073,21.380844230550128,0.3339691162109446,-0.841081894754808,0.8153623580932603,-0.4810981250413775,2.111822841227898,0.1671321165259414,1.4635925996605792,-2.096229006044922,91.80320348136108,50.7408196776552,0.6482302415673183,11,-1.0639305114746094,-0.5486640930175781,1.0830144882202148,0.8110675811767578,1.8129768371582031,0,0.051702136817058264,1.0000079164654565,44.65649032592773,-1.2438838889593467,43.72137451171875,1.6153869809565544,43.85496139526367,0.051702136817058264
13056,2013-11-12,45.41030502319336,45.4484748840332,44.65649032592773,44.799617767333984,14620229.0,0.012553185661871913,1.3055413659078496,7.111229566453447,58.48433775726404,41.56875746253983,-1.7495795387276232,-1.2727379945080628,-0.22115190844341726,-0.05929704874132824,21.538145362072765,0.7919845581054759,-0.8098919264968316,1.3296751022338853,-0.09730035871339027,2.756650563181161,0.6161873717602475,2.043162832707523,-2.524844227474219,98.25318820212459,54.09756878538214,0.7134877304736373,11,-1.3978996276855469,-1.1498088836669922,0.5725183486938477,0.2480907440185547,1.1450386047363281,1,0.028577443336669228,-2.599914716699536,44.847328186035156,1.0000079164654565,44.65649032592773,-1.2438838889593467,43.72137451171875,0.028577443336669228
13057,2013-11-13,45.17175674438477,45.20038223266602,44.51335906982422,44.59923553466797,14836955.0,-0.005253174993798182,1.1818148778552169,0.9375031232822064,59.364562581059275,45.22084687259879,-1.3375561214652976,-1.0766122418316684,0.007296266548422636,0.19524035788533212,22.30313812343866,0.8969459533691406,-0.6306405509617932,1.0830160140991296,-0.36783470970196674,2.533866737900226,0.35759065219858144,1.8084413759996778,-2.08125482160051,84.32431848386337,34.39393652299658,0.7254253619005491,11,-1.1593513488769602,-1.0687026977539134,0.8110666275024343,0.48663902282714133,1.889312744140618,2,0.020701253767996253,1.3055413659078496,45.41030502319336,-2.599914716699536,44.847328186035156,1.0000079164654565,44.65649032592773,0.020701253767996253
13058,2013-11-14,45.6297721862793,45.67748260498047,45.32442855834961,45.34350967407226,11822069.0,0.010139420622631956,-1.1764927215859653,0.5000033314899152,60.42346803903006,48.3520101050123,-1.550220766707504,-1.5613196753736815,-0.45047595232854576,-0.2412178284751718,23.540943151268067,0.505725860595696,-0.48585683522918544,1.507157325744629,-0.05588352662620366,3.0701981781154615,0.7256368995592126,2.288677751930045,-2.3506324265951193,97.51241604130658,47.84615863031722,0.7815204261854148,11,-1.168893814086914,-1.5028629302978516,0.3291959762573242,0.028623580932617188,1.4694633483886719,3,0.011710585507539006,1.1818148778552169,45.17175674438477,1.3055413659078496,45.41030502319336,-2.599914716699536,44.847328186035156,0.011710585507539006
13059,2013-11-15,45.86832046508789,46.068702697753906,45.4484748840332,45.4484748840332,12567092.0,0.005227908608325782,-1.9545520625113575,1.4666453452732773,76.15390647583786,52.286807014657455,-1.5242305757117975,-1.7814843113176764,-0.6853887830652781,-0.4636113203854677,24.324984619133843,0.6202278137207031,-0.26237885169535957,1.676049041748044,-0.06695791877815083,3.419056002274239,0.8045455614849502,2.547552522011138,-2.3493464208740846,87.11652980938086,30.90924684320123,0.8715034802630958,11,-1.211832046508789,-1.5458011627197266,0.023853302001953125,-0.20992469787597656,1.27862548828125,4,0.00041608086423061685,-1.1764927215859653,45.6297721862793,1.1818148778552169,45.17175674438477,1.3055413659078496,45.41030502319336,0.00041608086423061685
13060,2013-11-18,45.81106948852539,46.04961776733398,45.59160232543945,45.83969497680664,8310745.0,-0.0012481594264188711,1.042564050219488,-0.06818099218608031,74.15513420887814,57.28232858046533,-1.2565659712265216,-1.6985939500577345,-0.6327830882851089,-0.3993636577691859,24.58829779813528,0.45801544189452414,-0.012107158928053252,1.5472332000732436,-0.3397732315939308,3.434239631740418,0.6037299842396564,2.490736415906831,-1.9861280058867692,83.43560840176197,22.693816900858394,0.9435032158335872,11,-1.1450386047363281,-1.4885501861572266,0.08110427856445312,-0.15267372131347656,1.6316795349121094,0,-0.002291179761475859,-1.9545520625113575,45.86832046508789,-1.1764927215859653,45.6297721862793,1.1818148778552169,45.17175674438477,-0.002291179761475859
13061,2013-11-19,45.86832046508789,45.96374130249024,45.46755599975586,45.84923553466797,8745874.0,0.0012497192753126996,3.7272264723516946,-0.6667110874200426,79.78957184662863,61.89880208585262,-1.0151942973597343,-1.7239925140719095,-0.7014925937667158,-0.43656820876847746,24.78610254225461,0.4961853027343821,0.21085751227104765,1.5281482696533217,-0.4909993644864201,3.5472959037930636,0.5185744525834508,2.5377220867231927,-1.7741276366354342,87.11652980938086,19.009239990404126,1.009573817069871,11,-0.9923667907714844,-1.5458011627197266,-0.33874034881591797,-0.22423744201660156,1.6412200927734375,1,0.017266482619704426,1.042564050219488,45.81106948852539,-1.9545520625113575,45.86832046508789,-1.1764927215859653,45.6297721862793,0.017266482619704426
13062,2013-11-20,45.92557144165039,46.20228958129883,45.5629768371582,45.78244400024414,8647991.0,0.0012481594264188711,-1.1967178734336497,7.499500299820108,82.61808779234026,66.49188139097718,-0.8357266712549958,-1.7531403086536983,-0.7746949098353753,-0.4712557276395586,25.09950274983368,0.639312744140625,0.3795378378048184,1.5104948043823256,-0.6298052584129366,3.650794867177588,0.44034477298469454,2.5806448357799567,-1.5944374288817613,68.47813806349565,-7.822838183872321,1.070150031397632,11,-0.9446563720703125,-1.5362586975097656,-0.4055337905883789,-0.2910308837890625,1.7271003723144602,2,0.013712887319854872,3.7272264723516946,45.86832046508789,1.042564050219488,45.81106948852539,-1.9545520625113575,45.86832046508789,0.013712887319854872
13063,2013-11-21,46.39313125610352,46.46946716308594,45.95419692993164,46.011451721191406,13453281.0,0.010180816477094456,-1.0769106578613548,2.6667110874200923,83.83240795859525,69.95323492166357,-0.9883808892997266,-2.1505988359111967,-1.24418104241348,-0.9168083821336594,25.120514977029284,0.5438957214355469,0.66327114855806,1.863550758361825,-0.4448923260370705,4.17199384276072,0.7093292161623808,3.017772300561269,-1.800035463740663,92.52336099414596,12.463850513120263,1.1542215421994468,11,-0.9017181396484446,-1.870229721069343,-0.9661283493042063,-0.7585906982421946,1.364501953125,3,0.014397351813453918,-1.1967178734336497,45.92557144165039,3.7272264723516946,45.86832046508789,1.042564050219488,45.81106948852539,0.014397351813453918
13064,2013-11-22,46.6984748840332,46.79389190673828,46.22137451171875,46.26908493041992,14638359.0,0.006581655940490316,-1.1818049659824388,1.125001249312857,83.26454182542963,73.12066872056258,-1.0880253610284925,-2.3985539650487198,-1.5460969328755212,-1.198145870769352,24.819023711451997,0.5725173950195312,0.8964573670320419,2.0543905258178725,-0.4477986168521113,4.556579668487856,0.803295954482877,3.305485097152868,-1.8051596723546481,92.80596851802318,10.595782255831523,1.2510945713349924,11,-1.0448493957519531,-2.0133609771728516,-1.3024835586547852,-1.063934326171875,0.5248069763183594,4,0.008581878779338803,-1.0769106578613548,46.39313125610352,-1.1967178734336497,45.92557144165039,3.7272264723516946,45.86832046508789,0.008581878779338803
13065,2013-11-25,47.38549423217773,47.5572509765625,46.6984748840332,46.70801544189453,19159641.0,0.01471181553253298,-1.465763777457708,1.577770473161441,91.34620115751999,76.77198687614657,-1.5389835316074212,-2.910914628618265,-2.2339390779351973,-1.8662142473671253,24.03573159789417,0.8587760925292969,1.1594090162155908,2.5357801437377887,-0.16037789140973757,5.231938178885315,1.187701126164022,3.8838591613115554,-2.1500752153884193,91.78077440530377,4.644465109558993,1.3480790175737634,11,-1.350189208984368,-2.3187007904052663,-2.0085868835449148,-1.7509536743163991,0.06679534912110086,0,-0.005034204721802715,-1.1818049659824388,46.6984748840332,-1.0769106578613548,46.39313125610352,-1.1967178734336497,45.92557144165039,-0.005034204721802715
13066,2013-11-26,47.30915832519531,47.47137451171875,46.90839767456055,47.38549423217773,24040386.0,-0.0016109551713945347,3.5383704660424065,-0.11267645286800085,88.67526423557717,80.02873150442632,-1.3018754022981085,-2.670912059200809,-2.153793004670682,-1.7749878002522195,23.077896283483973,0.5629768371582031,1.3086839668914578,2.2686046600341783,-0.5600868024134655,5.097296122481822,0.8542589288103599,3.6829503912579966,-1.6093729164513633,87.55975186835174,-0.31247398193842457,1.4143457312238206,11,-0.8683185577392578,-2.2423648834228516,-2.173184394836426,-1.8368301391601562,0.15267181396484375,1,0.0028237809120150725,-1.465763777457708,47.38549423217773,-1.1818049659824388,46.6984748840332,-1.0769106578613548,46.39313125610352,0.0028237809120150725
13067,2013-11-27,47.54771041870117,47.6240463256836,47.290077209472656,47.318702697753906,12120644.0,0.005042408319042346,-1.3333377753495252,-3.0000000000002793,91.85807869920245,83.52146602222327,-1.3052124011242796,-2.703108572446979,-2.3976812423530447,-2.0003105460453128,22.33600756707545,0.3339691162109446,1.4522409836777825,2.288168144226077,-0.6074593873933338,5.183795675845488,0.8403543784163716,3.7359819100357825,-1.476431896393514,95.4285753447811,5.407604131035939,1.4478137658097063,11,-1.0114498138427734,-2.447519302368164,-2.4570608139038086,-2.0753822326660156,0.26717376708985086,2,-0.0008027696918257998,3.5383704660424065,47.30915832519531,-1.465763777457708,47.38549423217773,-1.1818049659824388,46.6984748840332,-0.0008027696918257998
13068,2013-11-29,47.54771041870117,47.66221237182617,47.21374130249024,47.50954055786133,7231200.0,0.0,2.3571489762699716,0.16667499541918612,89.76382496941342,85.0336791881761,-1.1225950379374083,-2.473719560557896,-2.39882084285135,-1.9921270904226418,21.473208482567042,0.4484710693359304,1.5384442584109408,2.062023162841797,-0.8050673084373869,4.929113634120981,0.628477927202205,3.495568398481389,-1.1658783357183253,92.053099360086,2.6106771528809105,1.4335452356395932,11,-0.9828262329101562,-2.428436279296875,-2.4904584884643555,-2.0753822326660156,-0.03816986083984375,4,0.0022074963092733046,-1.3333377753495252,47.54771041870117,3.5383704660424065,47.30915832519531,-1.465763777457708,47.38549423217773,0.0022074963092733046
13069,2013-12-02,47.88167953491211,48.11068725585938,47.461830139160156,47.461830139160156,15541735.0,0.007023873773732481,-2.090904134979727,10.999500299820108,90.15156333445424,86.811060202129,-1.2750166762933972,-2.5673165794717647,-2.722382004754678,-2.3212201913819968,20.210966342908275,0.6488571166992259,1.6593057302924876,2.1598281860351562,-0.6780739130631943,4.997730285133507,0.7408771364859845,3.578779235584328,-1.2437713941605963,83.78376188199405,-5.138619756416645,1.4189510495491742,12,-1.0925579071044922,-2.538167953491211,-2.8339691162109375,-2.409351348876953,-0.6297721862792969,0,-0.0025906845141707713,2.3571489762699716,47.54771041870117,-1.3333377753495252,47.54771041870117,3.5383704660424065,47.30915832519531,-0.0025906845141707713
13070,2013-12-03,47.48091506958008,47.76717758178711,47.11832046508789,47.538169860839844,14257411.0,-0.008369891558206999,1.5185119378123264,-0.13636983127538366,78.62798253201431,86.68199472272741,-0.6844523027555312,-1.9636157940581924,-2.3055005792304826,-1.9213648991761332,20.626590105784054,0.7633590698242188,1.7407619572726958,1.5663156509399414,-1.194824513352799,4.327455815232682,0.18574556879357118,2.9468857330863116,-0.5484511058069899,47.618926748166594,-38.46572382321386,1.3805700821463691,12,-0.6440830230712891,-2.1374034881591797,-2.542938232421875,-2.1183204650878906,0.11450576782226562,1,-0.0054260371530534535,-2.090904134979727,47.88167953491211,2.3571489762699716,47.54771041870117,-1.3333377753495252,47.54771041870117,-0.0054260371530534535
13071,2013-12-04,47.0515251159668,47.375953674316406,46.58396911621094,47.32824325561523,12001277.0,-0.009043422035654558,3.2563913319802364,4.833100139915926,74.68668841578767,85.80072812533268,-0.0777507312355894,-1.3042471712802666,-1.8600367862328255,-1.4950854985046362,20.302854174453834,0.8969459533691406,1.7175303587772248,0.9484716415405288,-1.5590983943997472,3.4560416774808047,-0.3053133764296092,2.2022566595106667,1.0591621398925852,30.624906301534015,-53.38223133706752,1.2537850179701369,12,-0.019083023071289062,-1.7080135345458984,-2.4188919067382812,-1.9942741394042898,3.635498046875,2,0.008517565888550349,1.5185119378123264,47.48091506958008,-2.090904134979727,47.88167953491211,2.3571489762699716,47.54771041870117,0.008517565888550349
13072,2013-12-05,46.57442855834961,46.9942741394043,46.53625869750977,46.66984558105469,9140551.0,-0.010139874455531439,-4.333303720155827,0.34481665288117785,62.3441503414586,83.41314394565083,0.5599502298493633,-0.646094387040776,-1.3763854485780413,-1.019486966294906,20.38191959995374,0.5152664184570241,1.709892733175117,0.3354017257690458,-1.943381973129469,2.6141854246675607,-0.8039901236802152,1.4747935752183068,1.5057243347168026,2.4243628354815985,-76.5749168624716,1.1393918494492588,12,0.5916023254394531,-1.230916976928711,-2.0038185119628906,-1.5792007446289062,3.998088836669922,3,0.019053407809368705,3.2563913319802364,47.0515251159668,1.5185119378123264,47.48091506958008,-2.090904134979727,47.88167953491211,0.019053407809368705
13073,2013-12-06,47.12786483764648,47.29961776733398,46.71755599975586,46.8797721862793,7758554.0,0.011882835633796551,-1.0333146771141246,-2.6000879542637083,65.20740680695211,81.40679561026444,0.13599786538361514,-0.9815651160966397,-1.9170083923052559,-1.5696946755818146,20.988560590129524,0.7251892089843679,1.694207286723639,0.7185134887695241,-1.256984472103504,2.6940114496425522,-0.2692354916669899,1.7062624692060382,0.8905322875976722,37.57592791360785,-38.727833425204885,0.9877489804365123,12,0.19560813903810015,-1.7843532562255788,-2.5572547912597585,-2.132637023925774,2.9866409301757812,4,0.014577773691027529,-4.333303720155827,46.57442855834961,3.2563913319802364,47.0515251159668,1.5185119378123264,47.48091506958008,0.014577773691027529
13074,2013-12-09,47.290077209472656,47.566795349121094,46.94656372070313,47.11832046508789,9779412.0,0.0034419631015534247,-1.4074032944660761,0.6923088750845884,67.41573841243152,78.74785530525459,0.07434794299725667,-0.9869615194942654,-2.067642183563372,-1.7165803067657635,22.76115412500118,0.6202316284179616,1.6731202252787938,0.7490465164184599,-1.0801713320105222,2.578264364847442,-0.16556240779603115,1.663655440632951,0.6690343786621185,61.24030767514341,-13.576333330352554,0.9146089242144905,12,0.03339576721192117,-1.9465656280517578,-2.8602113723754883,-2.294849395751953,2.8053436279296875,0,0.0046407906550152145,-1.0333146771141246,47.12786483764648,-4.333303720155827,46.57442855834961,3.2563913319802364,47.0515251159668,0.0046407906550152145
13075,2013-12-10,47.16603088378906,47.28053283691406,46.85114669799805,47.02289962768555,10727747.0,-0.002623094166967155,1.307689153588306,0.8333370349805663,65.04425444070122,76.12218755026838,0.18326146734614213,-0.7170611779321661,-1.927682900831293,-1.583714962066125,24.566298205843438,0.4389305114746094,1.5984506756979755,0.5090650558471665,-1.1545934457317983,2.1727235574261314,-0.3227641949423159,1.340894306636649,0.7361665887207138,61.11109054632787,-11.64780578654242,0.8318292507894834,12,0.15744209289551492,-1.4885501861572266,-2.955630302429199,-2.390268325805664,2.4045791625976562,1,0.0018207269773311552,-1.4074032944660761,47.290077209472656,-1.0333146771141246,47.12786483764648,-4.333303720155827,46.57442855834961,0.0018207269773311552
13076,2013-12-11,46.70801544189453,47.261451721191406,46.51717758178711,47.24236679077149,15200192.0,-0.00971070563522769,1.599988006636328,-3.733296020895015,58.299606936753,72.39346846555178,0.6113246047418457,-0.16531550344703305,-1.4935089116370293,-1.1183877749100475,25.597995824158165,0.7442741394042969,1.5006083677771969,-0.013835906982421875,-1.5705597564316633,1.5428879424668196,-0.7921978317070426,0.7645260177421989,1.139544479615246,18.181652983271004,-52.84183258085005,0.7783619247246203,12,0.6059169769287109,-1.0305347442626953,-2.497614860534668,-1.9322528839111328,2.7480926513671875,2,0.018998995934900176,1.307689153588306,47.16603088378906,-1.4074032944660761,47.290077209472656,-1.0333146771141246,47.12786483764648,0.018998995934900176
13077,2013-12-12,46.10686874389648,46.54580307006836,45.83015441894531,46.345420837402344,12169062.0,-0.01287031127978211,1.2387927896749864,0.44643303326028566,47.04721342128483,67.6471782935375,1.1025379141183649,0.5370123445432071,-0.9122988741003226,-0.5165502730011511,26.517067707890398,0.8778610229492188,1.2660470583351255,-0.661738204956059,-2.071686843836268,0.7482104339241502,-1.3667125243961635,0.04323611448404563,1.6608682372299413,15.933882482152253,-50.20666220111055,0.7049743194401051,12,0.8635520935058665,-0.4198455810546804,-1.896468162536614,-1.3311061859130788,2.8912239074707102,3,0.09933778943840399,1.599988006636328,46.70801544189453,1.307689153588306,47.16603088378906,-1.4074032944660761,47.290077209472656,0.09933778943840399
13078,2013-12-13,46.16412353515625,46.66030502319336,45.85877990722656,46.50763320922852,8799322.0,0.0012417844199699157,1.4705896186204017,1.439977612536966,44.190872573845255,62.54043487569206,0.9257324350537388,0.5500434065691735,-0.9889285031436543,-0.5703365797950113,26.90739861404465,0.8015251159667969,1.0667631796558652,-0.6312009811401396,-1.9686743290786026,0.7062723667983235,-1.2999376551093746,0.037535692829095524,1.44860684099568,19.23075233388248,-41.73833545406899,0.6687366739692323,12,0.6345424652099609,-0.2671775817871094,-2.1350202560424805,-1.3883609771728516,3.0725173950195312,4,0.09549393603251399,1.2387927896749864,46.10686874389648,1.599988006636328,46.70801544189453,1.307689153588306,47.16603088378906,0.09549393603251399
13079,2013-12-16,45.88740539550781,46.36450576782226,45.69656372070313,46.08778762817383,11893962.0,-0.0059942249187878716,-1.2950748762984639,0.5833379604437463,32.11851325692909,57.37271606734925,0.9943834056430347,0.8730251023488336,-0.7312011617620584,-0.2978181793221495,26.760282751423492,0.6679420471191264,0.8062659665280663,-0.9088733673095675,-2.24358630315799,0.42583956853885496,-1.5762298352337751,-0.2415168993853598,1.5827189040675904,12.048320440817662,-43.163430286976684,0.6673564679242103,12,0.7442741394042969,0.04770851135253906,-1.9322519302368164,-1.111642837524414,3.7118301391601562,0,0.09211896675962983,1.4705896186204017,46.16412353515625,1.2387927896749864,46.10686874389648,1.599988006636328,46.70801544189453,0.09211896675962983
13080,2013-12-17,45.70610809326172,45.8015251159668,45.42938995361328,45.73473358154297,14567200.0,-0.003950916393800741,3.588354263675274,0.1428544232709551,31.333398482614086,52.55568385255219,1.0029161483445819,1.102585930791264,-0.5609339951294174,-0.12669295491993893,26.516804385418745,0.45801544189453125,0.5832683064121724,-1.0849225997924776,-2.4366631837655177,0.26681798418056246,-1.7607928917789977,-0.4090523078059576,1.5866601484264606,15.10419269401829,-34.52797981904482,0.675870291986521,12,0.7919845581054688,0.6059150695800781,-1.7008600234985352,-0.9303455352783203,4.417938232421882,1,0.09603339525615229,-1.2950748762984639,45.88740539550781,1.4705896186204017,46.16412353515625,1.2387927896749864,46.10686874389648,0.09603339525615229
13081,2013-12-18,46.66030502319336,46.68893051147461,45.46755599975586,45.67748260498047,14200086.0,0.020876792396863797,1.348631390542419,-34.33382196162047,41.1428532266441,50.19998417312836,-0.01409341890798288,0.22215469787501263,-1.5109940630718484,-1.0833312249878801,26.852482933945577,1.22137451171875,0.33272250780100876,-0.1703248977661147,-1.4528836428380316,1.1122338473058022,-0.8116042703020767,0.4709544747698473,0.40885782392583536,97.72730714365757,51.6620109390083,0.6412793725359599,12,-0.16221237182617188,-0.3482818603515625,-2.619274139404297,-1.884542465209961,3.7881698608398438,2,0.06237218170234282,3.588354263675274,45.70610809326172,-1.2950748762984639,45.88740539550781,1.4705896186204017,46.16412353515625,0.06237218170234282
13082,2013-12-19,46.55534362792969,46.70801544189453,46.3072509765625,46.51717758178711,9182995.0,-0.002249479406778443,1.3333518417750336,0.03883310497940933,40.298507462686594,47.43232869043219,0.09820319630848218,0.3970743698027377,-1.388264707591702,-0.9770279005307998,26.913842841383484,0.40076446533203125,0.15413394703031003,-0.30677490234374716,-1.5250883596317166,0.9115385549442223,-0.9159316309877283,0.302381826300234,0.3170464719687942,88.05969258675832,45.83649862283971,0.609156728643984,12,-0.0572509765625,-0.24332046508789062,-2.4188928604125977,-1.779581069946289,3.2633590698242188,3,0.062307873581923134,1.348631390542419,46.66030502319336,3.588354263675274,45.70610809326172,-1.2950748762984639,45.88740539550781,0.062307873581923134
13083,2013-12-20,47.06106948852539,47.18511581420898,46.40267181396485,46.62213516235352,17611745.0,0.010862896097115327,1.2777679067184955,11.500649675162233,42.23827756858684,44.6348330411161,-0.46711626416040986,-0.05907428282974081,-1.8767471667944449,-1.4802857678193178,26.852674582624203,0.7824440002441264,0.021800013133812968,0.16555404663085938,-1.035120485484292,1.3662285787460107,-0.4347832194267127,0.7658913126884315,-1.6316795349121094,92.93475544972041,53.65668480736142,0.6003372660575754,12,-0.7061080932617188,-0.34351158142089844,-3.0033397674560547,-2.285306930541992,3.998088836669922,4,0.041159777792854735,1.3333518417750336,46.55534362792969,1.348631390542419,46.66030502319336,3.588354263675274,45.70610809326172,0.041159777792854735
13084,2013-12-23,47.09923553466797,47.42366409301758,46.9942741394043,47.17557144165039,8660567.0,0.000810989774719939,-2.000013326048427,-0.17391190989362723,46.12402950626363,42.532585826178604,-0.5980962803333796,-0.06922618546512638,-1.8907185812936262,-1.5219835008072877,26.511602399199436,0.42938995361328125,-0.01956550594441353,0.18368206024170064,-1.016523033384054,1.3838871538674553,-0.4164204865711767,0.783784607054578,-1.6347310638427714,83.7319979264978,43.62906007376326,0.6001025468128776,12,-0.6727085113525391,-0.3291969299316406,-2.8053417205810547,-2.3234729766845703,3.4446563720703125,0,0.045380893580205806,1.2777679067184955,47.06106948852539,1.3333518417750336,46.55534362792969,1.348631390542419,46.66030502319336,0.045380893580205806
13085,2013-12-24,47.14694595336914,47.39503860473633,46.97518920898438,47.16603088378906,4457039.0,0.0010129764986537282,-1.3157817217763237,0.25001249312877916,51.05043110760977,41.727121845162685,-0.725044800899326,-0.14305908077189144,-1.8965700100820868,-1.5723746240441017,25.39300583302561,0.419849395751946,-0.12390477988730453,0.24331989288329936,-0.9418686256840942,1.428508411450693,-0.3492743664003939,0.8359141521669926,-1.6040750976562492,85.85363760818437,42.71140391540868,0.5925942592836968,12,-0.7204189300537109,-0.3769073486328125,-2.657442092895508,-2.371183395385742,2.547710418701172,1,0.052013752571042016,-2.000013326048427,47.09923553466797,1.2777679067184955,47.06106948852539,1.3333518417750336,46.55534362792969,0.052013752571042016
13086,2013-12-26,47.4427490234375,47.47137451171875,47.09923553466797,47.17557144165039,5313150.0,0.006274066412720103,1.2941197220360507,-13.99940035978413,59.95622541287988,43.16145651089547,-1.0120985606625794,-0.4514887795495781,-2.140676710651661,-1.8690131368519474,24.244694896355345,0.37213897705078125,-0.2540067907117489,0.5324434280395494,-0.6638223402060817,1.7287091962851804,-0.0656894560832626,1.1305763121623613,-1.8246464382324206,97.54102658207938,47.213861412212445,0.5981328841228141,12,-0.9923667907714844,-0.6727104187011719,-2.9484739303588867,-2.6669864654541016,3.6164093017578125,3,0.056516482654103806,-1.3157817217763237,47.14694595336914,-2.000013326048427,47.09923553466797,1.2777679067184955,47.06106948852539,0.056516482654103806
13087,2013-12-27,47.50954055786133,47.61450576782226,47.261451721191406,47.49045944213867,4448026.0,0.0014078344067041115,2.0832861378553447,0.07141735318893759,54.92606035302766,44.35425515302684,-0.9599453673539813,-0.5494574958444076,-2.1723866555688858,-1.934889003794737,22.952229387080614,0.35305404663085227,-0.3692941821532898,0.6011434555053725,-0.5909551609439561,1.793242071954701,0.005094147280708228,1.1971927637300368,-1.7802416570654316,91.33831746281625,37.77070726524603,0.5960493082246626,12,-0.9875926971435547,-0.739501953125,-2.910304069519043,-2.7337779998779297,3.568702697753899,4,0.06185987680921867,1.2941197220360507,47.4427490234375,-1.3157817217763237,47.14694595336914,-2.000013326048427,47.09923553466797,0.06185987680921867
13088,2013-12-30,47.65267181396485,47.65267181396485,47.07061004638672,47.461830139160156,6625351.0,0.003012684492901041,5.099944031342068,10.00159936025627,54.70295560067929,46.863637635665754,-0.9719295264324614,-0.7213037420679527,-2.276204165619937,-2.0779389293166872,21.625630535550762,0.5820617675781321,-0.4184737005221493,0.7390266418457117,-0.46577893443500784,1.9438322181264311,0.1366238537053519,1.3414294299860714,-1.7725563638068422,100.0,45.44476810716475,0.6024027881403596,12,-1.1116409301757884,-0.8826332092285227,-2.9675579071044993,-2.8769092559814524,3.654579162597649,0,0.04545455273201049,2.0832861378553447,47.50954055786133,1.2941197220360507,47.4427490234375,-1.3157817217763237,47.14694595336914,0.04545455273201049
13089,2013-12-31,47.75763320922852,47.78625869750977,47.261451721191406,47.461830139160156,8881695.0,0.002202634002841153,1.9729554515887744,1.5499920044774722,57.71142843788448,49.79452985291803,-0.8757998467410602,-0.8812152335501722,-2.324440865809372,-2.1809889561420093,19.870065700201227,0.5248069763183665,-0.3496828803419376,0.8501903533935646,-0.3347457247150487,2.035126431502178,0.2577223143392544,1.4426583924478749,-1.7002621226898285,96.47064910143591,40.97895021715709,0.5924680390543067,12,-1.1307258605957102,-0.9875946044921946,-2.750475883483894,-2.9818706512451243,4.5038185119628835,1,0.06913083614304427,5.099944031342068,47.65267181396485,2.0832861378553447,47.50954055786133,1.2941197220360507,47.4427490234375,0.06913083614304427
13090,2014-01-02,47.22328186035156,47.74809265136719,47.04198455810547,47.595420837402344,8265052.0,-0.011188815545693842,1.084505456142524,-1.2580632681221728,56.585352059939645,51.510363056617535,-0.11578065693073114,-0.3869962520696575,-1.7353284444370445,-1.646595194482991,18.6009684797451,0.715648651123054,-0.27410300253799136,0.32872066497802876,-0.8353840799951087,1.4928254099511662,-0.2533317075085435,0.910773037464601,-0.9584442604963357,24.358941503892503,-34.37120873603207,0.5820523724865697,1,-0.1765270233154297,-0.4532432556152344,-2.0539121627807617,-2.447519302368164,5.152671813964844,3,0.0703172231063145,1.9729554515887744,47.75763320922852,5.099944031342068,47.65267181396485,2.0832861378553447,47.50954055786133,0.0703172231063145
13091,2014-01-03,47.45228958129883,47.709922790527344,47.19465637207031,47.22328186035156,6743880.0,0.004849466448022088,-2.600005330419371,-0.6153822498308629,69.00270471223368,54.699718306567206,-0.24655935380892657,-0.6160241447683887,-1.9045544315136453,-1.875447270119551,18.28862352011102,0.5152664184570312,-0.10099306774419858,0.5376901626586914,-0.6513215449807959,1.7267018702981787,-0.05681569116105578,1.1321960164784386,-1.0048814497250547,55.12821169922093,-8.64296260004285,0.5945058538197437,1,-0.35782432556151633,-0.6822509765625,-1.901240348815918,-2.385496139526367,5.696563720703125,4,0.047255186431619745,1.084505456142524,47.22328186035156,1.9729554515887744,47.75763320922852,5.099944031342068,47.65267181396485,0.047255186431619745
13092,2014-01-06,47.461830139160156,47.84350967407226,47.24236679077149,47.52862548828125,10408107.0,0.0002010557961589221,-1.3773647527381454,-0.29167291323105626,68.57920572538337,57.626488101766824,-0.12738863820042923,-0.5857033845808104,-1.8557384252151792,-1.8841656608049604,18.112277414258603,0.601142883300767,0.10937938449367834,0.5028606414794936,-0.6988642734746122,1.7045855564335994,-0.09800181599755575,1.103723098956543,-0.8537599396740632,52.38083906432238,-16.321138697212454,0.6008624574770528,1,-0.05248069763183594,-0.6917915344238281,-1.7080135345458984,-2.3950366973876953,5.019084930419922,0,0.07579413131536716,-2.600005330419371,47.45228958129883,1.084505456142524,47.22328186035156,1.9729554515887744,47.75763320922852,0.07579413131536716
13093,2014-01-07,47.81488418579102,48.09160232543945,47.65267181396485,47.67175674438477,10475598.0,0.007438694327540629,-3.842107478011957,-2.1427755568246716,77.00534359223222,61.05774522242999,-0.4048426286001785,-0.9324561615819746,-2.134671300615125,-2.236469263945395,17.6899089218076,0.6297721862792969,0.22683153767326303,0.8215637207031321,-0.43835630194882214,2.0814837433550863,0.19160370937715498,1.4515237320291092,-1.0338524598628638,73.6362942529745,-2.1397889307382343,0.629960011325977,1,-0.28148841857910867,-1.0448455810546946,-1.9966583251953196,-2.714693069458015,4.761451721191399,1,0.06824985828981611,-1.3773647527381454,47.461830139160156,-2.600005330419371,47.45228958129883,1.084505456142524,47.22328186035156,0.06824985828981611
13094,2014-01-08,47.50954055786133,47.84350967407226,47.32824325561523,47.80534362792969,14353094.0,-0.006385953519059906,1.7692433856468823,-2.0667110874200425,74.41858783448032,63.65420708097117,-0.039310456064377775,-0.6427837318502654,-1.767070046889657,-1.9230016008729365,16.708339193889536,0.5152664184570312,0.3618377547857179,0.5052469253540011,-0.7692934964457905,1.7797873471537926,-0.13202328554589826,1.1425171362539004,-0.5188175360113618,44.54535873029718,-37.29817231015332,0.6372702108998974,1,0.05725288391113281,-0.739501953125,-1.6674613952636719,-2.3902664184570312,5.391223907470703,2,0.07993574288675731,-3.842107478011957,47.81488418579102,-1.3773647527381454,47.461830139160156,-2.600005330419371,47.45228958129883,0.07993574288675731
13095,2014-01-09,47.25190734863281,47.709922790527344,47.08015441894531,47.538169860839844,9771447.0,-0.005422767852590549,1.0,0.9677469275111873,59.87260497739448,63.644915921472794,0.2623680873910459,-0.39883550365527043,-1.4122832184454381,-1.654546336468016,15.690548454517362,0.6297683715820312,0.45046285233883054,0.24331989288329936,-1.0340901503318776,1.5207299360984763,-0.39538512872428555,0.8820249144908843,0.8396949768066406,16.98089724490373,-60.25703204992686,0.6387050216075868,1,0.31488609313964844,-0.4914112091064453,-1.1855907440185547,-1.908395767211914,5.88740539550782,3,0.10601782348376543,1.7692433856468823,47.50954055786133,-3.842107478011957,47.81488418579102,-1.3773647527381454,47.461830139160156,0.10601782348376543
13096,2014-01-10,47.595420837402344,47.77671813964844,47.23282241821289,47.54771041870117,8533969.0,0.007269833283872096,1.6511774932827565,-0.16666666666666666,66.07670590566117,64.88387653843206,-0.06393486992330111,-0.7087985258346521,-1.6597234991674341,-1.9833021185258275,15.296931506975303,0.5438957214355469,0.5229406468815299,0.5424631118774386,-0.752514510641582,1.8374407343964592,-0.10502569938207529,1.1899519231369524,0.47595252990722514,50.94344603895982,-23.895952032313346,0.6474888112595104,1,-0.028627395629882812,-0.8349246978759766,-1.5052490234375,-2.2519092559814453,4.923664093017578,4,0.10044102463649884,1.0,47.25190734863281,1.7692433856468823,47.50954055786133,-3.842107478011957,47.81488418579102,0.10044102463649884
13097,2014-01-13,50.6870231628418,50.99236679077149,48.46374130249024,48.568702697753906,39081282.0,0.0649558774992478,-1.1721316981657748,44.39953625969457,81.14753990921695,67.82216368382515,-2.9697079711878587,-3.625557873079714,-4.60688820373133,-5.041714665476633,17.104867116452333,3.3969459533691477,0.6472202223086754,3.405057716369626,1.3930908876228187,5.417024545116433,2.3990743019962224,4.41104113074303,-3.6068687438964844,92.19511624346805,18.833158575127584,1.0059834143734037,1,-1.6698474884033203,-2.476144790649414,-4.499046325683594,-5.343511581420898,2.5667953491210938,0,0.04856923894013376,1.6511774932827565,47.595420837402344,1.0,47.25190734863281,1.7692433856468823,47.50954055786133,0.04856923894013376
13098,2014-01-14,50.57251739501953,50.66793823242188,49.78053283691406,50.1240463256836,22207854.0,-0.0022590746245719773,1.7761229652966335,0.21171068151736097,79.44981725264404,70.23754021879843,-2.6792134699673795,-3.334831058227536,-4.3416832600451585,-4.892824416731102,18.85271442701067,0.9064903259277344,0.7120398425971572,3.070132255554199,0.6494096693870333,5.490854841721365,1.8597709624706127,4.280493548637786,-3.414118728637696,89.2682360810597,16.50676016837481,1.2103612930835832,1,-1.5553417205810547,-2.3616390228271484,-4.317746162414551,-5.229005813598633,2.8912239074707102,1,0.03773586471193724,-1.1721316981657748,50.6870231628418,1.6511774932827565,47.595420837402344,1.0,47.25190734863281,0.03773586471193724
13099,2014-01-15,50.11450576782226,50.47710037231445,49.95228958129883,50.238548278808594,10991424.0,-0.009056532100622294,-1.3404244460511208,-0.27658977237932003,73.52498596837543,72.11972176418018,-2.069333547077207,-2.681373734865268,-3.7394940649684827,-4.408075080384755,20.953290166402205,0.6202278137207031,0.8024049302546032,2.4007656097412067,-0.16032422661316303,4.961855446095576,1.1202206915640218,3.6813105279183915,-2.8794277389526286,77.56100795367975,6.188928167521482,1.2805449181771849,1,-1.07824516296386,-1.9036273956298757,-3.781013488769524,-4.77099418640136,3.4923629760742188,2,0.04912410292073299,1.7761229652966335,50.57251739501953,-1.1721316981657748,50.6870231628418,1.6511774932827565,47.595420837402344,0.04912410292073299
13100,2014-01-16,50.095420837402344,50.55343627929688,49.71374130249024,49.761451721191406,8142541.0,-0.0003808264718470067,-2.911106767825861,-2.692376295476058,71.99367689142916,72.45205200631301,-1.7880202349376475,-2.4417835521427804,-3.5885537395354703,-4.360873105471313,23.269791857458344,0.8396949768066406,0.8942328037036944,2.162215042114255,-0.42661210522029336,4.751042189448803,0.8678014684469844,3.4566286157815256,-2.785197033294679,76.14216339841413,7.746491378878645,1.2944135736672733,1,-1.0591602325439453,-1.884542465209961,-3.7619285583496094,-4.751909255981445,3.253814697265625,3,0.05600000121837789,-1.3404244460511208,50.11450576782226,1.7761229652966335,50.57251739501953,-1.1721316981657748,50.6870231628418,0.05600000121837789
13101,2014-01-17,49.57061004638672,50.238548278808594,49.35114669799805,50.209922790527344,17563222.0,-0.01047622282122418,1.5479408543263964,-1.9142870196920547,65.8823529411764,72.15240169695669,-1.0405508529944996,-1.778969479123674,-2.9241932903703542,-3.8090356351121812,24.448330551140916,0.8874015808105469,0.9615700306820543,1.4918889999389648,-1.1227236224183486,4.106501622296278,0.18458268876030814,2.7991953111176215,-2.186743382545778,43.773534239300695,-20.82281467548372,1.3073063111786578,1,-0.5343494415283203,-1.359731674194336,-3.0701332092285156,-4.22709846496582,4.122138977050781,4,0.07199230944332591,-2.911106767825861,50.095420837402344,-1.3404244460511208,50.11450576782226,1.7761229652966335,50.57251739501953,0.07199230944332591
13102,2014-01-21,49.45610809326172,49.85686874389648,49.34160232543945,49.64694595336914,11565204.0,-0.0023098758118540452,-1.4545297607689942,0.29850470189507855,63.958651966718335,70.70276929412181,-0.6854985950863153,-1.5136105564126936,-2.687051760754784,-3.660128177622056,25.66152644343881,0.5152664184570241,1.0831412848589252,1.2323488235473619,-1.3480526395879906,3.8127502866827143,-0.057851908020310816,2.5225495551150345,-2.0000714268821653,8.633240434753802,-49.3580013722814,1.2902007315676756,1,-0.4198474884033203,-1.245229721069336,-2.9604015350341797,-4.11259651184082,4.608776092529304,1,0.061933236464587926,1.5479408543263964,49.57061004638672,-2.911106767825861,50.095420837402344,-1.3404244460511208,50.11450576782226,0.061933236464587926
13103,2014-01-22,48.99809265136719,49.59923553466797,48.9312973022461,49.39885330200195,11164973.0,-0.009261049030199309,-1.4999964305346745,2.1000059967617486,59.1036522784956,69.0011097879013,-0.04692978556136751,-0.9518388745225295,-2.104883796012544,-3.1697165454151417,26.13335198779255,0.6679382324218679,1.138365192115863,0.6774822235107436,-1.8642901522770146,3.2192545992985018,-0.5934039643831355,1.9483684114046227,-1.4713293824997962,4.11773282475017,-46.98173036905654,1.27088618789388,1,0.03816795349121094,-0.7872142791748047,-2.669370651245117,-3.654581069946289,5.381679534912109,2,0.08685492904542591,-1.4545297607689942,49.45610809326172,1.5479408543263964,49.57061004638672,-2.911106767825861,50.095420837402344,0.08685492904542591
13104,2014-01-23,49.23664093017578,49.3797721862793,48.53053283691406,48.86450576782226,16639934.0,0.004868521730140074,1.579715518989542,-0.9285721084744649,65.4465658104069,69.62043876934712,-0.016455466736438495,-1.0772805184085001,-2.244094033895628,-3.3743049912010434,26.146974782311272,0.8492393493652344,1.2136272064828404,0.8091602325439453,-1.6958584146916493,3.31417887977954,-0.44334909107385556,2.061669556161746,-1.6405655908703096,34.90567460946033,-18.767608608269548,1.2525093236177975,1,-0.12404632568359375,-1.0257625579833984,-2.8888349533081055,-3.893129348754883,4.599235534667969,3,0.0858527367516615,-1.4999964305346745,48.99809265136719,-1.4545297607689942,49.45610809326172,1.5479408543263964,49.57061004638672,0.0858527367516615
13105,2014-01-24,49.59923553466797,49.78053283691406,48.788169860839844,48.92175674438477,19137842.0,0.007364324568899683,-1.1010115694469684,1.8205180773527698,66.14060455749694,69.62753861955109,-0.012365899015996717,-1.3141110279442572,-2.5072412971445246,-3.7033813267900655,26.334072025079724,0.9923629760742188,1.2440821253235725,1.04914035797119,-1.4319191129453657,3.5301998288877456,-0.1913893774870914,2.2896700934294714,-1.9352343663331766,62.569849870238926,8.705494881493067,1.2405297354582794,1,0.12881851196289773,-1.388357162475586,-3.3158388137817383,-4.25572395324707,4.847328186035163,4,0.08080030198101196,1.579715518989542,49.23664093017578,-1.4999964305346745,48.99809265136719,-1.4545297607689942,49.45610809326172,0.08080030198101196
13106,2014-01-27,50.1240463256836,51.62213516235352,50.1240463256836,50.43893051147461,32490096.0,0.010581025803287014,-8.515173541704954,-0.4647882565583822,68.57524918393725,68.23061742785333,-0.1573138314851974,-1.715711635183446,-2.942605213783253,-4.190062948889604,26.9324375278995,2.022899627685554,1.3316961280911528,1.4398862838745217,-1.0787184017516225,3.958490969500666,0.1805839410614496,2.6991886266875937,-2.393477844900076,51.54328794674542,-2.4050891182379317,1.2593023428130716,1,-0.04771232604981179,-1.5792007446289134,-3.7189884185791087,-4.780534744262702,4.150764465332017,0,0.06434415106929992,-1.1010115694469684,49.59923553466797,1.579715518989542,49.23664093017578,-1.4999964305346745,48.99809265136719,0.06434415106929992
13107,2014-01-28,50.4484748840332,50.65839767456055,49.82824325561523,49.97137451171875,15801954.0,0.006472513337044017,-1.1749928789521598,-1.5151614271004037,68.44921615283143,67.00832841676305,-0.5801477179024488,-1.9064163720153857,-3.1642825081887906,-4.4812495114914555,27.2470584722446,0.8301544189453196,1.5431710341973712,1.617368125915526,-0.955044814800317,4.189781066631369,0.331161655557608,2.903574596273444,-2.5622437359868755,62.03715242860389,10.142150106798809,1.28620647035792,1,-0.37214088439941406,-1.4837818145751953,-4.043416976928711,-5.104963302612305,4.188930511474609,1,0.06430866635437371,-8.515173541704954,50.1240463256836,-1.1010115694469684,49.59923553466797,1.579715518989542,49.23664093017578,0.06430866635437371
13108,2014-01-29,49.818702697753906,50.41984558105469,49.40839767456055,50.28625869750977,20274713.0,-0.012483473241301501,1.7532514732223983,-0.9799950427364243,65.4731541479749,66.11368043671855,-0.07660494344902702,-1.165822644095627,-2.4517240229950374,-3.818969875632824,27.75223688334607,1.0400772094726562,1.710171722385887,0.8792943954467773,-1.6664664539625633,3.425055244856118,-0.39358602925789654,2.1521748201514512,-1.7830353891352928,41.6667386435846,-10.697020999527417,1.272880424704671,1,0.2576313018798828,-0.8062992095947195,-3.413644790649414,-4.475191116333008,5.019084930419922,2,0.08523267885553665,-1.1749928789521598,50.4484748840332,-8.515173541704954,50.1240463256836,-1.1010115694469684,49.59923553466797,0.08523267885553665
13109,2014-01-30,51.05915832519531,51.211830139160156,49.98091506958008,50.0572509765625,18205646.0,0.024899396416786512,-1.1322315687920017,-2.142860639486942,72.54236767498631,66.174646079336,-1.3063460743489443,-2.2622405446930003,-3.600962575197997,-5.01907011056494,28.30796138445556,1.39312744140625,1.5213972064926935,1.9546737670898438,-0.6944973573296949,4.603844891509382,0.6300882048800744,3.279259329299613,-2.8800323024273027,80.13466019299838,22.332905472693866,1.3245855622097675,1,-0.9828243255615234,-1.76049613952636,-4.5228986740112305,-5.715646743774414,3.635498046875,3,0.06503463766353179,1.7532514732223983,49.818702697753906,-1.1749928789521598,50.4484748840332,-8.515173541704954,50.1240463256836,0.06503463766353179
13110,2014-01-31,50.54389190673828,51.03053283691406,50.34350967407226,50.86832046508789,17071920.0,-0.010091557232011272,1.1176532837918298,-0.3238109379997259,67.10962749143329,66.31100991825343,-0.8054786941323613,-1.5657224492874349,-2.9967401713475113,-4.469843849524963,29.333093006811662,0.715648651123054,1.3276620951066747,1.2733768463134751,-1.2943441867359482,3.8410978793628985,-0.010483670211236529,2.557237362838187,-2.227045518386852,51.29308413662837,-7.071497272761611,1.2838605165247101,1,-0.4675579071044922,-1.2452297210693288,-3.9456090927124023,-5.200380325317383,3.5496177673339773,4,0.06513120446244458,-1.1322315687920017,51.05915832519531,1.7532514732223983,49.818702697753906,-1.1749928789521598,50.4484748840332,0.06513120446244458
13111,2014-02-03,49.69465637207031,50.71564865112305,49.54198455810547,50.48664093017578,16232053.0,-0.016801941889139527,-1.1391304952408763,2.441167824849789,42.21556187410865,63.89511101907458,0.07063085128333313,-0.5690567552919532,-2.068428415145057,-3.594898568788679,30.042212384218892,1.1736640930175781,1.1692481256702223,0.31202297210693075,-2.113290907091951,2.7373368513058125,-0.9006339674925101,1.5246799117063716,-1.245598432758797,15.87299237031976,-36.633745114322764,1.2126569395994422,2,0.38167762756347656,-0.3625965118408203,-3.0963735580444336,-4.351144790649414,4.513359069824219,0,0.09562209894469698,1.1176532837918298,50.54389190673828,-1.1322315687920017,51.05915832519531,1.7532514732223983,49.818702697753906,0.09562209894469698
13112,2014-02-04,51.05915832519531,51.068702697753906,50.0,50.1812973022461,19054631.0,0.027457719858424934,1.3829711223578447,-1.1084319939888356,53.19149042627926,63.238204146606094,-1.165086330793521,-1.7394185472329582,-3.338213786902564,-4.9279329866933494,30.693894919139353,1.3740463256835938,1.0585458498985432,1.4966585159301786,-0.8615036750154133,3.8548207068757705,0.3175774204573827,2.6757396114029746,-2.4831772969621184,91.53437586592746,41.873439129593976,1.1790810954727962,2,-0.9828243255615234,-1.7270984649658203,-4.448947906494141,-5.715646743774414,2.1755752563476562,1,0.06297895561340527,-1.1391304952408763,49.69465637207031,1.1176532837918298,50.54389190673828,-1.1322315687920017,51.05915832519531,0.06297895561340527
13113,2014-02-05,51.07824325561523,52.67175674438477,50.70610809326172,51.79389190673828,25682602.0,0.0003737807485655331,-1.6928188257919299,-0.8152186193650582,56.70648897232544,62.267084497930384,-0.9589111766729488,-1.5826275490437425,-3.2754806730774106,-4.910701539631042,31.396733921881744,1.965648651123054,1.0242557054008188,1.3525754928588825,-0.9473217392222253,3.65247272493999,0.20262687681832858,2.5025241088994363,-2.3804160620172183,49.0853201470895,2.8315464792784937,1.1499486160405548,2,-0.3482799530029226,-1.22137260437011,-4.4322500228881765,-5.734731674194329,2.070610046386726,2,0.06968059026778128,1.3829711223578447,51.05915832519531,-1.1391304952408763,49.69465637207031,1.1176532837918298,50.54389190673828,0.06968059026778128
13114,2014-02-06,51.3072509765625,51.40267181396485,50.38167953491211,50.82061004638672,12832550.0,0.004483469014414432,2.014076735098326,-0.6799997867837867,58.19353913515365,61.38407722878112,-0.9647706476742215,-1.5942714904974764,-3.428165993006928,-5.100778388476513,32.69161072874928,1.0209922790527415,1.025170587956751,1.391697692871091,-0.7601343306964381,3.54352971643862,0.31578168108732996,2.467613704654852,-2.3709880099172835,56.40239331782141,13.35389492742273,1.0759160117837645,2,-0.26717376708984375,-1.4503803253173828,-4.651716232299805,-5.963739395141602,2.375953674316399,3,0.06881165107099774,-1.6928188257919299,51.07824325561523,1.3829711223578447,51.05915832519531,-1.1391304952408763,49.69465637207031,0.06881165107099774
13115,2014-02-07,52.261451721191406,52.30915832519531,50.99236679077149,51.1927490234375,15192961.0,0.018597775684080053,1.2623031399303863,2.1960805832092185,67.19514062032269,61.230731832823956,-1.678091928610165,-2.2703276865560014,-4.315530913562753,-6.0161986693091904,34.72589269493853,1.316791534423821,1.130267213559911,2.095421218872069,0.08765927583719701,4.103183161906941,1.0915402473546294,3.0993021903895084,-3.1010591278818183,86.89025913796173,42.11862645885245,1.003880971517437,2,-1.22137451171875,-2.404581069946289,-5.562978744506836,-6.917940139770508,1.5171737670898438,4,0.04655830580175535,2.014076735098326,51.3072509765625,-1.6928188257919299,51.07824325561523,1.3829711223578447,51.05915832519531,0.04655830580175535
13116,2014-02-10,52.375953674316406,52.48091506958008,51.73664093017578,51.80343627929688,11118861.0,0.0021909447471122334,-1.1081025596698038,0.5357125009815963,68.65853194781793,61.25398914337801,-1.6087448934950217,-2.116853026715958,-4.358027599061153,-6.0881182238667435,36.79588358659311,0.7442741394042969,1.1886853028067677,1.9708965301513643,0.1195348826891589,3.82225817761357,1.0452157064202652,2.8965773538824635,-3.0048792319423043,88.92851788659071,37.950380437442654,0.9256808237311012,2,-1.33587646484375,-2.499998092651367,-5.467556953430176,-7.032442092895508,1.0496177673339844,0,0.03279283486532658,1.2623031399303863,52.261451721191406,2.014076735098326,51.3072509765625,-1.6928188257919299,51.07824325561523,0.03279283486532658
13117,2014-02-11,53.14885330200195,53.19656372070313,51.94656372070313,52.20419692993164,16089525.0,0.014756764764448649,1.403667705849958,1.6500046641169699,75.49823754458865,62.36788729855732,-2.188452309309241,-2.841549733768545,-5.056146628851664,-6.819450711916659,36.039636574114795,1.25,1.245705240167922,2.6207046508789062,0.3999083546485309,4.841500947109282,1.5103065027637186,3.731102798994094,-3.57973792150721,98.30506637033197,39.68923626210115,1.110398148115188,2,-1.7795791625976562,-3.0104942321777344,-6.216601371765137,-7.805341720581055,-0.10496139526367188,1,0.01992822185408616,-1.1081025596698038,52.375953674316406,1.2623031399303863,52.261451721191406,2.014076735098326,51.3072509765625,0.01992822185408616
13118,2014-02-12,52.48091506958008,53.13931274414063,52.33778762817383,52.90076446533203,14283926.0,-0.01256731219818652,-1.2702740665906922,-0.44444668788059893,68.9309613027678,61.96661992386637,-1.2328089488523801,-2.1326506000645225,-4.319647485219065,-6.111274368647614,35.24252103337581,0.811065673828125,1.227463247335379,1.857346534729004,-0.529279620143214,4.243972689601222,0.664033457292895,3.050659612165113,-2.6216038218686606,74.57626659258287,12.425844940626234,1.193313077436109,2,-1.1116409301757812,-2.3425559997558594,-5.391221046447754,-7.13740348815918,-0.32442474365235086,2,0.014363669363681275,1.403667705849958,53.14885330200195,-1.1081025596698038,52.375953674316406,1.2623031399303863,52.261451721191406,0.014363669363681275
13119,2014-02-13,52.57633590698242,52.6812973022461,51.91793823242188,51.95610809326172,10735083.0,0.001818200716886098,-1.1917733199709102,-1.4772626089168734,67.93104478229202,62.05788851173956,-1.2185268950859012,-2.1441104416711028,-4.3547515054934465,-6.161684786594492,34.21153071324946,0.7633590698242188,1.1965254954645417,1.8296758651733427,-0.6962757967387461,4.355627527085431,0.5667000342172983,3.092651696129387,-2.4500444614316663,71.86150632466648,9.360792989785892,1.2629758309560446,2,-1.207061767578125,-2.437976837158203,-5.424618721008301,-7.232824325561523,-1.2595405578613281,3,0.010889260066209605,-1.2702740665906922,52.48091506958008,1.403667705849958,53.14885330200195,-1.1081025596698038,52.375953674316406,0.010889260066209605
13120,2014-02-14,52.90076446533203,53.07251739501953,52.4332046508789,52.4332046508789,9098631.0,0.006170619400400756,-1.734677893087866,0.7538517365873575,67.13781734039154,64.82702800799322,-1.3113802736904674,-2.3690564095790805,-4.6009299432026936,-6.433731571045939,33.63289679443383,0.6393127441406321,1.2521289769996713,2.0138372421264634,-0.6666814337055627,4.6943559179584895,0.6735779042104539,3.354096580042473,-2.528851237769082,79.73870554728084,15.197123825155046,1.3402593379160117,2,-1.3024826049804688,-2.7624053955078125,-5.732348442077637,-7.557252883911133,-0.23855209350585938,4,0.014790716040779195,-1.1917733199709102,52.57633590698242,-1.2702740665906922,52.48091506958008,1.403667705849958,53.14885330200195,0.014790716040779195
13121,2014-02-18,53.13931274414063,53.36832046508789,52.60496139526367,52.69084167480469,11738753.0,0.004509354093832352,-1.4615289993234517,0.9591736831799497,66.78571241599258,66.33749711796136,-1.128603368949186,-2.4522671534565816,-4.7430001621074,-6.615693802094931,33.71098893374359,0.7633590698242188,1.1371385762464996,2.073950386047372,-0.710720980454866,4.85862175254961,0.6816147027962529,3.4662860692984907,-2.5414274771264687,84.21052631578989,18.55273373024592,1.3923356832511187,2,-1.264312744140632,-2.8387413024902415,-5.975667953491218,-7.795801162719734,0.3148841857910085,1,0.012030880926496623,-1.734677893087866,52.90076446533203,-1.1917733199709102,52.57633590698242,-1.2702740665906922,52.48091506958008,0.012030880926496623
13122,2014-02-19,52.51908493041992,53.11068725585938,52.47137451171875,52.90076446533203,10791361.0,-0.011671731938029284,-1.6799926440605084,-0.8510683542580927,66.86533396929738,67.46625767318048,-0.31235399004731335,-1.6767721046847015,-4.016131620088231,-5.944045063998075,33.746212238187326,0.6679382324218821,1.1043551793624005,1.3005737304687486,-1.4481252197677605,4.049272680705258,-0.07377574464950953,2.6749232055870067,-1.6441561435983871,41.44746705101639,-26.119568319648664,1.3743494751182557,2,-0.6440849304199219,-1.6030540466308594,-5.355440139770508,-7.175573348999023,0.6583976745605469,2,0.017260135290464884,-1.4615289993234517,53.13931274414063,-1.734677893087866,52.90076446533203,-1.1917733199709102,52.57633590698242,0.017260135290464884
13123,2014-02-20,53.25381851196289,53.43511581420898,52.50954055786133,52.58587646484375,10619489.0,0.01398983974142709,-1.2558118994602814,-1.7500074958772676,64.63107535353357,68.18153947522269,-0.7890000394706149,-2.188537513167205,-4.651329739222589,-6.622715581357603,34.549738439145315,0.9255752563476491,1.416548188113282,1.8225210189819308,-0.8605467581326423,4.505588796096504,0.48098713042464425,3.1640549075392173,-2.1295505573147224,88.05035716171503,21.161227220465875,1.3415338885572865,2,-1.0400772094726562,-2.270994186401367,-4.639791488647461,-6.4694671630859375,0.16221237182617188,3,-0.003942000988669925,-1.6799926440605084,52.51908493041992,-1.4615289993234517,53.13931274414063,-1.734677893087866,52.90076446533203,-0.003942000988669925
13124,2014-02-21,53.46374130249024,53.75954055786133,53.26335906982422,53.29198455810547,12226597.0,0.003941929356299445,-3.3333166758282946,0.257143183492589,70.29180264417148,68.5256130334281,-0.7385185223071886,-2.1771634858831987,-4.76245493020469,-6.776461448733208,36.09556085617495,0.5057220458984375,1.5641572865003894,1.8210887908935618,-0.7992945414925785,4.441472123279702,0.5108971247004916,3.131280457086632,-2.0621716046947753,77.69801346598051,8.471078913812377,1.3101916661930704,2,-0.7156505584716868,-2.318704605102546,-4.849714279174812,-6.679389953613288,0.706104278564446,4,-0.02445116904868805,-1.2558118994602814,53.25381851196289,-1.6799926440605084,52.51908493041992,-1.4615289993234517,53.13931274414063,-0.02445116904868805
13125,2014-02-24,53.60686874389648,54.3129768371582,53.31106948852539,53.31106948852539,11541100.0,0.002677093632419858,-5.774238477212349,1.7221987784563004,80.14707222447906,69.80211750861267,-0.7495517893682404,-2.112988798286956,-4.799085630551254,-6.859266903197458,37.42964864448615,1.0019073486328125,1.7016928995266767,1.7638345718383732,-0.8111453712503476,4.338814514927094,0.4763446002940128,3.0513245433827336,-1.875183125691791,61.65794951995238,-13.726442216312961,1.2874899715443595,2,-0.4914112091064382,-2.1851139068603445,-4.983299255371087,-6.822517395019524,0.18130111694336648,0,-0.04271977543989869,-3.3333166758282946,53.46374130249024,-1.2558118994602814,53.25381851196289,-1.6799926440605084,52.51908493041992,-0.04271977543989869
13126,2014-02-25,53.34923553466797,53.8072509765625,53.2442741394043,53.55915832519531,8923196.0,-0.004805973847480938,-1.6818280937670362,-0.7096799154007031,71.276618366939,69.33304871109604,-0.3792185811054267,-1.6878823385903345,-4.420988202885624,-6.559413901266126,37.399217981715026,0.5629768371582031,1.8173686186468245,1.3449419021606417,-1.1802411205663716,3.870124924887655,0.08235039079713857,2.607533413524145,-1.2045433214307195,47.66832723996147,-24.612666704545134,1.2625915113635051,2,-0.2337779998779297,-1.927480697631836,-4.725666046142578,-6.564884185791016,0.5248107910156321,1,-0.012877844564339602,-5.774238477212349,53.60686874389648,-3.3333166758282946,53.46374130249024,-1.2558118994602814,53.25381851196289,-0.012877844564339602
13127,2014-02-26,53.6927490234375,53.86450576782226,53.35877990722656,53.43511581420898,10626196.0,0.006438958034296505,-1.4651214682174087,-1.2272760312557125,72.90972649802353,69.77513373279112,-0.7123814634209964,-1.8718516752692054,-4.618182385420894,-6.852644193009837,37.80569499756678,0.5152702331542898,1.7887692508171824,1.5262416839599595,-0.9949382011128307,4.04742156903275,0.26565174142356085,2.786831626496358,-1.2011312703728976,65.608554023183,-9.209700536579419,1.2605899425363962,2,-0.5772914886474609,-2.270994186401367,-5.069179534912109,-6.574428558349609,-0.05725479125977273,2,-0.004442910781150888,-1.6818280937670362,53.34923553466797,-5.774238477212349,53.60686874389648,-3.3333166758282946,53.46374130249024,-0.004442910781150888
13128,2014-02-27,54.06488418579102,54.07442855834961,53.43511581420898,53.66412353515625,9490164.0,0.006930827143737384,2.0454384386840365,1.5555473296119011,73.57261039781761,70.4019743567384,-0.9344715433699804,-2.012758063587839,-4.838502986756247,-7.171669390069027,38.858841213313056,0.6393127441406321,1.751589034194886,1.686067771911631,-0.714931941572118,4.08706748539538,0.48556791516976006,2.886567628653502,-1.2818489792714445,76.78562504908082,-0.34715362627372315,1.2004998567418743,2,-0.691793441772468,-2.64312934875489,-5.441314697265632,-6.946563720703132,-0.5152664184570455,3,-0.0164136406500206,-1.4651214682174087,53.6927490234375,-1.6818280937670362,53.34923553466797,-5.774238477212349,53.60686874389648,-0.0164136406500206
13129,2014-02-28,54.3797721862793,54.82824325561523,54.05534362792969,54.13167953491211,12457157.0,0.005824261075010995,-2.8571265396256953,0.6190544180777944,70.32968722656945,70.75662656631374,-1.0802380683428012,-2.177774303509686,-4.9858664952196605,-7.42909651791377,39.558943877414634,0.7728996276855398,1.5886733486106337,1.8349250793457017,-0.6399508208310181,4.3098009795224215,0.5974871292573454,3.072363029434058,-1.3519463188575358,71.68688046085556,-4.037663949228332,1.237437950088359,2,-0.7299633026123047,-2.7003841400146484,-5.756202697753906,-7.251909255981445,-1.717559814453125,4,-0.017722422580015884,2.0454384386840365,54.06488418579102,-1.4651214682174087,53.6927490234375,-1.6818280937670362,53.34923553466797,-0.017722422580015884
13130,2014-03-03,53.83587646484375,54.16984558105469,53.38740539550781,53.53053283691406,10293246.0,-0.010001802132830195,-1.645172938536535,1.2307644996617257,62.94415522568984,70.32978687850232,-0.4355499875874642,-1.4488914253187772,-4.271467757314511,-6.8251390977524125,39.939359943356656,0.9923667907714844,1.5186617911689169,1.1264301300048842,-1.2228083983302014,3.47566865833997,-0.04818913416265502,2.3010493941724235,-0.48397546754716814,37.34935986975847,-35.188726219998614,1.1746192641675424,3,-0.1860675811767578,-2.027669906616211,-5.174139976501465,-6.498090744018555,-1.3167915344238281,0,0.006203467615671254,-2.8571265396256953,54.3797721862793,2.0454384386840365,54.06488418579102,-1.4651214682174087,53.6927490234375,0.006203467615671254
13131,2014-03-04,54.44656372070313,54.761451721191406,54.30343627929688,54.42748260498047,11523703.0,0.011343499836176552,-2.4285959050802286,0.06249063015343889,61.84669195821954,69.77215998838257,-0.9401720147339105,-1.776401446192736,-4.7318016799320475,-7.369470778420059,41.52147179977756,0.9255752563476562,1.4776496868388733,1.4995220184326215,-0.5012391535364245,3.5002831904016674,0.4991414324480985,2.4999026044171444,-1.0591583251953196,74.02592345493852,4.551085676080959,1.000380585984522,3,-0.7776718139648509,-2.3282432556152415,-5.477097511291511,-7.070610046386726,0.038169860839836645,1,-0.012092477740940244,-1.645172938536535,53.83587646484375,-2.8571265396256953,54.3797721862793,2.0454384386840365,54.06488418579102,-0.012092477740940244
13132,2014-03-05,54.27481079101562,54.80915832519531,53.9312973022461,54.77099227905274,9476330.0,-0.003154522855998043,2.0666906537136365,-26.003798480598817,68.00769232536592,70.1473396519195,-0.5511363505590481,-1.4244184367175876,-4.405207503847095,-7.124374152865229,42.7350685813296,0.8778610229492116,1.4255406043160477,1.1669864654540945,-0.7078502902760349,3.0418232211842238,0.2295680875890298,2.104404843319159,-0.8874053955078054,61.58953898127365,-6.940925332448842,0.9374183778650633,3,-0.23855209350585227,-2.1564903259277273,-4.96422100067138,-6.207063674926751,-0.9828262329101491,2,-0.007383986410844479,-2.4285959050802286,54.44656372070313,-1.645172938536535,53.83587646484375,-2.8571265396256953,54.3797721862793,-0.007383986410844479
13133,2014-03-06,54.63740539550781,55.00954055786133,54.39885330200195,54.44656372070313,11114774.0,0.006680716140833098,-3.2666240238799604,-0.3846207071522223,69.63638147780662,70.07451507787896,-0.7787203789946844,-1.5881217230895146,-4.621858540276946,-7.414123860284107,43.03372897156007,0.7347297668457102,1.3731626382191067,1.3516229629516587,-0.3824533579072238,3.0856992838105413,0.4845848025222139,2.2186611233811036,-0.9906491851806649,77.0589300454104,8.580112305286221,0.8670381604294415,3,-0.510498046875,-2.428436279296875,-5.116891860961914,-6.569658279418945,-1.27862548828125,3,-0.018337458670987017,2.0666906537136365,54.27481079101562,-2.4285959050802286,54.44656372070313,-1.645172938536535,53.83587646484375,-0.018337458670987017
13134,2014-03-07,54.83778762817383,54.9332046508789,54.48473358154297,54.72328186035156,11144642.0,0.003667491734197448,1.9375210824182905,0.600003997761276,68.90131823349108,68.82498685665807,-0.8534458676649948,-1.5920695524411883,-4.672190099593763,-7.536709310692714,43.74350971366749,0.4484710693359304,1.378835051938374,1.3754783630371108,-0.2241431194015675,2.975099845475789,0.5756676218177716,2.17528910425645,-0.9184745483398444,89.41192240489332,21.433843417245427,0.7998107412193397,3,-0.7108802795410156,-2.5620250701904297,-5.293418884277344,-6.770040512084961,-1.8129768371582102,4,-0.023490551252254188,-3.2666240238799604,54.63740539550781,2.0666906537136365,54.27481079101562,-2.4285959050802286,54.44656372070313,-0.023490551252254188
13135,2014-03-10,54.69465637207031,54.98091506958008,54.38931274414063,54.80915832519531,7737594.0,-0.002610084438015914,1.5833291689570426,-0.9999666855448579,65.46489822670489,68.17924017440984,-0.6032199790138648,-1.3252483213821122,-4.379115732721758,-7.307596429769475,43.93533166974451,0.591602325439446,1.365844209760219,1.1106868743896499,-0.4744309874803463,2.695804736259646,0.31812794345465534,1.9032458053246444,-0.5572977966308628,70.79655410305831,4.670522717347666,0.7925589309349964,3,-0.5104961395263672,-2.418893814086914,-5.007158279418945,-6.22137451171875,-1.2118339538574219,0,-0.037159827578366555,1.9375210824182905,54.83778762817383,-3.2666240238799604,54.63740539550781,2.0666906537136365,54.27481079101562,-0.037159827578366555
13136,2014-03-11,54.09350967407226,54.80915832519531,53.97900772094727,54.77099227905274,11408004.0,-0.0109909584934339,1.2025322861422425,5.916777718550231,65.71425090350286,67.37974288612976,0.1280728862123226,-0.6206501222588869,-3.6414558750145503,-6.620348377755363,43.82918232245737,0.8301506042480398,1.2810094691292946,0.42366237640380433,-1.069315753117401,1.9166405059250096,-0.3228266883567983,1.170151441164407,0.9160308837890696,15.044135076328583,-51.96447521263647,0.7464890647606015,3,0.10496330261231179,-1.81774711608886,-4.406011581420891,-5.56774711608886,-0.4103050231933594,1,-0.029105612727638897,1.5833291689570426,54.69465637207031,1.9375210824182905,54.83778762817383,-3.2666240238799604,54.63740539550781,-0.029105612727638897
13137,2014-03-12,54.20801544189453,54.32251739501953,53.6832046508789,53.8072509765625,9954218.0,0.0021168115826131206,1.0303107395966062,-0.5915494543857351,60.86953876692214,65.96829048269693,0.10543133560430107,-0.6869583190376147,-3.6174565306893243,-6.656354298548649,43.20823949534052,0.6393127441406321,1.1258154441187571,0.48521003723144673,-1.005093466887331,1.9755135413502245,-0.2599417148279457,1.2303617892908392,0.7809144592285122,39.56846740352817,-23.7549290034677,0.7451517520593893,3,-0.009542465209960938,-1.7032451629638672,-4.503818511962891,-5.682252883911133,-0.3244285583496094,2,0.0051047458091331155,1.2025322861422425,54.09350967407226,1.5833291689570426,54.69465637207031,1.9375210824182905,54.83778762817383,0.0051047458091331155
13138,2014-03-13,53.23473358154297,54.18893051147461,53.16793823242188,54.01717758178711,10605760.0,-0.017954574658701983,-1.2291563425268688,-1.9523786860591292,47.777778600370254,63.46252285756368,1.06004800131889,0.36437503927575676,-2.518737757210438,-5.608521096896773,42.306296274527725,1.0400772094726491,1.0660515232913141,-0.5257627487182646,-1.9187740209021413,0.8672485234656122,-1.2222683848102065,0.17074288737367738,1.701967309570307,3.6842913683214498,-55.43229452836009,0.6965056360919384,3,0.8540058135986328,-0.53912353515625,-3.530536651611328,-4.70897102355957,1.3931312561035085,3,0.0010754440326972148,1.0303107395966062,54.20801544189453,1.2025322861422425,54.09350967407226,1.5833291689570426,54.69465637207031,0.0010754440326972148
13139,2014-03-14,53.14885330200195,53.45419692993164,52.738548278808594,52.98664093017578,12699454.0,-0.0016132377070970927,-1.1739100205683826,-0.2073149922237986,45.50562386579394,61.524908262019686,1.0649513134555875,0.5221151877087493,-2.3092160006541462,-5.440214073149875,41.71121018807178,0.7156486511230469,0.9572853193835158,-0.6402688980102553,-1.95197846138867,0.6714406653681593,-1.2961236796994626,0.015585883678951973,1.68172182958984,18.29785496654605,-38.82436525850065,0.6558547816892077,3,0.7251911163330078,-0.4532432556152344,-2.855436325073242,-4.09827995300293,1.9751930236816477,4,0.003949786160611257,-1.2291563425268688,53.23473358154297,1.0303107395966062,54.20801544189453,1.2025322861422425,54.09350967407226,0.003949786160611257
13140,2014-03-17,53.6832046508789,53.86450576782226,53.38740539550781,53.38740539550781,9965851.0,0.01005386411331699,-2.225838900208871,1.8235307950990791,53.10833955843874,60.5539802175996,0.5662089148325151,0.05205682673796019,-2.6939410671165547,-5.886671100415903,41.00403122412883,0.7156524658203054,0.8201347852795919,-0.14503955841065164,-1.3901726376543664,1.100093520833063,-0.767606098032509,0.47752698121120574,0.980008332490236,45.622128305557155,-12.171489375995911,0.6225665396218586,3,0.1908397674560618,-0.6822509765624929,-3.2347307205200124,-4.632631301879876,1.183208465576179,0,-0.012264429147720413,-1.1739100205683826,53.14885330200195,-1.2291563425268688,53.23473358154297,1.0303107395966062,54.20801544189453,-0.012264429147720413
13141,2014-03-18,53.77862548828125,53.96946716308594,53.58778762817383,53.73091506958008,7410303.0,0.0017774802756822528,-1.2857436576924395,0.16129323463413764,50.83797385426281,58.646233720810365,0.4090981683111181,0.007365069919373468,-2.6429245866634403,-5.892140964335425,40.13321061684844,0.3816795349121094,0.6946904758228456,-0.08158435821533061,-1.2843524150819974,1.1211836986513362,-0.6829683866486604,0.5197996702179992,0.7306143187230418,65.66272024044622,8.491739498803327,0.6013840284333329,3,0.09541893005371094,-0.4055347442626953,-3.3301515579223633,-4.728052139282227,1.1164131164550781,1,-0.005500383607476511,-2.225838900208871,53.6832046508789,-1.1739100205683826,53.14885330200195,-1.2291563425268688,53.23473358154297,-0.005500383607476511
13142,2014-03-19,53.42557144165039,54.30343627929688,53.09160232543945,54.08396911621094,10530723.0,-0.006564951101396099,1.2086915410259909,-13.799872071639882,43.738333540072816,55.76867283883995,0.7029409003102245,0.4551485602095511,-2.1448240885251835,-5.451646999426515,39.174451366718635,1.211833953857429,0.6376861537894456,-0.4799627304077134,-1.5283500489652369,0.56842458814981,-1.0041563896864716,0.04423092887104474,0.9420130430982425,43.90238551432605,-10.341855188939547,0.5241936592787608,3,0.4341602325439453,0.03816795349121094,-2.967555046081543,-4.374998092651367,1.1927490234375,2,0.004822282706136161,-1.2857436576924395,53.77862548828125,-2.225838900208871,53.6832046508789,-1.1739100205683826,53.14885330200195,0.004822282706136161
13143,2014-03-20,53.04389190673828,53.32061004638672,52.77671813964844,53.27289962768555,8866918.0,-0.007144135750217773,2.352922501675544,0.3478258350473652,37.08486907955551,52.233511821735995,0.9329154682544356,0.8646242752601125,-1.630924436527053,-4.97867908775067,37.845510832282045,0.6488533020019531,0.5303489573160078,-0.8511459350585966,-1.9307454211182318,0.2284535510010386,-1.3909456780884142,-0.311346192028779,1.2595443725586009,19.512171339700465,-31.182089926697053,0.5397997430298191,3,0.8158397674560547,0.4198474884033203,-2.2900753021240234,-3.730915069580078,1.0400772094726562,3,0.015830191688856354,1.2086915410259909,53.42557144165039,-1.2857436576924395,53.77862548828125,-2.225838900208871,53.6832046508789,0.015830191688856354
13144,2014-03-21,52.15649032592773,54.00763320922852,52.11832046508789,53.91221237182617,24549295.0,-0.016729571472070437,-1.0624989589059428,7.666650009161659,34.77512372085954,48.823536876642066,1.5645009871193878,1.7381861152467266,-0.6090446863558938,-4.009098016565325,36.5074453225666,1.889312744140632,0.3730447360417486,-1.6731849670410242,-2.9940600353002225,-0.35230989878182584,-2.3336225011706233,-1.012747432911425,2.146945953369155,1.746811797875074,-48.543789895606956,0.6604375341295976,3,1.3072490692138743,1.3072490692138743,-1.4026737213134695,-2.843513488769524,3.8740425109863352,4,0.047383834615309484,2.352922501675544,53.04389190673828,1.2086915410259909,53.42557144165039,-1.2857436576924395,53.77862548828125,0.047383834615309484
13145,2014-03-24,51.316795349121094,52.347328186035156,51.11641311645508,52.347328186035156,16244838.0,-0.016099529925410083,1.3888905340776168,0.5869567106715428,22.757512810228107,44.05056597738931,2.0949654068985026,2.527082624926706,0.36644933842519833,-3.073141366104508,34.428182670118765,1.2309150695800781,0.13510295186584642,-2.398376274108884,-4.132861062739984,-0.6638914854777838,-3.2656186684244375,-1.5311338797933303,2.76812934875489,6.287441992964332,-39.30710032586601,0.8672423943155517,3,1.402669906616211,1.7461814880371094,-0.5629787445068359,-2.0038185119628906,4.5610694885253835,0,0.07419112886260382,-1.0624989589059428,52.15649032592773,2.352922501675544,53.04389190673828,1.2086915410259909,53.42557144165039,0.07419112886260382
13146,2014-03-25,52.66221237182617,52.93893051147461,51.345420837402344,51.41221237182617,14793254.0,0.026217869092406643,-1.3034535619165255,-1.2129647452507515,38.3448111576695,41.54781846525013,0.586884809438061,1.1884910753120437,-0.8358090515092371,-4.317000178112821,32.52356251249563,1.6221351623535156,-0.09827700938964057,-1.0186080932617188,-2.809890607190354,0.7726744206669167,-1.9142493502260365,-0.12296683629740102,1.3454208374023509,48.502918754840046,4.727915147420745,0.8956412569643168,3,0.04771232604980469,0.40076446533203125,-1.7938919067382812,-3.3492355346679688,4.22710037231446,1,0.041855452806766946,1.3888905340776168,51.316795349121094,-1.0624989589059428,52.15649032592773,2.352922501675544,53.04389190673828,0.041855452806766946
13147,2014-03-26,53.45419692993164,53.8740463256836,52.85305404663086,52.89122009277344,13701133.0,0.015038953405785316,-2.1940497998102746,0.4503814697265625,41.948040013312166,40.9000697333548,-0.361264781565346,0.39813082820322165,-1.572147258033553,-4.99660993589805,30.76279093722021,1.211833953857429,-0.2966009141130641,-0.21469593048095703,-2.0088186478393766,1.5794267868774625,-1.1117572891601668,0.6823654281982527,-2.3377838134765625,80.85803703840512,39.58744569498858,0.8970613586792082,3,-0.7442722320556641,-0.3912200927734375,-2.3664112091064453,-4.055341720581055,2.0992393493652415,2,0.02695469687241503,-1.3034535619165255,52.66221237182617,1.3888905340776168,51.316795349121094,-1.0624989589059428,52.15649032592773,0.02695469687241503
13148,2014-03-27,53.17748260498047,53.540077209472656,52.79580307006836,53.33015441894531,11657742.0,-0.005176662279930855,1.6000053304193707,-0.2711866703708472,38.817482833342524,40.1569429519713,-0.10451657925912627,0.6376470118873243,-1.2381632910004328,-4.605703702616154,28.76735130075722,0.7442741394042969,-0.4725121680616269,-0.447040176391603,-2.243818777670178,1.3497384248869722,-1.3454294770308906,0.4513491242476846,-2.0059168243408223,71.28718749835056,34.614642920687785,0.8983893006392863,3,-0.4675579071044922,-0.11450576782226562,-1.7819671630859375,-3.778627395629883,2.7671737670898438,3,0.027094886585933953,-2.1940497998102746,53.45419692993164,-1.3034535619165255,52.66221237182617,1.3888905340776168,51.316795349121094,0.027094886585933953
13149,2014-03-28,53.41603088378906,54.35114669799805,53.21564865112305,53.63549423217773,9390394.0,0.004485888897385548,-2.6615515194754873,1.4374843835889795,41.49746180016865,38.866845423274626,-0.3365745255051138,0.3406615732444891,-1.4007238572273195,-4.729646629320037,26.491911617809233,1.1736640930175781,-0.6257503445132429,-0.16030483245849325,-1.9231727540357042,1.6025630891187177,-1.0417387932470987,0.7211291283301122,-2.1904154922485404,71.09141168395902,37.13520850190969,0.881433960788605,3,-0.6822509765625,-0.3530540466308594,-1.8177480697631836,-3.9837779998779297,1.0782432556152344,4,0.012504452715235148,1.6000053304193707,53.17748260498047,-2.1940497998102746,53.45419692993164,-1.3034535619165255,52.66221237182617,0.012504452715235148
13150,2014-03-31,54.16984558105469,54.23664093017578,53.47328186035156,53.52099227905274,14861898.0,0.014112143579248837,-1.051284679688581,-2.956545166953532,50.497513056268176,38.82901644571967,-1.1332758425623553,-0.4077559974563698,-2.0676094887642904,-5.37077461880483,25.117866825133845,0.8206100463867188,-0.6201846114941958,0.5768114089965835,-1.2026566669543683,2.3562794849475353,-0.3129226289788889,1.4665454469720558,-2.8192089372558655,93.96814196130889,55.23947942379352,0.889734037975475,3,-1.436065673828125,-1.1068687438964844,-2.2232818603515625,-4.575380325317383,-0.8874015808105469,0,0.03434913346901114,-2.6615515194754873,53.41603088378906,1.6000053304193707,53.17748260498047,-2.1940497998102746,53.45419692993164,0.03434913346901114
13151,2014-04-01,53.788169860839844,54.23664093017578,53.44465637207031,54.05534362792969,8085739.0,-0.007045907480827895,1.5151614271003695,-0.4117629767245023,47.35577616114245,39.2309545147274,-0.8382553846390408,-0.08214623160417034,-1.5847287101401832,-4.872002728735232,23.32197700580958,0.7919845581054688,-0.6011752668782222,0.22805538177490092,-1.5087776484815407,1.9648884120313426,-0.6403611333533235,1.0964718969031253,-2.317512814873055,63.80370054252387,24.141055480000006,0.8684165151282212,4,-1.0543899536132812,-0.7251930236816406,-1.5195636749267578,-3.9169864654541016,-1.4694671630859375,1,0.03885045693529032,-1.051284679688581,54.16984558105469,-2.6615515194754873,53.41603088378906,1.6000053304193707,53.17748260498047,0.03885045693529032
13152,2014-04-02,53.8740463256836,53.96946716308594,53.48282241821289,53.89313125610352,7398880.0,0.0015965678896667779,4.666674069961601,0.07143265084668322,54.53315964408134,41.16965346634138,-0.9541663893091084,-0.2103723001394613,-1.5626242905527974,-4.848236343219391,21.961346740460915,0.4866447448730469,-0.6704432672225025,0.333970069885261,-1.3772024680561614,2.0451426078266834,-0.5216161990854502,1.1895563388559722,-2.2881696936355596,69.32508265395263,24.074091050839755,0.8555862689707103,4,-1.1402664184570384,-0.8110694885253977,-1.605440139770515,-4.002862930297859,-1.1927490234375,2,0.055968812890513364,1.5151614271003695,53.788169860839844,-1.051284679688581,54.16984558105469,-2.6615515194754873,53.41603088378906,0.055968812890513364
13153,2014-04-03,53.63549423217773,54.15076446533203,53.38740539550781,53.94084167480469,8712129.0,-0.004427959467973919,1.1052576207885116,15.999400359784502,53.37748751147709,43.236582776409996,-0.6960694675999193,-0.05347095656373568,-1.2018715111852671,-4.498182450631141,20.45858387367643,0.7633590698242188,-0.7429118811679132,0.14551353454589133,-1.4872633354889402,1.7782904045807228,-0.6708749004715244,0.9619019695633071,-1.939006797491686,36.97457536013698,-11.20307813390908,0.8163884350174141,4,-0.9017143249511648,-0.5725173950195241,-1.3668880462646413,-3.764310836791985,-0.8778610229492045,3,0.03575882117943685,4.666674069961601,53.8740463256836,1.5151614271003695,53.788169860839844,-1.051284679688581,54.16984558105469,0.03575882117943685
13154,2014-04-04,53.54961776733398,54.12213516235352,53.52099227905274,54.01717758178711,10912614.0,-0.001601112585483122,-1.290893760539691,1.5312386782434757,49.01130398104088,46.15367068427808,-0.43783951336409643,-0.07278063475512653,-0.9999630396720747,-4.315102699150202,18.874609834250087,0.6011428833007812,-0.7502705000202212,0.12404556274413636,-1.381545102135476,1.6296362276237488,-0.6287497696956663,0.876840895183939,-1.7469439621154592,19.10098732380364,-28.18544243049629,0.7527953324398046,4,-0.701333999633782,-0.48664093017577414,-1.1521949768066335,-3.678434371948235,-0.35305404663084516,4,0.044725596644638266,1.1052576207885116,53.63549423217773,4.666674069961601,53.8740463256836,1.5151614271003695,53.788169860839844,0.044725596644638266
13155,2014-04-07,52.66221237182617,53.58778762817383,52.50954055786133,52.83396911621094,11974762.0,-0.016571647614058937,-3.5200009594703725,0.3673471052803286,42.60427790999924,46.62694476787028,0.738102832912169,0.6899248258562025,-0.016134333352162855,-3.337714545618752,16.889188402439302,1.0782470703125,-0.7079113354340834,-0.6617376327514677,-2.0783992101182847,0.7549239446153493,-1.3700684214348797,0.04659315593194435,-0.7575996508964735,8.839776564939955,-34.6300061997344,0.7083307886834102,4,0.7681312561035156,0.40076446533203125,0.0023860931396484375,-2.533395767211914,1.1259574890136719,0,0.03478892520964916,-1.290893760539691,53.54961776733398,1.1052576207885116,53.63549423217773,4.666674069961601,53.8740463256836,0.03478892520964916
13156,2014-04-08,52.51908493041992,53.0629768371582,52.19465637207031,52.74809265136719,11283606.0,-0.0027178395088244267,1.0222278487760024,1.3333259300388673,43.82314593002945,46.83528986972775,0.959717056198599,0.747370630647012,0.20682249640945116,-3.113512237432815,15.295585119785072,0.8683204650878906,-0.5758198172921496,-0.7261438369750977,-2.1377172522409325,0.6854295782907371,-1.431930544608015,-0.020357129342180258,-0.5166108504074884,16.58541056433338,-25.72134566018955,0.7057867076329165,4,0.7538166046142578,0.5438919067382812,0.20992279052734375,-2.390268325805664,0.8110694885253906,1,0.014534888999599982,-3.5200009594703725,52.66221237182617,-1.290893760539691,53.54961776733398,1.1052576207885116,53.63549423217773,0.014534888999599982
13157,2014-04-09,54.48473358154297,54.53244400024414,52.67175674438477,52.69084167480469,16881708.0,0.03742732101534596,-1.0312494794529756,-7.833325004580814,58.07489374802246,48.975002193581076,-0.9436074266878762,-1.2611435316198438,-1.6649687505056292,-4.982023846856791,14.508215950593467,2.0133590698242188,-0.2233959200827087,1.2256689071655273,-0.23036377132956432,2.681701585660619,0.4976525679179815,1.9536852464130732,-2.3883125968111116,97.9591636927927,50.589210934145214,0.728016339247547,4,-1.1211833953857422,-1.4217567443847656,-1.5911273956298828,-4.355916976928711,-1.1736640930175781,2,-0.03975482197315572,1.0222278487760024,52.51908493041992,-3.5200009594703725,52.66221237182617,-1.290893760539691,53.54961776733398,-0.03975482197315572
13158,2014-04-10,53.29198455810547,55.47710037231445,53.22518920898438,55.238548278808594,18883388.0,-0.02189143536239202,-1.165138455895845,-1.085106473467756,56.153049517844444,50.603400828878385,0.2984801486283857,-0.06733794452840414,-0.36998448831603525,-3.705400605349638,14.621074610029716,2.251911163330071,-0.07356867251485255,0.030057334899900923,-1.425999043922296,1.4861137137220979,-0.6979708545111976,0.7580855243109994,-1.0973281860351562,33.43021803124561,-18.896524258784694,0.7280281894111,4,0.5438938140869141,0.004772186279296875,-0.21469497680664062,-3.144084930419922,0.4771003723144531,3,-0.011459270299711277,-1.0312494794529756,54.48473358154297,1.0222278487760024,52.51908493041992,-3.5200009594703725,52.66221237182617,-0.011459270299711277
13159,2014-04-11,53.35877990722656,54.00763320922852,52.76717758178711,53.0057258605957,14286022.0,0.0012533845319320225,-1.9885074373101785,-0.18137297170181077,62.07676695481572,51.88998459538367,0.24888234966508804,-0.12395497355358742,-0.37165027238280146,-3.690890752922158,15.105843712857741,1.2404556274414134,-0.0009727920134210422,0.08635635375976847,-1.3692944949734027,1.5420072024929397,-0.6414690706068171,0.8141817781263541,-0.9015280151367193,35.46514533285763,-21.7481541708449,0.7278254243665853,4,0.4770984649658203,-0.062023162841796875,-0.1908416748046875,-2.7003841400146484,0.07633590698241477,4,-0.011266125257047399,-1.165138455895845,53.29198455810547,-1.0312494794529756,54.48473358154297,1.0222278487760024,52.51908493041992,-0.011266125257047399
13160,2014-04-14,53.02481079101562,54.13167953491211,52.4332046508789,53.64503860473633,11304776.0,-0.006258934645649861,1.1317409133672878,-1.7567503322492666,52.43592102585808,52.454445135907626,0.45074831972563345,0.16670702411503413,0.04152160725990228,-3.2758188879592893,15.09666935022212,1.6984748840332102,0.11833547213726092,-0.21469306945801492,-1.66097789000127,1.23159175108524,-0.9378354797296424,0.5084493408136126,2.4522895812988352,25.290741255100173,-31.660160469263978,0.7231424102716287,4,0.8110675811767649,0.27194595336914773,0.17652416229248757,-2.318704605102532,0.9637374877929759,0,0.0032391049986850717,-1.9885074373101785,53.35877990722656,-1.165138455895845,53.29198455810547,-1.0312494794529756,54.48473358154297,0.0032391049986850717
13161,2014-04-15,53.48282241821289,53.73091506958008,52.58587646484375,53.23473358154297,11677759.0,0.008637685271568607,2.0769270195328717,-0.3999963097134447,50.20133940070404,51.97313177553237,-0.06161087981644897,-0.3316031475570327,-0.30295454381297304,-3.6501552148698266,14.988392666321095,1.1450386047363281,0.21248213056548337,0.2581087112426772,-1.1709094119743568,1.6871268344597112,-0.4564003503658398,0.9726177728511942,1.9334000396728541,34.482711084431415,-18.64088314301118,0.7145090616085161,4,0.3530559539794922,-0.186065673828125,-0.25286102294921875,-2.490457534790039,0.41984939575196023,1,0.0057092619428209535,1.1317409133672878,53.02481079101562,-1.9885074373101785,53.35877990722656,-1.165138455895845,53.29198455810547,0.0057092619428209535
13162,2014-04-16,53.6832046508789,54.34160232543945,53.36832046508789,53.86450576782226,10098004.0,0.003746665258222537,-1.399996237365822,-0.7307911124778965,53.59564092410667,51.99737104360233,-0.32621596255002316,-0.5393471191524739,-0.42912069203894987,-3.765761581023959,15.67757012882251,0.9732818603515625,0.1705033894978243,0.44560928344726136,-0.9956249942929603,1.886843561187483,-0.27500785542284945,1.1662264223173722,1.6733574508667104,41.065795756317115,-9.357041208312666,0.7206171388701121,4,0.15267372131348367,-0.3864479064941335,-0.44608688354491477,-2.6908397674560476,0.5248107910156321,2,-0.006576549113071706,2.0769270195328717,53.48282241821289,1.1317409133672878,53.02481079101562,-1.9885074373101785,53.35877990722656,-0.006576549113071706
13163,2014-04-17,53.88358688354492,54.38931274414063,53.6927490234375,53.86450576782226,11804358.0,0.0037326801551653688,-2.8421074780120748,-0.10524543943446593,53.34242339126426,52.47860653362715,-0.5450200295251904,-0.7099979953726248,-0.5520434648061183,-3.8868076700240053,16.798874562673582,0.706108093261733,0.18947300753737295,0.6040067672729492,-0.862174939089094,2.0701884736349925,-0.12908408590806886,1.3370976204539673,1.4145080691833556,74.14632338888633,25.24992972709714,0.7330908531810203,4,-0.04770851135253906,-0.5868301391601562,-0.5319652557373047,-2.8578243255615234,0.20992279052733664,3,-0.010625079511816349,-1.399996237365822,53.6832046508789,2.0769270195328717,53.48282241821289,1.1317409133672878,53.02481079101562,-0.010625079511816349
13164,2014-04-21,54.62786483764648,54.67557144165039,53.816795349121094,53.96946716308594,6530088.0,0.013812702478588124,1.2784921586785893,34.505197920818446,53.27871851797231,53.664655490068604,-1.2519163536352522,-1.3277057582336198,-1.2159990707292039,-4.551491571384126,17.36068514965868,0.8587760925292969,0.15333475534079355,1.2247159957885643,-0.2593877170857084,2.708819708662837,0.48266413935142793,1.9667678522257006,0.6129323090448153,97.87248882741882,52.41870252051672,0.7420518564371374,4,-0.7919864654540945,-1.3311080932617116,-1.2356901168823171,-3.602102279663079,-0.8110694885253835,0,-0.0157205468267676,-2.8421074780120748,53.88358688354492,-1.399996237365822,53.6832046508789,2.0769270195328717,53.48282241821289,-0.0157205468267676
13165,2014-04-22,55.1240463256836,55.64885330200195,54.40839767456055,54.47518920898438,14642866.0,0.009082937609071307,-2.1707359881430057,0.985509429589512,59.408593772669,55.39637191702855,-1.5222425567625137,-1.606393569714804,-1.6551979138443684,-4.975355421095877,19.268242199215486,1.2404556274414062,0.15708776993680829,1.5305349349975685,0.20499334173716477,2.8560765282579723,0.8677641383673631,2.193305731627774,-2.6908416748047017,82.86611345042809,38.092119311461055,0.6627707966302027,4,-1.0830173492431712,-1.7414131164550852,-1.839219093322761,-4.098283767700202,-0.06679534912110086,1,-0.030638725276009193,1.2784921586785893,54.62786483764648,-2.8421074780120748,53.88358688354492,-1.399996237365822,53.6832046508789,-0.030638725276009193
13166,2014-04-23,54.86641311645508,55.1240463256836,54.46564865112305,55.10496139526367,8107433.0,-0.0046736991639977354,3.7586159360350977,-0.3676437734429198,56.82414966682346,55.25740035245089,-1.0019952767884774,-1.2386673968472692,-1.3460922263263555,-4.6449496483581,20.74310877937307,0.658397674560554,0.2032966884221281,1.162691688537599,-0.20275200979536834,2.5281353868705665,0.47996983937111537,1.8454135377040828,-2.368895492553719,65.69046615414467,23.029694746131028,0.6827218491664824,4,-0.8253841400146484,-1.4837799072265625,-1.4289140701293945,-3.8406505584716797,0.3435096740722656,2,-0.016000040603769694,-2.1707359881430057,55.1240463256836,1.2784921586785893,54.62786483764648,-2.8421074780120748,53.88358688354492,-0.016000040603769694
13167,2014-04-24,54.89503860473633,55.17175674438477,54.24618148803711,54.69465637207031,7037110.0,0.0005217306300029367,1.455697868012057,-0.8400070361723223,58.91893965260162,55.56472147853502,-1.079856783101114,-1.2161675449810616,-1.346768031859078,-4.6037063126294555,21.39762711930183,0.9255752563476634,0.3885204267363349,1.1192750930786133,-0.33958143443318534,2.578131620590412,0.389846829322714,1.8487033568345126,-2.3344942672729587,61.46347076042209,17.3364257977021,0.7294282637558978,4,-0.8540096282958984,-1.5124053955078125,-1.2714710235595703,-3.8692760467529297,0.3816795349121094,3,-0.018077531521871526,3.7586159360350977,54.86641311645508,-2.1707359881430057,55.1240463256836,1.2784921586785893,54.62786483764648,-0.018077531521871526
13168,2014-04-25,54.61832046508789,55.038169860839844,54.40839767456055,54.89503860473633,6526630.0,-0.005040858822249916,1.2372782588662574,-1.3809514744236517,57.368424928618204,55.04157236451307,-0.6651611936489843,-0.8706073128383309,-1.0232064964738825,-4.2580191293528316,22.151119244285866,0.6297721862792969,0.5828681003849567,0.7705150604248061,-0.7061388909036594,2.2471690117532717,0.032188084760576885,1.5088420360890353,-1.9960099483337501,43.74998698629709,-3.396341254949256,0.7383269756642318,4,-0.5772914886474609,-1.235687255859375,-0.9565849304199219,-3.5734729766845703,0.6393127441406321,4,-0.00751222336570434,1.455697868012057,54.89503860473633,3.7586159360350977,54.86641311645508,-2.1707359881430057,55.1240463256836,-0.00751222336570434
13169,2014-04-28,54.08396911621094,55.20038223266602,53.89313125610352,54.97137451171875,17807826.0,-0.009783372032073245,-1.0601535400172166,3.2068927488282326,60.304297556031415,55.91583642342122,-0.019136178636550483,-0.2989787845476357,-0.4503313213026843,-3.6624383110680014,22.07430811099706,1.3072509765625,0.47743472823462696,0.2027667999267564,-1.2629426366717453,1.6684762365252581,-0.5300879183724945,0.9356215182260073,-1.401127743751843,10.86948019780432,-39.42364655041446,0.7328547182992511,4,0.03339576721191406,-0.7013359069824219,-0.42223358154296875,-3.039121627807617,1.1927490234375,0,0.00017640269412955156,1.2372782588662574,54.61832046508789,1.455697868012057,54.89503860473633,3.7586159360350977,54.86641311645508,0.00017640269412955156
13170,2014-04-29,56.03053283691406,56.16412353515625,54.64694595336914,54.86641311645508,14317252.0,0.0359915101001651,1.1199977612357979,-1.3118240280619702,70.175425522728,58.13517932586832,-1.6701329359456807,-2.2124295235782654,-2.345416599628564,-5.529432709801554,22.247134859671544,2.0801544189453125,0.529185816639739,2.056296157836911,0.30504736286715683,3.8075449528066656,1.180671760352034,2.9319205553217884,-3.288371225864111,94.11751860742078,37.926385192899474,0.8756243974848767,4,-1.2643108367919922,-2.3902645111083984,-2.566793441772461,-4.985685348510742,-0.5916023254394531,1,-0.039509484841709575,-1.0601535400172166,54.08396911621094,1.2372782588662574,54.61832046508789,1.455697868012057,54.89503860473633,-0.039509484841709575
13171,2014-04-30,55.87786483764648,56.29771041870117,55.36259460449219,55.83015441894531,14211299.0,-0.0027247286709185525,1.1075369583066454,0.040984116893367034,60.11082004284618,58.85908811683938,-1.2762071351280042,-1.997597639451051,-2.1496731000986316,-5.290419208811009,22.497254963762014,0.9351158142089844,0.5268573521068518,1.7991434097289982,-0.1441842666462918,3.7424710861042882,0.8274795715413532,2.7708072479166432,-2.998824749632277,82.53974801140926,30.325304662365134,0.9716638381876446,4,-0.8826351165771413,-2.0562992095947195,-2.9866437911987234,-4.833017349243157,-0.6774826049804545,2,-0.0146858485639757,1.1199977612357979,56.03053283691406,-1.0601535400172166,54.08396911621094,1.2372782588662574,54.61832046508789,-0.0146858485639757
13172,2014-05-01,56.88931274414063,57.09923553466797,55.86832046508789,55.86832046508789,12287276.0,0.018101047873481324,-1.4112132771897312,21.39977612537313,76.81368512520002,61.46700608727669,-1.9948181991010117,-2.9213458675936295,-3.0854094144632356,-6.201145625070843,22.94320051252407,1.2309150695800781,0.6937323253640955,2.6598279953002972,0.3500582758588564,4.969597714741738,1.5049431355795733,3.814712855021021,-3.805152436285212,93.4524029074522,37.25653715389657,1.1548848597207217,5,-1.4312973022461009,-2.2423667907714915,-4.002861976623542,-5.844465255737312,-1.6030540466308594,3,-0.029520306584935097,1.1075369583066454,55.87786483764648,1.1199977612357979,56.03053283691406,-1.0601535400172166,54.08396911621094,-0.029520306584935097
13173,2014-05-02,55.55343627929688,56.80343627929688,55.28625869750977,56.74618148803711,12659106.0,-0.023482028528835408,1.3211658384132299,-1.1682215754332983,63.755997907367494,62.631148241653925,-0.4438380710397638,-1.5119322458772828,-1.711469632938453,-4.7801299813841425,22.995034547845485,1.6030540466308594,0.8338950213470397,1.2280544281005916,-1.13648712449816,3.5925959806993433,0.0457836518012158,2.4103252043999674,-2.1480699532964564,51.7857461559788,-6.741914444795107,1.1822707762993763,5,-0.05725288391113992,-0.9064903259277415,-2.6669855117797923,-4.432254791259773,0.2576332092285085,4,-0.004981116528188001,-1.4112132771897312,56.88931274414063,1.1075369583066454,55.87786483764648,1.1199977612357979,56.03053283691406,-0.004981116528188001
13174,2014-05-05,55.94465637207031,55.98282241821289,55.10496139526367,55.4484748840332,8525480.0,0.007042230309688868,2.0666906537136613,-0.41599956503801366,68.17103592614782,63.6047529253738,-0.7025039504699606,-1.8071770079604477,-2.066063088595641,-5.085661688866892,22.970290259670932,0.8778610229492188,0.954844773611029,1.4995225906372056,-0.9409669696364276,3.940012150910839,0.279277810500389,2.719767370774022,-2.243780509376485,52.91831880694342,-9.408199339014516,1.2202447801368168,5,-0.4484729766845703,-1.2977104187011719,-3.0582056045532227,-4.208015441894531,0.17175674438476562,0,-0.012280407234474988,1.3211658384132299,55.55343627929688,-1.4112132771897312,56.88931274414063,1.1075369583066454,55.87786483764648,-0.012280407234474988
13175,2014-05-06,54.4942741394043,56.07824325561523,54.42748260498047,56.05915832519531,14502538.0,-0.025925304161669716,1.0595196451475593,-3.1538544333479406,55.60254879140327,63.46901949477156,0.72543808761354,-0.22398786328392362,-0.5997667563246125,-3.555174381295359,23.9916050902455,1.6507606506347585,1.0412795059401532,-0.04246273040771342,-2.334174692262195,2.2492492314467682,-1.1883187113349578,1.103393250519531,-0.5215295029525393,2.4999143327089137,-60.73179042328643,1.1458559809272426,5,1.0019092559814453,0.15267181396484375,-1.595895767211914,-2.7242374420166016,1.135498046875,1,0.014358279151357012,2.0666906537136613,55.94465637207031,1.3211658384132299,55.55343627929688,-1.4112132771897312,56.88931274414063,0.014358279151357012
13176,2014-05-07,53.28244400024414,54.24618148803711,52.97710037231445,53.61641311645508,24009575.0,-0.02223775173259701,-1.68686297630393,0.21341458955451276,48.00381387702493,62.25622774192969,1.887437718386721,1.10459672703999,0.6225295836781726,-2.2621594571512134,24.964364762598525,1.5171737670898438,1.0482857826360146,-1.2924608230590806,-3.46501343532978,0.8800917892116189,-2.378737129194427,-0.2061845169237344,3.816791534423828,7.407414262354097,-56.206261378497615,1.086276306135349,5,1.7557239532470703,1.364501953125,-0.3840656280517578,-1.5124073028564453,2.2900733947753906,2,0.040472740162230236,1.0595196451475593,54.4942741394043,2.0666906537136613,55.94465637207031,1.3211658384132299,55.55343627929688,0.040472740162230236
13177,2014-05-08,52.318702697753906,53.20610809326172,52.21374130249024,53.0057258605957,15061227.0,-0.01808740797411279,-1.212768310161675,2.057145794307123,42.75618362079045,60.63264537439328,2.734897145449999,2.0003006069606784,1.5746799585161924,-1.2124146756330845,24.888078765083673,1.0687026977538991,0.9346478468275947,-2.1479005813598633,-4.543847190955937,0.24804602823621025,-3.3458738861578965,-0.9499272765618301,4.6980901336669945,2.286892610381997,-57.51616409428939,1.197973304798036,5,2.3377857208251953,2.3282432556152344,0.5796756744384766,-0.5486660003662109,3.091602325439453,3,0.05507933848359414,-1.68686297630393,53.28244400024414,1.0595196451475593,54.4942741394043,2.0666906537136613,55.94465637207031,0.05507933848359414
13178,2014-05-09,52.6812973022461,53.15839767456055,51.90839767456055,52.57633590698242,12979480.0,0.006930496854765433,1.3603562720373992,-0.15277708371507817,40.659316118597346,58.449869659122825,2.3117451172608057,1.6755134881693792,1.1924719635343166,-1.48693840262289,24.220053504546975,1.25,0.8607724266434928,-1.7547716140746985,-4.228064841044869,0.7185216128954721,-2.991418227559784,-0.5181250005896132,4.143373468017572,18.535449638642596,-34.94628211366162,1.2366466134850858,5,1.822519302368157,1.822519302368157,0.21708106994628196,-0.9112606048584055,2.7194671630859304,4,0.04944755593846417,-1.212768310161675,52.318702697753906,-1.68686297630393,53.28244400024414,1.0595196451475593,54.4942741394043,0.04944755593846417
13179,2014-05-12,52.75763320922852,53.07251739501953,52.33778762817383,53.07251739501953,8473080.0,0.0014490134239568686,3.6666666666666665,-2.999999999999729,38.16792087698469,54.893480254040234,2.265750863674434,1.6356949522114732,1.0868539758319855,-1.4694470298948943,24.036360220676855,0.7347297668457031,0.761647530934674,-1.6483783721923757,-4.190450797859015,0.8936940534742632,-2.9194145850256987,-0.3773421593590527,3.7720611752929614,20.366114719605,-28.184260795818453,1.271036212833321,5,1.746183395385735,1.746183395385735,0.14074516296386008,-0.9875965118408274,2.977100372314446,0,0.057876672882337665,1.3603562720373992,52.6812973022461,-1.212768310161675,52.318702697753906,-1.68686297630393,53.28244400024414,0.057876672882337665
13180,2014-05-13,53.19656372070313,53.49236679077149,52.67175674438477,52.77671813964844,9389032.0,0.008319753650317896,-1.6060694166818688,-1.3333333333333859,41.7994179761953,52.858880024412365,1.5450218889245022,1.2756971417916532,0.6406721288119783,-1.8081505480846474,24.06441210411873,0.8206100463867188,0.6984997722610728,-1.2180355072021385,-3.7415544197015507,1.3054834052972737,-2.4797949634518446,0.0437239490475676,3.0558528612206928,55.102017505499326,8.3595443791204,1.2617594562497074,5,1.3072528839111257,1.3072528839111257,-0.2409334182739329,-1.4265270233154368,2.4332084655761648,1,0.05488793244394463,3.6666666666666665,52.75763320922852,1.3603562720373992,52.6812973022461,-1.212768310161675,52.318702697753906,0.05488793244394463
13181,2014-05-14,53.788169860839844,53.96946716308594,53.08206176757813,53.08206176757813,8171780.0,0.011121134501145713,-1.5135114693520635,1.6818280937669907,44.84902602301757,49.30725123528098,0.6993654071669795,0.7464085369434841,0.028852373765197115,-2.3103078141519475,23.93735308825657,0.8874053955078054,0.6658442468708969,-0.6416967391967745,-3.1450942393986665,1.8617007610051175,-1.893395489297724,0.610002010904175,2.2036055866421833,91.20372683912737,44.40979065325111,1.2516987501009473,5,0.5677471160888672,0.7156467437744141,-0.5415096282958984,-2.0181331634521484,2.4332046508789062,2,0.034238055137477685,-1.6060694166818688,53.19656372070313,3.6666666666666665,52.75763320922852,1.3603562720373992,52.6812973022461,0.034238055137477685
13182,2014-05-15,53.33015441894531,53.99809265136719,52.96755599975586,53.25381851196289,9346588.0,-0.008515170586385512,-2.1764484552749934,0.10810796209657487,44.10480745763636,47.123785629755304,0.6698641615229874,1.2402040943246746,0.46645221774293333,-1.7629227987941647,23.37126201111698,1.0305366516113281,0.33470634187744963,-1.082059669494626,-3.6124590991952275,1.4483397602059753,-2.347259384344923,0.18314004535567108,2.4166183621614223,68.03656802378966,19.995987095074554,1.2651997148502994,5,0.6631660461425781,1.1736621856689453,-0.1622152328491211,-1.4312992095947266,2.4904556274414062,3,0.04204681198668392,-1.5135114693520635,53.788169860839844,-1.6060694166818688,53.19656372070313,3.6666666666666665,52.75763320922852,0.04204681198668392
13183,2014-05-16,53.31106948852539,53.6832046508789,53.11068725585938,53.11068725585938,9496976.0,-0.0003578637757167824,-4.7142530792517245,2.6250062465642965,46.2878119690128,44.692316301184746,0.37707221163854854,1.2798150564444768,0.45278956003323856,-1.6617469753183656,22.738858232020995,0.572517395019517,0.12207955738259102,-1.0725187301635728,-3.640768593006854,1.4957311326797083,-2.3566436615852098,0.21160620125806417,2.2054007861885765,58.6206658870184,5.635368711764762,1.2841249314216405,5,0.6822509765625,1.1927471160888672,-0.09780597686767578,-1.1021003723144531,1.9561080932617188,4,0.03937710413256301,-2.1764484552749934,53.33015441894531,-1.5135114693520635,53.788169860839844,-1.6060694166818688,53.19656372070313,0.03937710413256301
13184,2014-05-19,53.76908493041992,53.788169860839844,53.07251739501953,53.1870231628418,7880226.0,0.00859137598042592,1.3076942001353096,2.9047573721183615,37.32620769006789,42.6616117343697,-0.47159522342172266,0.7949191022354114,-0.03978638147313518,-2.0347841866814065,21.817948017183735,0.7156524658203125,-0.32120567306964176,-0.5715642929077163,-3.151308385836117,2.0081798000206845,-1.8614363393719202,0.7183077535564877,1.5309009882848414,82.73380674219341,33.507650231524394,1.289872046464201,5,-0.6917953491210938,0.7347316741943359,-0.20276737213134766,-1.3263359069824219,2.395038604736328,0,0.03034605362958276,-4.7142530792517245,53.31106948852539,-2.1764484552749934,53.33015441894531,-1.5135114693520635,53.788169860839844,0.03034605362958276
13185,2014-05-20,53.43511581420898,53.6832046508789,53.17748260498047,53.64503860473633,8232983.0,-0.006211173514355295,2.53336886993616,-0.36065380380644013,36.582799384824284,41.39261012412519,-0.3393543592168342,1.049688231834132,0.2596431763234577,-1.6176779376282369,20.179679997500042,0.5916023254394531,-0.6170958287264554,-0.821086883544929,-3.403427048269684,1.761253281179826,-2.1122569659073065,0.47008319881744853,1.661374809847132,45.370517751314324,0.34350524559117446,1.291170082362376,5,-0.4818706512451101,1.0687007904052805,0.13120174407959695,-0.9923667907714773,2.4141197204589915,1,0.0430357028761692,1.3076942001353096,53.76908493041992,-4.7142530792517245,53.31106948852539,-2.1764484552749934,53.33015441894531,0.0430357028761692
13186,2014-05-21,53.988548278808594,54.02671813964844,53.55915832519531,53.625953674316406,6970143.0,0.01035709301209109,1.1304317597163318,-1.7272760312556203,33.22294510211607,40.33336139982803,-0.8740034826679874,0.4501981260464376,-0.30323032415241613,-2.0886341936222834,18.552941079946507,0.5916023254394602,-1.0019774501325571,-0.2237611770629897,-2.792235360591377,2.3447130064653976,-1.5079982688271798,1.0604759147012004,0.9166567682777824,96.39622118255521,55.11964834394074,1.2842370917641937,5,-1.0209903717041016,0.5152683258056641,-0.42223072052001953,-1.4790058135986328,0.9064903259277344,2,0.030399482108595777,2.53336886993616,53.43511581420898,1.3076942001353096,53.76908493041992,-4.7142530792517245,53.31106948852539,0.030399482108595777
13187,2014-05-22,53.90267181396485,54.17938995361328,53.47328186035156,53.816795349121094,7522544.0,-0.001590642230279271,1.2089598548856748,0.2368387829819663,38.83869709743914,40.13107039747712,-0.6032505047086261,0.4826634326858752,-0.23167886882574606,-1.9210100432308295,17.18928107100186,0.7061080932617188,-1.1850248832606383,-0.26001930236815696,-2.811243983950696,2.2912053792143823,-1.5356316431594266,1.0155930384231127,0.8227247907699748,75.00000000000064,33.60477326436357,1.275612340791268,5,-0.6440830230712962,0.601144790649407,-0.33635425567627664,-1.39312934875489,1.2977104187011719,3,0.043016470607551316,1.1304317597163318,53.988548278808594,2.53336886993616,53.43511581420898,1.3076942001353096,53.76908493041992,0.043016470607551316
13188,2014-05-23,54.20801544189453,54.3702278137207,53.86450576782226,54.03625869750977,6343544.0,0.005664721574164533,1.0384559202282118,2.000044420753128,38.120103212230156,40.1257573236155,-0.7479046343916096,0.1528409298647233,-0.5167181534816052,-2.1442859067159503,15.822771134579117,0.5057220458984446,-1.188889243828811,0.06583957672118856,-2.4765417651681503,2.6082209186105274,-1.2053510942234809,1.337030247665858,0.34836122702984085,87.50011023348922,45.59772027822067,1.2711906709446694,5,-0.6870231628417969,0.29580116271972656,-0.641697883605957,-1.6984729766845703,1.6221389770507812,4,0.02974826861574975,1.2089598548856748,53.90267181396485,1.1304317597163318,53.988548278808594,2.53336886993616,53.43511581420898,0.02974826861574975
13189,2014-05-27,54.09350967407226,54.42748260498047,53.88358688354492,54.32251739501953,7652286.0,-0.0021123401565034117,1.4782340416286446,-1.3333259300389637,46.64535782253836,40.66419508432029,-0.4738023404038927,0.2825864545175847,-0.38005137616244156,-1.9492209859576732,15.102012460354008,0.5438957214355469,-1.0431341066396556,-0.04914321899414631,-2.591482156084112,2.4931957180958193,-1.3203126875391291,1.2220262495508365,-2.1851119995117116,73.28216552734318,25.305251262859173,1.2711694685449821,5,-0.39599037170409446,0.4103069305419993,-0.5271921157836843,-1.354959487915032,2.2519111633300852,1,0.021697019009979446,1.0384559202282118,54.20801544189453,1.2089598548856748,53.90267181396485,1.1304317597163318,53.988548278808594,0.021697019009979446
13190,2014-05-28,53.816795349121094,54.13167953491211,53.816795349121094,54.11259460449219,7171569.0,-0.005115481073763584,-1.1290397462020583,1.2916562557259772,55.30303431827216,41.8257515615708,-0.1115908775044474,0.40575274668774597,-0.10116095096179123,-1.5842066684817198,13.583875682450335,0.3148841857910156,-0.8941906035447929,-0.21517066955566122,-2.599268217488323,2.1689268783770004,-1.4072194435219956,0.9768781044106731,-1.8580159759521493,36.00012792938298,-16.40181847016151,1.1920487739663317,5,-0.11927604675292969,0.6870212554931641,-0.25047779083251953,-0.8874053955078125,2.6717529296875,2,0.04361701901437143,1.4782340416286446,54.09350967407226,1.0384559202282118,54.20801544189453,1.2089598548856748,53.90267181396485,0.04361701901437143
13191,2014-05-29,55.0572509765625,55.14313125610352,54.00763320922852,54.30343627929688,8922358.0,0.023049600396944925,1.4536050182579145,-2.5483995770034062,75.7630283994993,45.343331666222234,-1.2886066958708966,-0.9479344932547704,-1.3280575783395605,-2.731909275814324,12.254201887182312,1.326335906982429,-0.68003660530578,1.0663156509399414,-1.2098224334070693,3.342453735286952,-0.07175339123356395,2.2043846931134468,-3.049097538757323,94.8570044843865,34.623932694108944,1.1380690421735051,5,-0.9494266510009766,-0.5534343719482422,-1.3454198837280273,-2.0419845581054688,0.7824440002441406,3,0.014384745770227525,-1.1290397462020583,53.816795349121094,1.4782340416286446,54.09350967407226,1.0384559202282118,54.20801544189453,0.014384745770227525
13192,2014-05-30,55.209922790527344,55.60114669799805,54.88549423217773,54.88549423217773,12071912.0,0.002772964709586212,-3.4117723141320364,0.4303823731832854,74.76637120264465,48.507616025514665,-1.281338509045959,-1.2994989392656677,-1.453735046715849,-2.7901509790469277,10.470718825489763,0.7156524658203196,-0.5223607893280047,1.3029569625854478,-0.6193849752834311,3.2252989004543267,0.34178599365100837,2.2641279315198872,-3.076370239990233,78.07472683465988,12.048048773675305,0.9611709689344383,5,-0.8730907440185547,-0.7061061859130859,-1.498091697692871,-1.889312744140625,0.2958030700683594,4,-0.005703398408755667,1.4536050182579145,55.0572509765625,-1.1290397462020583,53.816795349121094,1.4782340416286446,54.09350967407226,-0.005703398408755667
13193,2014-06-02,55.27671813964844,55.53435134887695,54.847328186035156,55.25763320922852,6733924.0,0.001209843190227211,1.5714285714285714,0.058826296048044346,74.71912425612001,52.662384532853785,-1.1622021687729358,-1.4631022763822656,-1.4798987627951377,-2.7668063990740634,9.330390668286386,0.6870231628417969,-0.431564553686421,1.3835882186889634,-0.49227906427923074,3.2594555016571576,0.4456545772048699,2.321521860173057,-2.935109940263672,81.81812351284961,9.601953399575422,0.937933641484096,6,-0.8874034881591797,-0.7729015350341797,-1.5648870468139648,-1.8940849304199219,0.5916023254394531,0,-0.001380977553507523,-3.4117723141320364,55.209922790527344,1.4536050182579145,55.0572509765625,-1.1290397462020583,53.816795349121094,-0.001380977553507523
13194,2014-06-03,55.25763320922852,55.30534362792969,54.74236679077149,54.88549423217773,7417849.0,-0.00034526164110715296,1.40814894589123,19.4991005396842,72.04082981349845,56.60216569159537,-1.0166756771023486,-1.579087042043902,-1.3909582494927548,-2.651901932017573,8.301059443308102,0.562976837158196,-0.28512832538407906,1.3988544464111428,-0.3389105551747633,3.136619447997049,0.5299719456181862,2.2677369472040994,-2.720452699926959,80.74855106390751,6.104518585705222,0.868882500792954,6,-0.720418930053718,-0.7538166046142649,-1.54580211639405,-1.875000000000007,0.6393127441406179,1,0.01036094339308713,1.5714285714285714,55.27671813964844,-3.4117723141320364,55.209922790527344,1.4536050182579145,55.0572509765625,0.01036094339308713
13195,2014-06-04,55.27671813964844,55.35305404663086,54.875953674316406,55.13358688354492,7205419.0,0.00034538088787927634,2.225797299562823,0.3846177501691224,68.13953272157613,60.48178653820204,-0.8348508522093852,-1.6195846097939466,-1.3114555372687704,-2.5699699012330655,8.0404402525641,0.4771003723144531,-0.15503689309697677,1.378817176818849,-0.45192992265083376,3.209564276288532,0.4634436270840112,2.294190726553687,-2.5556996590250876,79.64067699231552,6.798398767687587,0.9153735497348406,6,-0.7395038604736328,-0.7729015350341797,-1.526719093322754,-1.8940849304199219,0.48664093017578125,2,0.019333685749106655,1.40814894589123,55.25763320922852,1.5714285714285714,55.27671813964844,-3.4117723141320364,55.209922790527344,0.019333685749106655
13196,2014-06-05,55.43893051147461,55.79198455810547,55.07633590698242,55.31488418579102,8007349.0,0.002934551422107967,-1.380960237584557,0.8666613363182788,77.69423684455752,64.7990687323263,-0.8601438627512366,-1.6990668505296895,-1.4145361287174723,-2.6346814416477145,9.251508252053506,0.7156486511230469,0.05094267428056298,1.4332052230834975,-0.49627406685191033,3.3626845130189054,0.46846557811579714,2.397944868051198,-2.5451043378087803,66.36356037230443,-6.793867411184735,0.9647396449677021,6,-0.6345405578613281,-0.9351139068603516,-1.2356853485107422,-1.7986621856689453,0.07633590698242188,3,0.01893286464313615,2.225797299562823,55.27671813964844,1.40814894589123,55.25763320922852,1.5714285714285714,55.27671813964844,0.01893286464313615
13197,2014-06-06,55.20038223266602,55.59160232543945,55.038169860839844,55.53435134887695,7024954.0,-0.004302901888758703,1.4680854683406486,-2.6922934989852743,73.45975380312987,68.72569657575961,-0.46729827870976237,-1.3002242820671697,-1.1439407878528343,-2.3483937044547574,9.880855184162277,0.5534324645996094,0.30427616429502535,1.0505729675293054,-0.7761114153702735,2.8772573504288843,0.1372307760795195,1.9639151589790913,-2.0747033882450197,43.63640328401526,-30.064385004099265,0.9133421914497887,6,-0.3959922790527415,-0.6965656280517649,-0.7919845581054759,-1.4933204650878977,0.0572509765625,4,0.011581672413896626,-1.380960237584557,55.43893051147461,2.225797299562823,55.27671813964844,1.40814894589123,55.25763320922852,0.011581672413896626
13198,2014-06-09,55.28625869750977,55.31488418579102,54.61832046508789,54.85686874389648,8470879.0,0.0015557222861570796,1.8627420239867765,-1.2857175492302064,70.75720441241577,71.40479064130153,-0.42928526420839574,-1.2447565724382699,-1.1871908630443357,-2.383718352425717,10.07068610647448,0.6965637207031321,0.5642166526018215,1.0062013626098718,-0.7497139901402363,2.76211671535998,0.12824368623481774,1.8841590389849259,-1.9472753959940121,56.910510971206676,-15.001272488486634,0.8779576763750535,6,-0.4818687438964915,-0.9303417205810618,-0.2337779998779368,-1.1784343719482493,0.20038223266600852,0,0.003969651198260982,1.4680854683406486,55.20038223266602,-1.380960237584557,55.43893051147461,2.225797299562823,55.27671813964844,0.003969651198260982
13199,2014-06-10,55.81106948852539,55.82061004638672,55.26717758178711,55.26717758178711,8031558.0,0.009492608170269534,-1.0350825513052504,1.26666192853712,80.89334677179389,74.24815869169284,-0.7653202370736949,-1.6117160742620342,-1.6700883539400238,-2.847099225623978,10.44679662498993,0.5534324645996094,0.7826420659847599,1.378340339660646,-0.3509998624273152,3.107680541748607,0.5136702386166618,2.24301044070463,-2.275846086482453,99.2064675590866,22.94856349617001,0.864670101043981,6,-0.8969478607177734,-1.8177490234375,-0.7395048141479492,-1.7032451629638672,-0.8492393493652344,1,0.0010257996681870551,1.8627420239867765,55.28625869750977,1.4680854683406486,55.20038223266602,-1.380960237584557,55.43893051147461,0.0010257996681870551
13200,2014-06-11,56.11641311645508,56.32633590698242,55.72518920898438,55.83969497680664,12258246.0,0.00547102269725297,-1.377343973931579,0.5087741446787022,79.57565982373629,74.67178440549695,-0.7936159176321596,-1.778268792829671,-1.953407819396432,-3.0883089968549626,11.415905556426193,0.6011466979980398,1.0077865471185632,1.537691497802733,-0.2444328407854286,3.3198158363908945,0.6466293285086522,2.4287536670968137,-2.3526510499777658,87.70954961071679,13.420722676998864,0.8910621692940817,6,-0.6440849304199219,-1.9990463256835938,-1.0448484420776367,-2.0085887908935547,-0.448474884033196,2,-0.003910926427718953,-1.0350825513052504,55.81106948852539,1.8627420239867765,55.28625869750977,1.4680854683406486,55.20038223266602,-0.003910926427718953
13201,2014-06-12,55.6297721862793,56.03053283691406,55.40076446533203,55.61068725585938,10022967.0,-0.00867198923006507,-1.8695584158243745,0.06896884477527071,71.59907449371477,74.31986254894917,-0.24275007999278841,-1.208548483215452,-1.437639014599796,-2.531333171717762,12.706673575784736,0.7156486511230469,1.1626674820965306,0.958970451354979,-0.8413806406659816,2.7593215433759397,0.058794905344498716,1.8591459973654594,-1.5585012589413694,59.21794946241843,-14.362072556314914,0.9001755460104816,6,-0.15744400024414062,-1.5124053955078125,-0.5582075119018555,-1.5219478607177734,-0.28626251220703836,3,0.002401355933969951,-1.377343973931579,56.11641311645508,-1.0350825513052504,55.81106948852539,1.8627420239867765,55.28625869750977,0.002401355933969951
13202,2014-06-13,55.57251739501953,55.96374130249024,55.32442855834961,55.4484748840332,8801628.0,-0.0010292113199393826,-2.4359168862054856,6.499500299822528,68.19335937500014,73.59477756215809,-0.14377136368324273,-1.0273613478397294,-1.3540895794179733,-2.401534095854835,13.920235236214944,0.6393127441406321,1.2942156719376428,0.7895975112915039,-0.9369963719648311,2.516191394547839,-0.07369943033666004,1.6528944529196679,-1.2306386701242644,55.86582571368588,-15.294380317372514,0.8632969416281667,6,-0.100189208984375,-1.4551506042480469,-0.7299604415893555,-1.4646930694580078,0.18130111694335938,4,-0.0010302030436294407,-1.8695584158243745,55.6297721862793,-1.377343973931579,56.11641311645508,-1.0350825513052504,55.81106948852539,-0.0010302030436294407
13203,2014-06-16,55.41030502319336,55.70610809326172,55.08587646484375,55.40076446533203,8102612.0,-0.0029189315048144815,1.0634950852544944,0.07691361441707414,67.33671774081785,73.07209844297135,0.04401134169741994,-0.7376347355434163,-1.159234923437893,-2.1596710118711258,15.068268893812458,0.6202316284179688,1.1998348783095523,0.522423362731935,-1.0780554876474042,2.1229022131112742,-0.27781606245773105,1.322662787921601,-0.8302914364476308,26.153902927310803,-42.88981343140255,0.8002394251896692,6,0.062023162841796875,-1.292938232421875,-0.7585878372192383,-1.302480697631836,0.03816986083984375,0,-0.002755296400208107,-2.4359168862054856,55.57251739501953,-1.8695584158243745,55.6297721862793,-1.377343973931579,56.11641311645508,-0.002755296400208107
13204,2014-06-17,55.40076446533203,55.55343627929688,55.13358688354492,55.29580307006836,6567502.0,-0.00017218020830844782,1.0465233034892114,11.001599360255897,72.43243710481181,73.54908781888642,0.08492051652815036,-0.6319874709461359,-1.1137214516534115,-2.0735355258146484,16.386196023230834,0.41984939575196023,1.1048624855067075,0.4312988281250014,-1.0936172771137223,1.956214933363725,-0.33115922449436397,1.1937568807443668,-0.6111922001579018,25.384788070570362,-45.86255181685193,0.762458052619363,6,0.071563720703125,-1.0687026977539062,-0.8969478607177734,-1.2929401397705078,0.14312744140625,1,0.0015500953041449606,1.0634950852544944,55.41030502319336,-2.4359168862054856,55.57251739501953,-1.8695584158243745,55.6297721862793,0.0015500953041449606
13205,2014-06-18,55.73473358154297,55.77289962768555,55.16221237182617,55.37213516235352,8213176.0,0.006028240213542979,1.7826147414894449,3.4545884063237557,62.90912051264919,71.90629711534105,-0.19807656881538804,-0.8272553910599143,-1.3784871149509286,-2.3339796948488924,17.86016640886175,0.610687255859375,1.0114078824239385,0.6502870559692369,-0.7271626784527072,2.027736790391181,-0.038437811241735176,1.339011923180209,-0.7607496793518465,68.68710526740863,0.4086220798364053,0.6887248672109733,6,-0.2624053955078125,-1.235687255859375,-1.230916976928711,-1.6269092559814453,-0.2480926513671875,2,-0.013867536322785368,1.0465233034892114,55.40076446533203,1.0634950852544944,55.41030502319336,-2.4359168862054856,55.57251739501953,-0.013867536322785368
13206,2014-06-19,55.6297721862793,55.7442741394043,55.43893051147461,55.7442741394043,6300471.0,-0.0018832313087153718,4.333422174840085,-0.3157817217762784,58.148188181014675,70.20501204621715,-0.07062431856139995,-0.6250815142621775,-1.1995009709083249,-2.163736989967404,19.127092957899652,0.3053436279296875,0.9438893751793032,0.46326446533203125,-0.832412819441366,1.7589417501054285,-0.18457417705467094,1.1111031077187334,-0.496185302734375,61.956658714535386,-4.872705864951136,0.6478386423867001,6,-0.15744400024414062,-0.9828262329101562,-1.125955581665039,-1.5219478607177734,-0.31488800048827414,3,0.0006860723070154506,1.7826147414894449,55.73473358154297,1.0465233034892114,55.40076446533203,1.0634950852544944,55.41030502319336,0.0006860723070154506
13207,2014-06-20,56.22137451171875,56.56488418579102,55.76335906982422,55.92557144165039,15110064.0,0.010634635055819297,-1.5846151953699434,-2.583388859275053,65.23077793605,69.59096465995428,-0.5611826741627794,-1.0899479210370941,-1.7720462730205782,-2.6911353174196577,20.59555328106092,0.9351119995117259,0.925589789194099,0.9389316558837919,-0.2940234473484722,2.171886759116056,0.3224541042676634,1.5554092074999204,-1.0591621398925781,76.77431502167804,11.351791135147323,0.6164775516161313,6,-0.3959941864013672,-1.4551544189453125,-1.7915077209472656,-2.1135501861572266,-0.3244285583496094,4,-0.01561443214917324,4.333422174840085,55.6297721862793,1.7826147414894449,55.73473358154297,1.0465233034892114,55.40076446533203,-0.01561443214917324
13208,2014-06-23,55.82061004638672,56.27862548828125,55.73473358154297,56.11641311645508,7393011.0,-0.007128329195304484,-1.3265316112819927,-1.0,58.08219268105944,67.05639198320601,-0.08565708523924087,-0.5925583000498449,-1.3180370390160618,-2.217789802087559,21.92223916418291,0.5438919067382812,0.8477197977055582,0.4575374603271456,-0.6873416140065274,1.6024165346608186,-0.11490207683969089,1.029976997493982,-0.4620236206054642,48.00003198243075,-14.844230563330825,0.5724395371668382,6,0.0047702789306640625,-1.0019092559814453,-1.5720415115356445,-1.7127857208251953,-0.40076446533203125,0,-0.0011965389552053285,-1.5846151953699434,56.22137451171875,4.333422174840085,55.6297721862793,1.7826147414894449,55.73473358154297,-0.0011965389552053285
13209,2014-06-24,55.26717758178711,56.068702697753906,55.22900772094727,55.70610809326172,8550108.0,-0.009914482556527271,-2.2592411623172937,1.4838605676850263,49.88125274789972,63.75701341922417,0.4274631683666641,0.056191757028884126,-0.7188462907428175,-1.6140641526028574,22.950006717893558,0.8396949768066335,0.7870815946578631,-0.15457839965820597,-1.1337923160749313,0.8246355167585193,-0.6441853578665686,0.3350285585501567,1.2977066040039134,7.483233705555003,-51.03725479685128,0.4896069582083629,6,0.5582027435302734,-0.44847679138183594,-1.0186090469360352,-1.159353256225586,-1.1259574890136719,1,0.003280379244585019,-1.3265316112819927,55.82061004638672,-1.5846151953699434,56.22137451171875,4.333422174840085,55.6297721862793,0.003280379244585019
13210,2014-06-25,56.16412353515625,56.60305404663086,55.07633590698242,55.08587646484375,13911466.0,0.0162292701132023,-1.7826099048175263,-2.4565325082780736,57.63055287741747,62.2049554618578,-0.5162975488183577,-0.6913262286901016,-1.5479014633922858,-2.446763302243454,24.313337615177552,1.5267181396484375,0.7660357272290028,0.6250011444091825,-0.06390309152065043,1.3139053803390155,0.2805490264442696,0.9694532623740955,-0.9351158142089773,71.2500624656439,13.154841781453754,0.34445211796491493,6,-0.3244285583496094,-1.273855209350586,-2.373570442199707,-2.0562992095947266,-1.9656486511230469,2,-0.011043199633120393,-2.2592411623172937,55.26717758178711,-1.3265316112819927,55.82061004638672,-1.5846151953699434,56.22137451171875,-0.011043199633120393
13211,2014-06-26,55.84923553466797,56.07824325561523,55.58206176757813,56.068702697753906,7585738.0,-0.0056065684046716635,3.160008955128539,-0.20354069964904337,56.71935181856602,60.930065733365126,-0.18663109985174486,-0.33103484679092077,-1.1821472901328747,-2.0552474400649317,24.70987361891516,0.5820617675781179,0.6439010658732229,0.2705139160156236,-0.3923198878821168,0.933347719913364,-0.06090298593324661,0.6019308179644938,-0.7728996276855469,50.62490630153415,-8.915114805751976,0.33141690194886997,6,-0.009540557861328125,-0.8110675811767578,-2.1207046508789062,-1.7414112091064453,-1.4026718139648366,3,-0.006492382590753798,-1.7826099048175263,56.16412353515625,-2.2592411623172937,55.26717758178711,-1.3265316112819927,55.82061004638672,-0.006492382590753798
13212,2014-06-27,54.89503860473633,55.83969497680664,54.847328186035156,55.69656372070313,18115414.0,-0.017085228128849383,-1.212768310161656,3.652141416950599,46.56617469798831,58.62222761749518,0.739081550221556,0.6306984365286894,-0.19358319543692915,-1.0509805214720842,24.312802215866107,1.0019073486328125,0.4829920206159102,-0.6679388046264663,-1.38073291831504,0.04485530906210755,-1.0243358614707532,-0.31154174778217936,1.7080154418945312,2.717418463323433,-54.794194893264965,0.3563970568442875,6,0.8301525115966797,0.1431293487548828,-1.1593513488769531,-0.7872142791748047,-1.4312973022460866,4,0.007648151667726033,3.160008955128539,55.84923553466797,-1.7826099048175263,56.16412353515625,-2.2592411623172937,55.26717758178711,0.007648151667726033
13213,2014-06-30,55.20038223266602,55.53435134887695,54.89503860473633,54.97137451171875,9154280.0,0.005562317391345273,-2.349997501374244,-0.28571496561407483,44.42508225448333,55.51029930079201,0.4479339038178338,0.3366003640298345,-0.4667628690856347,-1.304275013948427,23.9496557229181,0.639312744140625,0.38249591375688397,-0.3587783813476477,-1.07880731564196,0.3612505529466645,-0.7187928484948003,0.001236085799504849,1.3675572967529206,20.108722811149924,-30.801565477583317,0.36001446714715474,6,0.5248088836669851,0.009542465209953832,-1.3191795349121165,-1.0925579071044993,-1.832061767578132,0,0.012618820604668013,-1.212768310161656,54.89503860473633,3.160008955128539,55.84923553466797,-1.7826099048175263,56.16412353515625,0.012618820604668013
13214,2014-07-01,55.83015441894531,55.95419692993164,54.847328186035156,55.0572509765625,9262224.0,0.011408837417553386,1.168229676513006,3.3750104109405448,47.53290133380676,53.80183050314286,-0.12798267356532733,-0.2614873631602066,-1.080383916155327,-1.8814641574698214,23.890967999632583,1.1068687438964844,0.3205100527571503,0.24236774444580078,-0.47269246711476853,0.9574279560063701,-0.11516236133448388,0.5998978502260854,0.7033728836059581,55.97834234649204,9.321269613426125,0.35753010578028355,7,-0.10496330261230469,-0.6202297210693359,-1.8177499771118164,-1.722330093383789,-2.7385520935058594,1,-0.007349233441335312,-2.349997501374244,55.20038223266602,-1.212768310161656,54.89503860473633,3.160008955128539,55.84923553466797,-0.007349233441335312
13215,2014-07-02,56.345420837402344,56.39313125610352,55.69656372070313,55.79198455810547,7274168.0,0.009229177741306493,1.1470598610179783,0.7160484077942076,56.137479970085174,53.57841847970625,-0.6118564724544058,-0.7300122032367398,-1.5891746127612905,-2.3558533158473907,23.9429283171111,0.6965675354003906,0.2861745742825974,0.7041990280151396,-0.07024370852581541,1.4786417645560945,0.31697765974466563,1.0914203962856135,0.15438248281860467,96.91355130384953,49.70366727775466,0.3872213682704758,7,-0.6202297210693359,-1.1354961395263672,-2.244752883911133,-2.2375965118408203,-2.385498046875,2,-0.0391194299708868,1.168229676513006,55.83015441894531,-2.349997501374244,55.20038223266602,-1.212768310161656,54.89503860473633,-0.0391194299708868
13216,2014-07-03,56.488548278808594,56.72710037231445,56.36450576782226,56.66984558105469,5470665.0,0.002540178763049461,1.4515629835964579,-0.3275847808105873,57.74194796401972,52.74632626059177,-0.6932594396064076,-0.8331912129151959,-1.7157241045143934,-2.4586844937814476,23.69609114595569,0.3816795349121094,0.2415813995812499,0.7948455810546875,-0.05996407785140434,1.6496552399607793,0.3674407516016416,1.2222504105077334,-1.6412200927734375,87.30952105541925,39.492850846051155,0.4274048294530459,7,-0.7013339996337891,-1.1211814880371094,-2.387880325317383,-2.3807239532470703,-2.423664093017571,3,-0.04054048943641375,1.1470598610179783,56.345420837402344,1.168229676513006,55.83015441894531,-2.349997501374244,55.20038223266602,-0.04054048943641375
13217,2014-07-07,55.83969497680664,56.91793823242188,55.81106948852539,56.211830139160156,9721458.0,-0.011486457375385672,-4.155586748518614,2.0526238269578756,53.35321314093016,52.220884089466296,-0.11649136418682104,-0.14122723507193058,-1.0584136097414216,-1.785239886281893,23.192599771156967,1.1068687438964915,0.21318067401301732,0.11402664184570455,-0.7103819821271102,0.9384352658185193,-0.29817767014070284,0.5262309538321119,-0.9547713470458987,47.92630039167409,-2.5218982949714643,0.41220431198640595,7,0.042938232421875,-0.07156562805175781,-1.53387451171875,-1.7318706512451172,-1.4217567443847585,0,-0.024948761927910845,1.4515629835964579,56.488548278808594,1.1470598610179783,56.345420837402344,1.168229676513006,55.83015441894531,-0.024948761927910845
13218,2014-07-08,55.5057258605957,55.98282241821289,55.25763320922852,55.97328186035156,8667065.0,-0.0059808549518340914,1.9804106013216085,1.2564144618822588,50.78013935049536,52.32076037864359,0.187870792144345,0.22137695093767462,-0.7107728645213882,-1.4177067538069252,23.07078321719402,0.7251892089843679,0.20011898818761154,-0.2309158325195284,-1.0363213952602237,0.5744897302211669,-0.6336186138898796,0.1717869488508228,-0.5394816467285182,31.797280019454643,-20.919857330095684,0.4027027813703483,7,0.3769073486328125,0.2624034881591797,-1.0854015350341797,-1.3979015350341797,-0.3053436279296804,1,-0.036788719117627044,-4.155586748518614,55.83969497680664,1.4515629835964579,56.488548278808594,1.1470598610179783,56.345420837402344,-0.036788719117627044
13219,2014-07-09,55.86832046508789,56.03053283691406,55.51526641845703,55.77289962768555,7271758.0,0.006532562161295941,1.4545520625113575,-0.20408429675198056,50.988694902401,51.58277615919731,-0.0899426223835249,-0.14409654316593645,-1.0379742030227135,-1.745811722278603,22.457221727521876,0.5248069763183594,0.11575554520579345,0.12881622314453267,-0.6781086727133712,0.9357411190024365,-0.27464622478441925,0.5322786710734846,-0.8240084904785192,36.78163032264989,-13.340582112501096,0.40346244792895253,7,0.014312744140625,-0.10019111633300781,-1.4217548370361328,-1.7604961395263672,0.2194671630859375,2,-0.0447480786819473,1.9804106013216085,55.5057258605957,-4.155586748518614,55.83969497680664,1.4515629835964579,56.488548278808594,-0.0447480786819473
13220,2014-07-10,55.89694595336914,56.07824325561523,55.08587646484375,55.61068725585938,5851718.0,0.0005123742407673326,2.058832521032657,2.9999600223873886,51.99998857769452,51.05840246576715,-0.17930911981336806,-0.20027520369200857,-1.092897229807221,-1.7446111721656195,21.154292530093873,0.9923667907714773,0.08172936071305514,0.16841506958007812,-0.6227434802248624,0.9595736193850186,-0.22716420532239567,0.5639943444825519,1.0209922790527415,44.27085936068478,-4.174500463153294,0.39557927490247047,7,-0.014312744140625,-0.1288166046142578,-1.3764305114746094,-1.7891216278076172,0.02862548828125,3,-0.050187780031309526,1.4545520625113575,55.86832046508789,1.9804106013216085,55.5057258605957,-4.155586748518614,55.83969497680664,-0.050187780031309526
13221,2014-07-11,55.76335906982422,56.04961776733398,55.49618148803711,55.96374130249024,6399926.0,-0.0023898780383523333,1.974383155823064,-0.7000039978145702,46.31901276232546,51.03094002847127,-0.06614021847842366,-0.05920252926256353,-0.9827806753853565,-1.5854811874499504,20.295185781357734,0.5534362792968679,0.12308652467794445,0.028148841857913,-0.7617537159368482,0.8180513996526741,-0.3668024370394676,0.4231001207552936,1.1179379272461034,36.97924474872139,-7.557066859143028,0.394951278897381,7,0.11927413940429688,0.0047702789306640625,-1.2428436279296875,-1.6555347442626953,-0.019084930419921875,4,-0.03234088314225647,2.058832521032657,55.89694595336914,1.4545520625113575,55.86832046508789,1.9804106013216085,55.5057258605957,-0.03234088314225647
13222,2014-07-14,55.51526641845703,55.98282241821289,55.40076446533203,55.93511581420898,8781297.0,-0.004449026305186177,1.2592672110636471,2.095242627881632,47.484272776188156,51.37085008643847,0.31199338304262625,0.19434529115392252,-0.7941320965745433,-1.3031254932252665,19.46387644867263,0.5820579528808594,0.045062923890711204,-0.21708126068115519,-1.0098759416187804,0.57571342025647,-0.6134786011499642,0.17931607978765385,1.33012216796876,43.26927881972638,-0.7946546394105951,0.39639734046881114,7,0.3673667907714844,0.25286293029785156,-0.8611631393432617,-1.4074420928955078,0.696563720703125,0,-0.02612582675427466,1.974383155823064,55.76335906982422,2.058832521032657,55.89694595336914,1.4545520625113575,55.86832046508789,-0.02612582675427466
13223,2014-07-15,55.25763320922852,55.72518920898438,54.85686874389648,55.46755599975586,10645689.0,-0.0046407632683692635,1.3947418255270723,0.4999954570647102,49.91733461967984,51.63578711820215,0.6465984106473854,0.463729934749729,-0.5570964082353385,-1.0241111208720852,19.19343806239039,0.8683204650879048,-0.01638063523265032,-0.46708087921141583,-1.275713656530968,0.34155189810813624,-0.8713972678711954,-0.06276449055163624,1.5525651347656293,32.812578082056035,-15.222640616192244,0.40431638865977737,7,0.629770278930657,0.5104961395263601,-0.6035299301147532,-1.0353050231933665,1.4980926513671804,1,-0.01519599968437313,1.2592672110636471,55.51526641845703,1.974383155823064,55.76335906982422,2.058832521032657,55.89694595336914,-0.01519599968437313
13224,2014-07-16,55.48664093017578,55.54389190673828,55.08587646484375,55.28625869750977,7131640.0,0.004144363550283359,1.909104125022715,-0.9545520625113559,43.364463912888155,50.21656311184693,0.40648523173923934,0.2545359256940998,-0.8170773590904119,-1.23354081259491,18.90838484966893,0.45801544189453125,0.06552940613871527,-0.2423669815063505,-1.0446439821872389,0.5599100191745379,-0.6435054818467947,0.15877151883409368,1.2454242298144607,51.56257808205545,6.196864735153987,0.4011385003404442,7,0.40076255798339844,0.3959922790527344,-0.9064874649047852,-0.9828243255615234,0.667938232421875,2,-0.005159056174800392,1.3947418255270723,55.25763320922852,1.2592672110636471,55.51526641845703,1.974383155823064,55.76335906982422,-0.005159056174800392
13225,2014-07-17,54.961830139160156,55.57251739501953,54.9332046508789,55.21946716308594,6968886.0,-0.00945832694532811,-3.060572286967129,-1.2857278836452701,41.6516898448535,48.428756654161795,0.7983490087981977,0.7573010288381283,-0.28321943815065254,-0.6942903186258889,18.433400469866733,0.6393127441406321,0.13219845410691278,-0.7285326004028292,-1.601035328185759,0.14397012738010062,-1.164783964294294,-0.2922812365113643,1.6952271641863348,8.799956503940827,-34.41749150370147,0.4362513638914656,7,0.9255733489990234,0.9208030700683594,-0.5081090927124023,-0.45801353454589844,1.4980926513671875,3,0.020486171697027045,1.909104125022715,55.48664093017578,1.3947418255270723,55.25763320922852,1.2592672110636471,55.51526641845703,0.020486171697027045
13226,2014-07-18,55.66793823242188,55.75381851196289,54.98091506958008,55.26717758178711,7789470.0,0.012847244923866352,1.6999993337020183,-1.555524297432584,57.6271109876385,48.903634192684954,-0.04068216698104976,0.05712781844292891,-0.9328219471202814,-1.3775924623348672,17.832765025895604,0.7919883728027344,0.1512319746830073,-0.02433280944823224,-0.8964444160753828,0.8477787971789184,-0.4603886127618111,0.4117229938653466,0.9171115285466058,72.03400166688205,22.714815269465348,0.43605580331357596,7,-0.20038223266602984,0.21469497680663352,-0.8730907440185618,-1.1641216278076243,1.3263359069824148,4,0.004628035767246352,-3.060572286967129,54.961830139160156,1.909104125022715,55.48664093017578,1.3947418255270723,55.25763320922852,0.004628035767246352
13227,2014-07-21,55.34350967407226,55.52481079101562,55.066795349121094,55.238548278808594,7436294.0,-0.005827924810060114,-1.0425814244277218,0.26190544180775815,51.4071069401273,48.97329725819961,0.23016501265348666,0.3293002380204584,-0.5234236538603056,-1.037497891131487,16.355223576248378,0.6011428833007884,0.05765609105423408,-0.30486812591553303,-1.1528875254787465,0.5431512736476805,-0.7288778256971398,0.11914157386607371,1.1724128462133478,54.255092927316376,1.1897157619216685,0.42400969978160646,7,0.12404632568359375,0.5391235351562571,-0.5486621856689382,-0.8396930694580007,2.0992393493652415,0,0.007241399537040838,1.6999993337020183,55.66793823242188,-3.060572286967129,54.961830139160156,1.909104125022715,55.48664093017578,0.007241399537040838
13228,2014-07-22,55.75381851196289,56.1832046508789,55.46755599975586,55.46755599975586,6821642.0,0.007413856481220948,-3.9999466965165675,2.7273123750683292,49.2156861208073,48.77629628246697,-0.15785066462483144,-0.0909311022151087,-0.8539323366800744,-1.4355376833181026,14.781873289925167,0.8396949768066406,-0.05861933966572508,0.10878028869628764,-0.7369061066135245,0.9544666840060998,-0.31406290895861844,0.5316234863511937,0.6957418572671514,65.64910888671932,12.417160112400346,0.42284319765490763,7,-0.23378181457520242,0.128814697265625,-0.9589710235595703,-1.2500019073486328,1.7652664184570312,1,0.00821489252971963,-1.0425814244277218,55.34350967407226,1.6999993337020183,55.66793823242188,-3.060572286967129,54.961830139160156,0.00821489252971963
13229,2014-07-23,55.4484748840332,55.82061004638672,55.39122009277344,55.6297721862793,6594435.0,-0.005476640633397478,-1.9031775508098627,-0.6333253378108259,40.368862699285906,47.483948962643794,0.09127320863880328,0.24105003438086214,-0.4731522779311277,-1.1246038737443627,13.967153469592198,0.42938995361328125,-0.11068318900559859,-0.20562820434570028,-1.0380433427571703,0.6267869340657697,-0.6218357735514317,0.21057936486003115,0.9373778201834995,41.22161865234432,-6.217016599881418,0.4162075692057333,7,0.07156181335448508,0.4341583251953125,-0.6536273956298828,-0.9446582794189453,1.8034324645996094,2,0.023575959109723543,-3.9999466965165675,55.75381851196289,-1.0425814244277218,55.34350967407226,1.6999993337020183,55.66793823242188,0.023575959109723543
13230,2014-07-24,55.54389190673828,55.82061004638672,55.26717758178711,55.64885330200195,10547282.0,0.0017208232129852785,1.4680644749712926,0.5789462609939823,39.75155690783705,46.75423164547841,-0.06648253402007498,0.10201469315483536,-0.5046189870856779,-1.2051346529714095,12.495574829270682,0.5534324645996094,-0.11735888489898372,-0.07919960021972372,-0.8771096805515342,0.7187104801120867,-0.4781546403856254,0.31975543994617794,0.7808014390656126,46.82539430725375,4.247152705889661,0.3989550401659048,7,-0.023855209350593043,0.3387413024902344,-0.6416969299316406,-1.0400753021240234,1.812976837158196,3,0.010994678890790643,-1.9031775508098627,55.4484748840332,-3.9999466965165675,55.75381851196289,-1.0425814244277218,55.34350967407226,0.010994678890790643
13231,2014-07-25,55.48664093017578,55.6870231628418,55.26717758178711,55.46755599975586,5790305.0,-0.0010307339762691825,-1.0000181720713435,-0.18182809376703615,45.605695299213075,46.5455008147034,-0.05879485254779837,0.13777180571223369,-0.40183659345796485,-1.1429301507199128,10.944470250654634,0.4198455810546875,-0.1562368089260744,-0.11832084655761577,-0.911056450410598,0.6744147572953665,-0.5146886484841033,0.2780469553688718,0.7793394315518185,37.60677919770406,-4.117548198187983,0.39636780192648935,7,0.03339576721190696,0.3959922790527344,-0.5009536743164062,-0.9828243255615234,1.5648841857910156,4,0.017540832244221427,1.4680644749712926,55.54389190673828,-1.9031775508098627,55.4484748840332,-3.9999466965165675,55.75381851196289,0.017540832244221427
13232,2014-07-28,55.31488418579102,55.66793823242188,55.20038223266602,55.5057258605957,9013534.0,-0.003095461204813188,-1.227276031255754,-9.999600239855715,47.524728961086865,46.2796557415264,0.09113198884313789,0.36110932412328367,-0.17084003551949678,-0.9644259439927723,10.468742791268165,0.4675559997558594,-0.21436738504086605,-0.31106986999510866,-1.0446812452023266,0.4225415052121093,-0.6778755575987176,0.055735817608500327,0.8947317112233293,11.650319630804272,-30.035514388949952,0.3668056876036091,7,0.24332046508787641,0.5677490234374929,-0.2552471160888743,-0.8110675811767649,2.395038604736321,0,0.030360543610153057,-1.0000181720713435,55.48664093017578,1.4680644749712926,55.54389190673828,-1.9031775508098627,55.4484748840332,0.030360543610153057
13233,2014-07-29,55.89694595336914,56.56488418579102,55.47710037231445,56.125953674316406,10823744.0,0.010522697030750372,-1.0357161979347134,1.1999880067162836,50.35128191684581,47.055968853077246,-0.4366218194571161,-0.17506777458643086,-0.6850617258433189,-1.5420766888509334,10.409497786493182,1.25,-0.20676268333117065,0.23616371154785298,-0.47826606000437266,0.9505934831000786,-0.12105117422826339,0.5933785973239694,-1.0400772094726634,51.04893540883827,8.381598512391932,0.35721488577611293,7,-0.1479015350341797,-0.014312744140625,-0.6011457443237305,-1.3931293487548828,1.4312973022460866,1,0.02765451750007797,-1.227276031255754,55.31488418579102,-1.0000181720713435,55.48664093017578,1.4680644749712926,55.54389190673828,0.02765451750007797
13234,2014-07-30,55.41984558105469,56.154579162597656,54.97137451171875,55.89694595336914,8438286.0,-0.00853535670289507,1.3846115405757602,2.083337497709593,44.725733414413824,47.39752924969507,0.033533638818184386,0.28429304045887704,-0.15903197452959716,-1.0664943605430324,9.582408478910239,1.1832046508789062,-0.20208723843845178,-0.2204212188720689,-0.9379304912531268,0.497088053508989,-0.5791758550625943,0.1383334173184565,-0.5288165283203199,28.143605064527357,-13.729315540751848,0.3587546361905287,7,0.3482837677001953,0.4627876281738281,-0.09780502319335938,-0.9160289764404297,2.9580192565917898,2,0.03787883793892899,-1.0357161979347134,55.89694595336914,-1.227276031255754,55.31488418579102,-1.0000181720713435,55.48664093017578,0.03787883793892899
13235,2014-07-31,54.14122009277344,55.41030502319336,54.12213516235352,55.11450576782226,10604712.0,-0.023071617664671917,-1.547160631649635,2.04000191894073,35.690239315986204,44.96009906395592,1.3225996967460247,1.4643989386247398,1.1654404406833265,0.20544792546439794,8.32653679263437,1.2977104187011648,-0.22885951049141084,-1.3888366699218722,-2.301019322257325,-0.47665401758641934,-1.8449279960896021,-0.9327453437541422,2.4236640930175852,0.7812890410271439,-39.987624777950124,0.4560913261677271,7,1.2022895812988352,1.378816604614265,1.1808204650878906,0.3625965118408203,4.112598419189453,3,0.057455063822519525,1.3846115405757602,55.41984558105469,-1.0357161979347134,55.89694595336914,-1.227276031255754,55.31488418579102,0.057455063822519525
13236,2014-08-01,54.1984748840332,54.50381851196289,53.70228958129883,53.988548278808594,10627768.0,0.0010575083302823973,-1.0487828660299445,-0.21568858004005786,37.979134846227616,43.46810216463374,1.1566109258585442,1.2930776009992329,1.1378016342210628,0.15137361529031068,6.848291834769653,0.8015289306640625,-0.23344541192140866,-1.2170782089233398,-2.195212756093838,-0.23894366175284176,-1.7061454825085889,-0.7280109353380908,2.317554321289073,17.333411512609032,-22.164191697648732,0.48906727358525015,8,0.9351119995117188,1.1116390228271484,1.1665067672729492,0.3053417205810547,3.5877838134765696,4,0.058274589213463956,-1.547160631649635,54.14122009277344,1.3846115405757602,55.41984558105469,-1.0357161979347134,55.89694595336914,0.058274589213463956
13237,2014-08-04,54.44656372070313,54.64694595336914,53.77862548828125,54.34160232543945,9064676.0,0.004577413611743797,2.433957140594239,0.49999091421202346,42.58289849430228,42.73112576168873,0.8581542783012708,0.9858105120383698,0.925590692454243,-0.09388815756374669,6.094396485143915,0.8683204650878906,-0.18029894581611217,-0.8993328094482322,-1.9462885461908996,0.14762292729443516,-1.4228106778195695,-0.375854941076895,1.9569158996582061,25.999984008784693,-13.75072588804624,0.5234778683713348,8,0.6870231628417898,0.8635501861572195,0.9923677444457937,0.05725288391112571,3.530536651611321,0,0.047844367343850225,-1.0487828660299445,54.1984748840332,-1.547160631649635,54.14122009277344,1.3846115405757602,55.41984558105469,0.047844367343850225
13238,2014-08-05,53.46374130249024,54.36068725585938,53.26335906982422,54.12213516235352,9464698.0,-0.018051137685281993,-1.0720758359384985,-6.272723968743897,33.7423516016034,41.994846750835116,1.6561266115959725,1.9055050217108018,1.9237666038886658,0.9016154971725214,6.280987346004354,1.1832046508789134,-0.3112374279225705,-1.7800559997558523,-3.118950306671408,-0.4411616928402964,-2.4495031532136267,-1.1106088462980779,2.831690716308593,6.930715277154969,-30.031833244459843,0.6694471534577772,8,1.4503803253173757,1.6269073486328054,1.917938232421868,1.0400753021240163,3.8835868835449148,1,0.07942170496473144,2.433957140594239,54.44656372070313,-1.0487828660299445,54.1984748840332,-1.547160631649635,54.14122009277344,0.07942170496473144
13239,2014-08-06,53.36832046508789,53.568702697753906,53.16793823242188,53.32061004638672,12865038.0,-0.0017847766556865485,-1.2702726064548706,-0.07246485972861165,36.2438460550538,41.60510110052587,1.5929642173735914,1.901520964320902,2.0374401197239393,1.010662709197348,6.458271294885902,0.40076446533202414,-0.3916850889544534,-1.7504768371582031,-3.294900730426953,-0.2060529438894534,-2.5226887837925815,-0.9782648905238247,2.7451871767724683,8.93619337793831,-30.283835627447537,0.7722119466343761,8,1.4980907440185618,1.6746177673339915,2.0992374420166016,1.1354961395263672,3.4541969299316406,2,0.0741998765563141,-1.0720758359384985,53.46374130249024,2.433957140594239,54.44656372070313,-1.0487828660299445,54.1984748840332,0.0741998765563141
13240,2014-08-07,53.09160232543945,53.96946716308594,53.02481079101562,53.63549423217773,7561844.0,-0.005185063671423906,-1.7887565035248167,-11.399856080594718,25.97866085064946,39.42431949512992,1.6597876552824928,2.0630683464208204,2.3384924741097777,1.2910043911745959,7.006111412601237,0.9446563720703196,-0.5075126433421886,-1.886927795410159,-3.630512791130414,-0.14334279968990415,-2.7587202932702866,-1.0151352975500316,2.786259763665825,4.117507343033534,-29.673188917875695,0.8717924978601271,8,1.7032451629638672,1.8797721862792969,2.375955581665039,1.4122142791748047,3.702289581298828,3,0.09956871295395153,-1.2702726064548706,53.36832046508789,-1.0720758359384985,53.46374130249024,2.433957140594239,54.44656372070313,0.09956871295395153
13241,2014-08-08,53.959922790527344,54.01717758178711,53.03435134887695,53.31106948852539,7421412.0,0.016355137668765174,1.5749908800615657,-1.1929820869980097,38.28757174568306,38.39796869341838,0.6170130427473381,1.109601340337683,1.4651081915770945,0.42986989777510587,7.558350939735722,0.9828262329101562,-0.5397404371814503,-0.9284355163574247,-2.68758640726994,0.8307153745550906,-1.808010961813686,-0.04886007090116351,1.6326341687689663,57.64698412399809,25.352485017909792,0.8795754454562581,8,0.8349246978759766,1.0114517211914062,1.5076351165771484,0.5438938140869141,3.2824440002441477,4,0.07957564613471502,-1.7887565035248167,53.09160232543945,-1.2702726064548706,53.36832046508789,-1.0720758359384985,53.46374130249024,0.07957564613471502
13242,2014-08-11,54.06488418579102,54.4370231628418,53.8740463256836,54.10305404663086,5763057.0,0.0019451731921695803,-1.681828093767093,-0.05882664189589305,34.923306177322786,36.683749166804716,0.3532392567197604,0.9385285045908418,1.351276412613224,0.33841503946629103,8.055250688982705,0.562976837158196,-0.5819324875542122,-0.7509550094604407,-2.5208388437368185,1.0189288248159372,-1.635896926598626,0.13398690767774468,1.2708981566772195,73.6485117624661,43.69056679951299,0.8849419171381878,8,0.5248107910156179,0.9064903259277273,1.5124063491821218,0.4389324188232351,3.0725212097167898,0,0.06883163753630628,1.5749908800615657,53.959922790527344,-1.7887565035248167,53.09160232543945,-1.2702726064548706,53.36832046508789,0.06883163753630628
13243,2014-08-12,54.41793823242188,54.52289962768555,53.9312973022461,53.959922790527344,7430530.0,0.006530191490239812,-1.2962968446925747,-11.999400359786549,40.87835533588651,36.25626271363501,-0.258901242904642,0.5474069753741375,0.9911182698590366,0.007151976777059588,7.876803443347949,0.591602325439446,-0.6573081066037645,-0.35591621398925355,-2.121506056100287,1.40967362812178,-1.2387111350447668,0.5268787070662597,0.6867469549010963,92.99364679220349,61.7976848288381,0.8827949210555162,8,-0.20038032531738992,0.3769092559814382,1.4074430465698171,0.08587837219237571,3.1297721862792898,1,0.06540420779433442,-1.681828093767093,54.06488418579102,1.5749908800615657,53.959922790527344,-1.7887565035248167,53.09160232543945,0.06540420779433442
13244,2014-08-13,55.20038223266602,55.238548278808594,54.54198455810547,54.761451721191406,11172414.0,0.014378420529316704,1.7037231719144463,0.9583312511452041,47.28917167846847,37.54503297613304,-1.2021710773961942,-0.27150247373883474,0.21113102854426558,-0.7345606664447715,7.8780277712061055,0.8206100463867116,-0.7192208024035267,0.4408407211303782,-1.3049496900618962,2.1866311323226526,-0.432054484465759,1.3137359267265154,-2.175571441650405,98.27594525760047,66.20432787866949,0.8728952055961382,8,-1.0687026977539134,-0.4055347442627024,0.6249990463256765,-0.6965656280517649,2.5190849304199148,2,0.03889367911113184,-1.2962968446925747,54.41793823242188,-1.681828093767093,54.06488418579102,1.5749908800615657,53.959922790527344,0.03889367911113184
13245,2014-08-14,56.08778762817383,56.097328186035156,55.34350967407226,55.39122009277344,8313050.0,0.016076073382380818,1.1066720681439195,1.5869654015625965,54.19441660061336,39.34673094884256,-1.9941212608272707,-1.1280653680836394,-0.6640704852404724,-1.5622534384893711,8.007229553149548,0.8969459533691335,-0.8257706980913966,1.2719482421874986,-0.5712128184418788,3.115109302816876,0.35036771187281346,2.1935287725021837,-3.018702087402353,99.68852007806302,65.49495602271212,0.9215805303146872,8,-1.5267181396484375,-1.2929401397705078,-0.2624063491821289,-1.5839710235595703,1.7175559997558594,3,0.013099638939522595,1.7037231719144463,55.20038223266602,-1.2962968446925747,54.41793823242188,-1.681828093767093,54.06488418579102,0.013099638939522595
13246,2014-08-15,55.92557144165039,56.29771041870117,55.37213516235352,56.10686874389648,9481046.0,-0.002892183724536035,2.2881245680367273,-0.2602723971938715,54.26666496093878,40.64492722291329,-1.744617807054027,-0.9966574594294997,-0.49651315529403917,-1.3621441670619276,8.497673631218376,0.9255752563476491,-0.877824084585086,1.0968503952026367,-0.7747667974942729,2.9684675878995463,0.16104179885417835,2.032658991551095,-2.73535619506837,84.64560422696813,45.63414499309752,0.9358085963484556,8,-1.2643108367919922,-1.1307239532470703,-0.1001901626586914,-1.4217548370361328,1.5935134887695312,4,0.01552635838498051,1.1066720681439195,56.08778762817383,1.7037231719144463,55.20038223266602,-1.2962968446925747,54.41793823242188,0.01552635838498051
13247,2014-08-18,55.7442741394043,56.17366409301758,55.67748260498047,56.10686874389648,9897207.0,-0.0032417603892568314,-1.0000153763358193,2.000000000000039,48.87005681619267,42.32578335786765,-1.519693835286148,-0.8261537848455873,-0.30418097671928024,-1.1562690520229921,9.014621916687835,0.4961814880371094,-0.7664114353676581,0.89551486968994,-1.0076247179693496,2.7986544573492296,-0.05605492413970836,1.8470846635195883,-2.36760918249513,76.61286292539097,37.507888766141434,0.9515697938296453,8,-1.0830135345458984,-0.9494266510009766,0.08110713958740234,-1.240457534790039,1.8511466979980469,0,0.02687437722519781,2.2881245680367273,55.92557144165039,1.1066720681439195,56.08778762817383,1.7037231719144463,55.20038223266602,0.02687437722519781
13248,2014-08-19,56.211830139160156,56.25,55.66793823242188,56.154579162597656,7791880.0,0.008387516152539742,7.714106225014171,-0.15789252198796758,55.86986958232869,44.50645263867597,-1.7393503110709858,-1.325601649337024,-0.7578100220318689,-1.5918605660668845,9.781682130772548,0.5820617675781179,-0.6577184328133967,1.340170288085936,-0.6190216833075795,3.2993622594794516,0.36057430238918187,2.3197662737826903,-2.65990245454347,95.10855985729589,52.36087238616531,0.979595985696757,8,-1.5505695343017578,-1.416982650756836,-0.38644886016845703,-1.7080135345458984,0.6965675354003906,1,0.01646584453941924,-1.0000153763358193,55.7442741394043,2.2881245680367273,55.92557144165039,1.1066720681439195,56.08778762817383,0.01646584453941924
13249,2014-08-20,56.7557258605957,56.84160232543945,55.84923553466797,55.99236679077149,7376243.0,0.00967582304452752,1.1224554733329526,13.33355543710009,71.74602932861714,49.591715802894605,-1.958129468021184,-1.8620059365722668,-1.298090338462984,-2.1041135007768546,10.908108006765199,0.9923667907714844,-0.5766267942333485,1.8187034606933565,-0.30207601362965875,3.939482935016372,0.7583137235318489,2.879093197854864,-3.039051211933945,94.26761323704665,44.302510918448704,1.0603897371615094,8,-1.8177490234375,-1.822519302368164,-0.9279594421386719,-2.2519092559814453,-0.08588027954101562,2,0.013954267099864914,7.714106225014171,56.211830139160156,-1.0000153763358193,55.7442741394043,2.2881245680367273,55.92557144165039,0.013954267099864914
13250,2014-08-21,56.154579162597656,56.92748260498047,56.097328186035156,56.67938995361328,8013846.0,-0.010591824681699835,-1.5970213375340112,-0.6875018739693233,64.91991306093587,52.550864837922695,-0.9798494364436934,-1.2783014568875615,-0.7100827145789452,-1.4865346823355523,12.315717709353828,0.8301544189453125,-0.34668434157277517,1.1870223999023466,-0.9874519309941121,3.3614967307988053,0.09978523445411724,2.274259565350576,-2.1879102997936855,50.30670182108016,-3.629690454002308,1.087237165448229,8,-0.753814697265625,-1.1784324645996094,-0.2695608139038086,-1.7414112091064453,0.5343513488769531,3,0.027867504731129644,1.1224554733329526,56.7557258605957,7.714106225014171,56.211830139160156,-1.0000153763358193,55.7442741394043,0.027867504731129644
13251,2014-08-22,56.459922790527344,56.64122009277344,56.20228958129883,56.33587646484375,5436605.0,0.005437555271237127,-1.243905768555716,-0.23636390068035124,65.22365173809047,55.91756990023021,-0.9982513094042247,-1.5884302726537811,-1.009599904323366,-1.7674095364009048,13.799396389354623,0.48664093017578125,-0.10652528560336094,1.443701934814456,-0.8213623739656484,3.7087662435945603,0.31116978042440735,2.5762340892045046,-2.197172553505723,62.87865480250265,5.185075425480072,1.1325321543900517,8,-1.0305328369140625,-1.4837760925292969,-0.5749044418334961,-2.046754837036133,0.10496139526367898,4,0.023829661304958005,-1.5970213375340112,56.154579162597656,1.1224554733329526,56.7557258605957,7.714106225014171,56.211830139160156,0.023829661304958005
13252,2014-08-25,56.9942741394043,57.12786483764648,56.54580307006836,56.62213516235352,5418998.0,0.009464259291665389,-1.2182098361608755,2.9999999999999427,78.63771667625882,60.11305449360491,-1.1995111738732191,-2.098084878509752,-1.529949701678369,-2.2753076748485768,15.587732414027553,0.6679420471191335,0.2565830544676686,1.8940837860107393,-0.5360961948221501,4.324263766843629,0.6789937955942946,3.109173776427184,-2.4650506655867943,90.84949217555845,25.630366867344307,1.2150899904164452,8,-1.1593494415283203,-1.9179363250732493,-1.3191795349121094,-2.581106185913086,-0.9732818603515554,0,0.009208131850788615,-1.243905768555716,56.459922790527344,-1.5970213375340112,56.154579162597656,1.1224554733329526,56.7557258605957,0.009208131850788615
13253,2014-08-26,57.4427490234375,57.63358688354492,56.92748260498047,56.9370231628418,9663189.0,0.00786877086874127,-1.6909104125022716,1.3589704163847975,81.25911284030295,63.88749240047541,-1.3117374914347906,-2.555854227417157,-1.9536936455488245,-2.690643933908291,16.3515250665503,0.7061042785644531,0.5212909161538875,2.26526851654053,-0.36194598961087365,4.892483022691934,0.9516612634648283,3.578875769616232,-2.601688585960524,89.30491686922912,16.265515573619936,1.3136072530757021,8,-0.9542007446289062,-2.1135501861572266,-1.7676544189453125,-3.029581069946289,-1.2881698608398438,1,0.002657808279728169,-1.2182098361608755,56.9942741394043,-1.243905768555716,56.459922790527344,-1.5970213375340112,56.154579162597656,0.002657808279728169
13254,2014-08-27,57.51908493041992,57.80534362792969,57.35686874389648,57.63358688354492,6860942.0,0.0013289041398640844,-1.0434714593617127,-0.2264111093510745,85.04528018397113,67.31536613195959,-1.144983623815584,-2.6001686771625145,-2.003594116296128,-2.731689694190372,18.022892644688937,0.44847488403321023,0.8260674777214234,2.236642456054689,-0.591403045184407,5.064687957293785,0.8226197054351445,3.6506652066742333,-2.2870707904934306,83.24027461998543,1.4214677458510891,1.4140227506195469,8,-0.9303455352783203,-2.1040077209472656,-1.8177499771118164,-3.105916976928711,-0.3625946044921946,2,-0.01061712397890402,-1.6909104125022716,57.4427490234375,-1.2182098361608755,56.9942741394043,-1.243905768555716,56.459922790527344,-0.01061712397890402
13255,2014-08-28,57.25190734863281,57.47137451171875,57.09923553466797,57.14694595336914,5492568.0,-0.004645024901044792,-2.71429115345809,-0.9166777718550106,78.7979384993653,70.04106319178477,-0.7770221829816677,-2.2008352368997492,-1.7233071537064006,-2.416247983840506,19.397973065793582,0.4198493957519531,1.0838953470649386,1.8139305114746094,-1.0909594149720547,4.7188204379212735,0.36148554825127377,3.266375474697945,-1.6081604906258065,65.47613098510105,-18.598844631389127,1.4524449632233327,8,-0.5152664184570312,-1.8368301391601562,-1.550572395324707,-2.8387393951416016,-0.4007606506347656,3,-0.010166679059855355,-1.0434714593617127,57.51908493041992,-1.6909104125022716,57.4427490234375,-1.2182098361608755,56.9942741394043,-0.010166679059855355
13256,2014-08-29,57.35686874389648,57.65267181396485,57.08969497680664,57.65267181396485,5990158.0,0.0018333257375078293,2.80642998078472,-2.818208250045565,78.79793849936524,73.36638337880395,-0.734883664163597,-2.1682107890033393,-1.8102854833714517,-2.469559581039583,20.41474008366338,0.5629768371582102,1.2644365279757608,1.760972213745113,-1.2029987898032388,4.724943217293465,0.27898671197093705,3.242957715519289,-1.3672664027018442,64.39377190086593,-20.132589575745882,1.4819855017741748,8,-0.620227813720696,-1.941791534423821,-1.6555337905883718,-2.7290058135986257,-1.5744247436523366,4,-0.011645305035814846,-2.71429115345809,57.25190734863281,-1.0434714593617127,57.51908493041992,-1.6909104125022716,57.4427490234375,-0.011645305035814846
13257,2014-09-02,57.0515251159668,57.347328186035156,56.9370231628418,56.9942741394043,6345116.0,-0.005323575617299903,-3.777851812366738,-0.19354422707400126,73.23227122549923,75.29553911693401,-0.25100112603360714,-1.7472880360483884,-1.5092081667103656,-2.1452031587431364,21.59416818677021,0.4198455810546804,1.3249238610930618,1.325380516052249,-1.6548327225684147,4.305593754672913,-0.1647261032580829,2.8154871353625808,-0.7714041688945557,14.130085257641467,-66.46146817972289,1.490106619310331,9,-0.22423553466796875,-1.6364479064941406,-1.3501901626586914,-2.2566776275634695,0.37213897705078125,1,-0.00852984962604586,2.80642998078472,57.35686874389648,-2.71429115345809,57.25190734863281,-1.0434714593617127,57.51908493041992,-0.00852984962604586
13258,2014-09-03,57.709922790527344,58.07251739501953,57.30915832519531,57.36641311645508,9532818.0,0.01154040445408322,-2.3333055710561603,6.000066631130064,72.63333610862446,75.39412875915704,-0.7538187820372357,-2.183195344595923,-2.1513896629211757,-2.7615216658894184,22.476093950985483,1.0209922790527344,1.4219001479458981,1.7714691162109375,-1.1341820516532408,4.677120284075116,0.31864353227884834,3.2242947001430267,-1.185766214517912,68.06724382943126,-9.862393037415913,1.4528255839320887,9,-0.625,-2.1612586975097656,-1.9895038604736328,-2.7671756744384766,-1.2118301391601562,2,-0.02926585983497154,-3.777851812366738,57.0515251159668,2.80642998078472,57.35686874389648,-2.71429115345809,57.25190734863281,-0.02926585983497154
13259,2014-09-04,57.32824325561523,58.20610809326172,57.17557144165039,57.79580307006836,11327832.0,-0.006613759236821726,-1.6666633763054508,-1.3611256093904636,62.31055902502251,75.10420053294445,-0.31557305107207156,-1.5701391074779991,-1.7397532446056445,-2.340621746693529,23.339815019522387,1.0305366516113281,1.5837328259429597,1.1917934417724538,-1.5088973981496494,3.892484281694557,-0.1585519781885978,2.5421388617335055,-0.5253817321839804,30.826943366507496,-42.51827426833313,1.3503454199610523,9,-0.12404441833495383,-1.7127838134765554,-1.512404441833489,-2.38549613952636,-1.3549613952636648,3,-0.02047270291860226,-2.3333055710561603,57.709922790527344,-3.777851812366738,57.0515251159668,2.80642998078472,57.35686874389648,-0.02047270291860226
13260,2014-09-05,58.37786483764648,58.37786483764648,57.39503860473633,57.65267181396485,11259922.0,0.018308978653875707,1.7105231319534278,-1.5510165785522598,70.69242337236278,75.71184182564137,-1.1361323307449425,-2.3224969106911573,-2.775519275579498,-3.3391887385116092,24.915887217191955,1.04962158203125,1.691373328459882,1.9771018981933537,-0.4938169091751732,4.448020705561881,0.7416424945090867,3.2125613018776207,-1.294354000249136,100.0,26.924075719221776,1.2354594036842648,9,-0.9160308837890554,-2.6765270233154297,-2.552483558654778,-3.382637023925774,-4.809162139892571,4,-0.020921877069596362,-1.6666633763054508,57.32824325561523,-2.3333055710561603,57.709922790527344,-3.777851812366738,57.0515251159668,-0.020921877069596362
13261,2014-09-08,58.25381851196289,58.52099227905274,58.04389190673828,58.41603088378906,8824579.0,-0.002124886307996565,1.564124117146517,-0.223681649614691,71.38209299846335,74.90566141699742,-0.8167517800833863,-1.9607999798436353,-2.6286218220180615,-3.1716039694318,26.687778189759182,0.47710037231446023,1.6507439117227136,1.6383607864379854,-0.6811253691694787,3.9578469420454496,0.47861770863425335,2.7981038642417175,-1.0782470703125,83.13264038070614,10.070200893601054,1.1597430778037328,9,-0.5295810699462891,-2.480916976928711,-2.822045326232903,-3.2585906982421875,-4.503818511962891,0,-0.02407862436823427,1.7105231319534278,58.37786483764648,-1.6666633763054508,57.32824325561523,-2.3333055710561603,57.709922790527344,-0.02407862436823427
13262,2014-09-09,57.78625869750977,58.23473358154297,57.70038223266602,58.05343627929688,7800998.0,-0.008026251778792903,-1.4347878988032319,1.6470851068833336,63.414608778632264,72.92293874347848,-0.25148044709297324,-1.265006941518294,-2.1124114994861287,-2.6659820711278286,28.926129162404695,0.5534362792968679,1.691651162006302,0.9847322463989343,-1.0532230883395073,3.022687581137376,-0.03424542097028649,2.003709913768155,-0.3912200927734446,45.39005483506978,-23.855778769196228,1.0189776673692206,9,-0.057250976562507105,-2.013357162475593,-2.564408302307136,-2.738548278808601,-5.56297683715821,1,-0.034676318253356375,1.564124117146517,58.25381851196289,1.7105231319534278,58.37786483764648,-1.6666633763054508,57.32824325561523,-0.034676318253356375
13263,2014-09-10,57.97710037231445,58.08206176757813,57.58587646484375,57.89122009277344,9655014.0,0.003302544222557602,2.3548353816590955,-0.32143520038835505,61.07263946969085,70.25931199744731,-0.4006900836444558,-1.2390607611796227,-2.261225644975937,-2.8204650461702556,31.327580638607227,0.4961853027343821,1.7205498283725262,0.9976158142089844,-0.7672514828083905,2.7624831112263593,0.11518216570029693,1.8800494627176718,0.5438919067382884,59.574588736978484,-6.237395348437886,0.8824336485086888,9,-0.2480926513671875,-2.2041988372802734,-2.7552499771118164,-2.7814903259277344,-6.9942779541015625,2,-0.009545773688971138,-1.4347878988032319,57.78625869750977,1.564124117146517,58.25381851196289,1.7105231319534278,58.37786483764648,-0.009545773688971138
13264,2014-09-11,57.347328186035156,57.67175674438477,57.07061004638672,57.45228958129883,8158890.0,-0.010862429859980205,1.2105218861122289,-1.2221827388619908,60.75729614354077,68.2547961801335,0.22591345453707135,-0.4639866416462013,-1.6161799666491348,-2.1695111307518857,32.97509920713952,0.9064903259277344,1.6042634050271403,0.2604963302612333,-1.2978245434106555,1.818817203933122,-0.5186641065747111,1.0396567670971777,1.1549617767334084,19.07898024507564,-46.68280572980761,0.7791604368359428,9,0.3816795349121094,-1.5744266510009766,-2.344943046569824,-2.2566795349121094,-5.801525115966797,3,-0.014808632965655266,2.3548353816590955,57.97710037231445,-1.4347878988032319,57.78625869750977,1.564124117146517,58.25381851196289,-0.014808632965655266
13265,2014-09-12,56.82251739501953,57.375953674316406,56.54580307006836,57.13740539550781,7358846.0,-0.009151442754458117,1.0963807835695087,3.0000363438124658,53.14567980334042,65.40454521390852,0.763723585259342,0.12510472846339837,-1.0984902426535754,-1.6342779222595567,33.47707394378704,0.8301506042480469,1.4028983154274286,-0.30105094909667685,-1.7934534709403636,1.1913515727470099,-1.0472522100185202,0.4451503118251665,1.6225053710937587,14.009509756964245,-49.964074529421495,0.7462012609218442,9,0.7108802795410156,-1.0496158599853516,-1.867842674255364,-1.7795791625976491,-5.248088836669922,4,-0.014945404983806698,1.2105218861122289,57.347328186035156,2.3548353816590955,57.97710037231445,-1.4347878988032319,57.78625869750977,-0.014945404983806698
13266,2014-09-15,56.79389190673828,57.24236679077149,56.77481079101562,56.91793823242188,8110367.0,-0.0005037701529879701,-4.764874653120407,0.3939379255203385,48.09437399737784,62.61144552189503,0.7868369608180643,0.23412158241248449,-1.0820794042061692,-1.59117699411118,33.81193788850384,0.4675559997558736,1.163152528875706,-0.3730924606323214,-1.7659540412237078,1.019769119959065,-1.0695232509280146,0.32333832966337184,1.5371776776123127,14.689108579921085,-43.98939811765355,0.6964307902956932,9,0.7395057678222656,-1.0162200927734375,-1.910780906677246,-1.8225173950195312,-4.188930511474609,0,-0.05678760691872442,1.0963807835695087,56.82251739501953,1.2105218861122289,57.347328186035156,2.3548353816590955,57.97710037231445,-0.05678760691872442
13267,2014-09-16,57.24236679077149,57.30915832519531,56.56488418579102,56.78435134887695,9479579.0,0.007896533746439838,1.516146088571331,-3.6922934989850233,48.094373997377915,59.88489417620097,0.41155973641802746,-0.10157311014385328,-1.5168917788024316,-2.0228786886091896,34.04541462998115,0.7442741394042898,1.0165206602398627,0.0004777908325266367,-1.2207954968437207,1.221751078508774,-0.6101588530056006,0.6111144346706538,0.9815868027221697,45.341564010816676,-9.072004815914383,0.6106366438381244,9,0.2910308837890554,-1.0448474884033203,-2.3592557907104563,-2.2709922790527415,-4.274810791015632,1,-0.061010174571162645,-4.764874653120407,56.79389190673828,1.0963807835695087,56.82251739501953,1.2105218861122289,57.347328186035156,-0.061010174571162645
13268,2014-09-17,57.13740539550781,57.261451721191406,56.56488418579102,56.80343627929688,10764218.0,-0.0018336312970308466,1.3934488544014856,0.7291656255725749,46.389900163447614,58.11593208047042,0.47692256024493673,0.08040799052854197,-1.3884393733193292,-1.8971657647803823,34.212893701661116,0.6965675354003835,0.854078789249975,-0.15076236724853231,-1.2738901609172402,0.9723654264201755,-0.7123262640828827,0.41080152958581806,0.9858591665803331,52.542332685101414,1.7018187261550892,0.5615638968343527,9,0.3959922790527344,-0.9112606048583913,-2.356870651245117,-2.1660308837890625,-3.1011466979980398,2,-0.08600536725706143,1.516146088571331,57.24236679077149,-4.764874653120407,56.79389190673828,1.0963807835695087,56.82251739501953,-0.08600536725706143
13269,2014-09-18,57.54771041870117,57.57633590698242,57.08015441894531,57.375953674316406,8388297.0,0.007181023015539578,3.3333166758282946,0.5142893041531612,52.72408547831251,56.119450092242616,0.1128949473005747,-0.2819785072154062,-1.7816905685834712,-2.2755906146410467,33.962832238953276,0.4961814880371094,0.7619817459797034,0.21994342803954936,-0.8797438220832561,1.3196306781623548,-0.3299001970218498,0.7697870531009485,0.480906453865785,97.22226335194041,46.24059870516096,0.5498436250614017,9,-0.014312744140625,-1.0162220001220703,-3.0415077209472656,-2.576335906982422,-2.576335906982422,3,-0.11407730998720844,1.3934488544014856,57.13740539550781,1.516146088571331,57.24236679077149,-4.764874653120407,56.79389190673828,-0.11407730998720844
13270,2014-09-19,57.71946716308594,58.10114669799805,57.71946716308594,57.96755599975586,15175774.0,0.002984597356438856,-2.076958560774967,-1.4444197667962244,53.298630270094016,54.11017645575713,-0.1811242503614352,-0.34834654452993163,-1.9349688699069532,-2.4452258472133863,33.84517749246497,0.553436279296875,0.6294146465540962,0.3134557723999052,-0.6488712155608951,1.2757827603607055,-0.16770772158049851,0.7946192663803089,-1.1736640930175781,75.15531806059752,24.80152371898521,0.4811634939804004,9,-0.32919883728027344,-0.7872161865234375,-3.2562036514282227,-2.7480926513671875,-3.854961395263679,4,-0.10695982476023103,3.3333166758282946,57.54771041870117,1.3934488544014856,57.13740539550781,1.516146088571331,57.24236679077149,-0.10695982476023103
13271,2014-09-22,57.80534362792969,58.1870231628418,57.5,57.60496139526367,9767884.0,0.001487824975949792,-2.3488411011630825,-0.8077035442454064,57.142857142857146,53.41331516289323,-0.37694696512912884,-0.345998895530208,-1.9966814507867738,-2.526022222134671,33.584928064706844,0.6870231628417969,0.6038684706763107,0.33206119537353374,-0.5352058473004533,1.1993282380475208,-0.10157232596345978,0.7656947167105272,-1.2284336853027327,76.47060206850807,20.645173749085266,0.43363352133699506,9,-0.4389305114746094,-0.8587799072265554,-3.127385139465332,-2.8339691162109375,-4.513359069824219,0,-0.10779133343944869,-2.076958560774967,57.71946716308594,3.3333166758282946,57.54771041870117,1.3934488544014856,57.13740539550781,-0.10779133343944869
13272,2014-09-23,57.51908493041992,57.9484748840332,56.95610809326172,57.39503860473633,8396681.0,-0.004952114796727081,1.0194145364498024,0.6190485255763483,48.054497557378845,51.96685495041412,-0.14815219527755374,-0.019401482675434067,-1.681089022126443,-2.252446380135275,32.54965982528444,0.9923667907714844,0.4118790034011326,0.019561958312991123,-0.8179280499604005,0.8570519665863827,-0.3991830458237047,0.4383069624496869,-0.8777704589843722,58.8236124110488,4.358872289880296,0.41874500413669746,9,-0.15267181396484375,-0.4246196746826101,-2.7910308837890625,-2.547710418701172,-3.8931312561035156,1,-0.08543466122767429,-2.3488411011630825,57.80534362792969,-2.076958560774967,57.71946716308594,3.3333166758282946,57.54771041870117,-0.08543466122767429
13273,2014-09-24,57.595420837402344,57.76717758178711,57.47137451171875,57.54771041870117,12015949.0,0.001327140497362933,-1.9523882046107863,0.3846177501691371,52.90457963032857,51.09433089339054,-0.31773639362586437,-0.0882371117393177,-1.71829381098663,-2.3198198737181315,31.040783874386097,0.2958030700683594,0.21433732414479323,0.08826427459716513,-0.7498297882660481,0.9263583374603783,-0.3307827568344379,0.5073113060287682,-0.8922780183105417,51.93800611757268,-5.288864806518433,0.41904703143160515,9,-0.22900772094726562,-0.500955581665032,-2.8673667907714844,-2.6240463256835938,-2.9103050231933665,2,-0.0803512635268594,1.0194145364498024,57.51908493041992,-2.3488411011630825,57.80534362792969,-2.076958560774967,57.71946716308594,-0.0803512635268594
13274,2014-09-25,56.90839767456055,57.72900772094727,56.89885330200195,57.51908493041992,9109006.0,-0.011928433768742308,-1.63634821796334,-12.799872071639882,32.65766982528558,48.817885340273335,0.33578851606626614,0.5804490116781338,-1.0066987331513033,-1.6339849848663874,29.2152684671807,0.8301544189453196,0.08207834426093541,-0.5682245254516616,-1.447953054219198,0.3115040033158749,-1.0080887898354334,-0.12836026106788978,-0.14589964171874215,0.740925001332599,-48.9655593191032,0.4398642643837684,9,0.4675559997558594,0.2767162322998047,-2.1803436279296875,-1.9370231628417969,-1.6221389770507741,3,-0.05046951055405824,-1.9523882046107863,57.595420837402344,1.0194145364498024,57.51908493041992,-2.3488411011630825,57.80534362792969,-0.05046951055405824
13275,2014-09-26,56.66984558105469,57.0515251159668,55.86832046508789,56.98473358154297,11303938.0,-0.004191861012676101,4.276615290395019,0.5156289041027435,31.798244652731086,47.00720430197924,0.6150899196917976,0.8149411048509165,-0.7289212922900816,-1.3748619289157062,28.220096149893596,1.1832046508789062,-0.05885827560486945,-0.7776735305786104,-1.7246446360076106,0.16929757485038976,-1.2511590832931105,-0.30418797786411034,1.5171775817871094,34.56782608409533,-10.459773860084056,0.4734855527144989,9,0.35782623291015625,0.524810791015625,-1.7342538833618164,-1.6984710693359375,-0.4484710693359375,4,-0.029971337523879815,-1.63634821796334,56.90839767456055,-1.9523882046107863,57.595420837402344,1.0194145364498024,57.51908493041992,-0.029971337523879815
13276,2014-09-29,56.68893051147461,56.98473358154297,56.11641311645508,56.32633590698242,9137722.0,0.0003367739972508499,-1.2195190920082686,-1.1515034041625276,35.94134873282604,45.65686816147348,0.6476586929867167,0.7834163614864877,-0.7305138221039442,-1.353706606419557,27.014934591658918,0.8683204650878906,-0.1593493379831159,-0.7251916885375991,-1.7309137287142278,0.2805303516390296,-1.228052708625917,-0.22233066844928118,1.4517185974121105,39.44947735191638,-5.303741933853409,0.5028610200883158,9,0.3387413024902344,0.5057258605957031,-1.5004749298095703,-1.7127838134765625,-0.038166046142578125,0,-0.04982321448242266,4.276615290395019,56.66984558105469,-1.63634821796334,56.90839767456055,-1.9523882046107863,57.595420837402344,-0.04982321448242266
13277,2014-09-30,56.56488418579102,57.23282241821289,56.53625869750977,56.67938995361328,9691170.0,-0.00218819308398277,-7.11104941699115,-0.31579556453307805,31.592037821937097,44.01266123463898,0.7437065041014321,0.9161046182047414,-0.5795969672829671,-1.1743446234501675,25.90937632760124,0.6965637207031179,-0.17493647974816184,-0.8249059677123967,-1.8893952195584447,0.23958328413365138,-1.3571505936354242,-0.2926613417893691,1.5303183502197228,36.68331411443785,-5.939188358040745,0.5322446259230244,9,0.462787628173821,0.6297721862792898,-1.3621158599853587,-1.5887374877929759,0.2767181396484304,1,-0.057860979913536115,-1.2195190920082686,56.68893051147461,4.276615290395019,56.66984558105469,-1.63634821796334,56.90839767456055,-0.057860979913536115
13278,2014-10-01,56.02099227905274,56.50763320922852,55.82061004638672,56.38358688354492,9525167.0,-0.00961536321636991,1.249999999999971,3.166605590165707,32.315539229798276,41.74504498480407,1.243330716922074,1.3986900426463578,-0.027828094723133745,-0.5835277908283487,24.39851809441995,0.744274139404304,-0.16610355157147438,-1.284351348876946,-2.4992501661355604,-0.06945253161833165,-1.8918007575062532,-0.6769019402476388,2.029672615539546,10.500024986257891,-33.65060617417347,0.6074494086293083,10,0.9828243255615163,1.149808883666985,-0.5653610229492259,-0.9446544647216939,0.5248107910156179,2,-0.04275252021253262,-7.11104941699115,56.56488418579102,-1.2195190920082686,56.68893051147461,4.276615290395019,56.66984558105469,-0.04275252021253262
13279,2014-10-02,56.154579162597656,56.35496139526367,55.6202278137207,56.08778762817383,8499070.0,0.002384586172260006,2.142868798289915,-0.18420443546690593,40.056832378555434,40.273734107966455,0.9960964240898775,1.236039221258764,-0.14197967143143586,-0.6701554229429476,22.77136325236287,0.7347335815429688,-0.1892279924904372,-1.0920812606811552,-2.411232581828159,0.22707006046584866,-1.751656921254657,-0.43250560010765327,1.8068835380664083,33.1361240691502,-14.21466170806994,0.6595756605735006,10,0.7490463256835938,0.9160308837890625,-0.24570560455322266,-0.8253803253173828,0.4675559997558665,3,-0.026168183793770283,1.249999999999971,56.02099227905274,-7.11104941699115,56.56488418579102,-1.2195190920082686,56.68893051147461,-0.026168183793770283
13280,2014-10-03,57.15649032592773,57.347328186035156,56.459922790527344,56.459922790527344,9056606.0,0.0178420206912957,-1.547937853571448,10.428979382031992,54.18505228398452,39.94508912364728,-0.10512631994419763,0.14538826575964947,-1.1154885651955055,-1.6258129994655306,20.425096705269276,1.1927490234375,-0.17049021243544615,-0.029101371765143824,-1.2360706447247267,1.177867901194439,-0.6325860082449353,0.5743832647146476,0.6644982815197338,88.95038973029165,35.92035200250943,0.6034846364797927,10,-0.37213897705077414,-0.08588027954100852,-1.1545820236205984,-1.741413116455071,-1.0400772094726491,4,-0.03272124683921618,2.142868798289915,56.154579162597656,1.249999999999971,56.02099227905274,-7.11104941699115,56.56488418579102,-0.03272124683921618
13281,2014-10-06,56.85114669799805,57.49045944213867,56.58396911621094,57.41412353515625,7456101.0,-0.005342238933645049,1.5333390190988416,-0.8082157271866064,45.33031479714115,39.64240215028752,0.05658034710378246,0.35864725260552177,-0.7828595415972472,-1.284968030704853,17.777968756937263,0.9064903259277344,-0.23431051720460516,-0.26431140899658345,-1.3685664275103875,0.8399436095172206,-0.8164389182534819,0.287816100260315,0.8377962618258081,65.81638688885715,11.325792682662978,0.5521275092569002,10,-0.15744400024414062,0.21946334838867188,-0.7752876281738281,-1.4360694885253906,-0.20038223266601562,0,-0.011077563476859065,-1.547937853571448,57.15649032592773,2.142868798289915,56.154579162597656,1.249999999999971,56.02099227905274,-0.011077563476859065
13282,2014-10-07,55.78244400024414,56.67938995361328,55.77289962768555,56.60305404663086,9977065.0,-0.018798261069930877,-1.1590845076821035,1.4576266592583056,36.85186597302367,37.85876729947587,0.9532821306018846,1.3381391066848352,0.306809779230548,-0.17930482886989552,15.996865164326902,1.0782470703125,-0.3500721732577432,-1.232823371887207,-2.4396670544870034,-0.02597968928741068,-1.8362452131871052,-0.6294015305873089,1.7823760508135251,8.673588022926143,-44.160614634674374,0.6034218412998966,10,0.8921737670898438,1.2881660461425781,0.2934150695800781,-0.3673667907714844,0.8110656738281179,1,0.015566196150962552,1.5333390190988416,56.85114669799805,-1.547937853571448,57.15649032592773,2.142868798289915,56.154579162597656,0.015566196150962552
13283,2014-10-08,57.42366409301758,57.47137451171875,55.88740539550781,55.97328186035156,12909474.0,0.02942180326065058,1.049380217805998,-1.767443914502738,49.02839693561688,39.67773697840157,-0.7988739543029766,-0.3654033529927787,-1.3127047445885154,-1.7733408405285616,14.012326018231969,1.6889305114746094,-0.46798483010782377,0.4360685348510742,-0.7012960114599025,1.573433081162051,-0.13261373830441414,1.0047508080065626,-1.803436279296875,96.42849858241377,47.17631044833408,0.5686822731554882,10,-0.8683204650878906,-0.3530540466308594,-1.302480697631836,-2.008586883544922,-0.610687255859375,2,-0.01013627006864759,-1.1590845076821035,55.78244400024414,1.5333390190988416,56.85114669799805,-1.547937853571448,57.15649032592773,-0.01013627006864759
13284,2014-10-09,56.49809265136719,57.738548278808594,56.40267181396485,57.25190734863281,9008398.0,-0.016118292976761373,-1.828280217738967,-0.519735198272529,41.44384798089603,40.749470681531015,0.06970528356676908,0.5199410093444072,-0.3603547090313981,-0.8128016491106393,12.794198316201259,1.335876464843743,-0.5374276293001259,-0.4470411300659194,-1.591247268171145,0.6971650080393061,-1.0191441991185357,0.12506193898669693,-0.840841903686524,36.893318817038406,-8.707117245378967,0.5721030690526129,10,0.18129539489746094,0.5725173950195312,-0.18129920959472656,-0.9494285583496094,-0.13358688354492898,3,0.0008444606970288149,1.049380217805998,57.42366409301758,-1.1590845076821035,55.78244400024414,1.5333390190988416,56.85114669799805,0.0008444606970288149
13285,2014-10-10,55.97328186035156,57.17557144165039,55.97328186035156,56.59350967407226,11826890.0,-0.009289000148271831,-2.8769289435324654,0.8227855147564782,37.90932142116272,40.96813431356842,0.5423516486049849,1.030712226966969,0.22690867285021454,-0.2503873234255778,12.54464121984675,1.2022895812988281,-0.6643907255151618,-0.9293901443481474,-2.153029052161486,0.29424876346519113,-1.5412095982548166,-0.3175706904414781,-0.23277921142577895,10.19420396170648,-30.200074874414184,0.6118194539066676,10,0.7061061859130859,1.0973281860351562,0.43654727935791016,-0.3578224182128906,0.7633590698242188,4,0.011592196856006876,-1.828280217738967,56.49809265136719,1.049380217805998,57.42366409301758,-1.1590845076821035,55.78244400024414,0.011592196856006876
13286,2014-10-13,53.568702697753906,55.86832046508789,53.41603088378906,55.86832046508789,15518470.0,-0.042959409966291995,1.1327801655853798,3.707698552792667,29.625989170523084,40.74968446341131,2.7466168590486078,3.3531998329711428,2.6654408680497426,2.169357883357179,12.97893441878417,2.5572509765625,-0.702580026185494,-3.1727098464965806,-5.102834674619608,-1.2425850183735534,-4.137772260558094,-2.207647432435067,4.1698455810546875,3.5320115574492417,-33.104637209100304,0.9650624140615144,10,2.008586883544922,2.399808883666992,3.012883186340332,2.1326351165771413,3.5782432556152344,0,0.0475596811271668,-2.8769289435324654,55.97328186035156,-1.828280217738967,56.49809265136719,1.049380217805998,57.42366409301758,0.0475596811271668
13287,2014-10-14,53.75,54.34160232543945,53.17748260498047,53.97900772094727,11460718.0,0.0033843885163509224,1.4399988806134238,0.09958512418903782,30.37974831368294,40.53459658384293,2.3736523323256975,3.0533973750948036,2.5129054585361175,2.005806031226186,13.828686073342444,1.1641197204589844,-0.7217001495044002,-2.816794204711911,-5.146615808922817,-0.4869726005010051,-3.9817050068173643,-1.6518834026064582,3.902097930908205,12.552272560000535,-21.233910956832585,1.1649108021054544,10,1.7080154418945312,1.9561080932617188,2.9985694885253906,2.0229015350341797,3.158397674560547,1,0.053967710982921524,1.1327801655853798,53.568702697753906,-2.8769289435324654,55.97328186035156,-1.828280217738967,56.49809265136719,0.053967710982921524
13288,2014-10-15,52.22328186035156,53.31106948852539,51.80343627929688,52.83396911621094,19687518.0,-0.02840405841206395,-1.078951521272577,2.666666666666584,27.982064034380315,39.192955656712364,3.6934152911491083,4.419684851062215,4.082922052241081,3.5366965176831258,14.979885728590833,1.946563720703118,-0.8223506379294463,-4.097806167602542,-7.110634816073926,-1.084977519131158,-5.604220491838234,-2.59139184336685,5.249831457519534,7.073928530568953,-29.616130636173306,1.506414324235691,10,2.547710418701172,2.7719478607177734,4.52767276763916,3.549619674682617,4.437023162841797,2,0.08368351543679253,1.4399988806134238,53.75,1.1327801655853798,53.568702697753906,-2.8769289435324654,55.97328186035156,0.08368351543679253
13289,2014-10-16,50.98282241821289,51.61259460449219,50.08587646484375,51.53625869750977,22905298.0,-0.023752996708551244,3.3243184838629514,0.906251561641109,25.57377468192074,36.01392481203862,4.607656039672257,5.421041571074355,5.3562345910946405,4.775985784602248,16.01489815861477,2.1374053955078125,-0.9434010617396638,-5.010021209716797,-8.792362108842674,-1.2276803105909195,-6.901191659279739,-3.1188507601538547,6.1501102773437495,12.65140399274477,-23.303002018504493,1.8911704495629393,10,2.9293899536132812,3.153627395629883,5.768132209777832,4.790079116821289,5.944660186767578,3,0.11435526992053258,-1.078951521272577,52.22328186035156,1.4399988806134238,53.75,1.1327801655853798,53.568702697753906,0.11435526992053258
13290,2014-10-17,51.54580307006836,52.12786483764648,51.07824325561523,51.38358688354492,20664569.0,0.011042555612895022,-1.7160484077941578,-0.29310725117176356,28.895868083209322,34.187875177157295,3.537062324829037,4.608090054207224,4.842247097553994,4.2195151214834254,16.270912935055865,1.1450424194335866,-1.0343543314834207,-4.138357353210452,-8.314561174389326,0.03784646796842139,-6.226459263799889,-2.0502554426210153,5.023365127031248,25.24757014789888,-9.840707318994024,2.0881019105894363,10,2.3664093017578125,2.590646743774414,5.205151557922363,4.22709846496582,4.990455627441413,4,0.09348389996375905,3.3243184838629514,50.98282241821289,-1.078951521272577,52.22328186035156,1.4399988806134238,53.75,0.09348389996375905
13291,2014-10-20,51.57442855834961,51.78435134887695,51.45038223266602,51.73664093017578,12643177.0,0.0005553408148930572,1.5925936893850225,-0.9999764838679334,29.360711488740776,33.35552467890364,2.996313761168132,4.309685319938254,4.835964684412225,4.17782562896123,16.93110524213818,0.3339691162109304,-1.1942206111892375,-3.7981861114501925,-8.229949093779652,0.6335768708792671,-6.014067602614922,-1.5823046202854627,4.476076300169531,34.97763113194271,0.08735120399712315,2.21588149116473,10,2.3377838134765625,2.562021255493164,5.078721046447754,4.19847297668457,5.047706604003913,0,0.10009247830997903,-1.7160484077941578,51.54580307006836,3.3243184838629514,50.98282241821289,-1.078951521272577,52.22328186035156,0.10009247830997903
13292,2014-10-21,52.60496139526367,52.74809265136719,51.83206176757813,52.07061004638672,18119815.0,0.019981468834853855,1.2325503558495357,-3.2941466970815796,36.41881915013651,31.954460480516932,1.64013265106869,3.04841616054307,3.836826732868637,3.1376509240686374,18.170788417495427,1.1736640930175781,-1.4953195861210702,-2.521947097778323,-6.997321223561762,1.953427028005116,-4.759634160670039,-0.2842600348866071,2.9683731917614367,78.10648578001455,38.47323231325559,2.237687062891719,10,1.3072509765625,1.5314884185791016,4.050573348999023,3.167940139770508,4.408397674560547,1,0.08634137232756167,1.5925936893850225,51.57442855834961,-1.7160484077941578,51.54580307006836,3.3243184838629514,50.98282241821289,0.08634137232756167
13293,2014-10-22,52.96755599975586,53.3015251159668,52.48091506958008,52.70038223266602,13520982.0,0.006892783396754476,-1.3243184838629511,0.49999643053462123,37.55588953317771,31.52246509743712,0.6470049719533577,2.4467846489977347,3.499105960758264,2.766358504112752,19.294982948650123,0.8206100463867188,-1.7498361112123177,-1.9279592514038058,-6.3441023122408495,2.488183809433238,-4.136030781822328,0.28011227901471614,2.16678193749474,89.61425353188692,47.12844282963435,2.2080715304185206,10,0.6631679534912109,1.168893814086914,3.897902488708496,2.8053455352783203,4.6660308837890625,2,0.07440104797024905,1.2325503558495357,52.60496139526367,1.5925936893850225,51.57442855834961,-1.7160484077941578,51.54580307006836,0.07440104797024905
13294,2014-10-23,54.03625869750977,54.45610809326172,53.61641311645508,53.6832046508789,12419953.0,0.02017655294042342,-2.4510108255140355,1.321439789828467,37.87990234575276,31.51919631128046,-0.9025453651600799,1.2141246932690066,2.442983990701684,1.6953888749287458,20.425609066597712,1.4885520935058594,-1.8619891779845261,-0.7156496047973562,-5.042072336286168,3.6107731266914556,-2.8788609705417656,1.4475617609470532,0.694202321948282,87.57056851201679,48.85701804890993,2.1632113657444063,10,-1.0591602325439524,0.10019111633300071,2.8435125350952077,1.736642837524407,3.7118339538574148,3,0.04856084393948823,-1.3243184838629511,52.96755599975586,1.2325503558495357,52.60496139526367,1.5925936893850225,51.57442855834961,0.04856084393948823
13295,2014-10-24,54.97137451171875,55.01908493041992,54.03625869750977,54.1984748840332,8966059.0,0.017305339724640767,1.2637408017572598,2.1891821806354534,43.03886626293105,33.00951598821467,-2.2291461381617026,0.15308834780950065,1.502966313880023,0.7631160358725069,20.22926335765849,0.9828262329101491,-2.1761622044873192,0.3043897628784151,-3.9292008907797893,4.5379804165366195,-1.8124055639506835,2.421185089707514,-4.885498046875,98.66308788537637,60.75978976844776,2.116795326829101,10,-2.418893814086914,-0.8349246978759766,2.061068534851074,0.8015270233154297,3.0248069763183594,4,0.03558412192958205,-2.4510108255140355,54.03625869750977,-1.3243184838629511,52.96755599975586,1.2325503558495357,52.60496139526367,0.03558412192958205
13296,2014-10-27,53.86450576782226,54.61832046508789,53.35877990722656,54.30343627929688,15111007.0,-0.02013536597416765,1.3571477014345732,-0.567901051769172,42.91755060643196,34.40260513185346,-1.2023444774475607,1.0935772149955127,2.5971997304874037,1.863830160553313,20.1721896944213,1.6125946044921875,-2.4120640416055465,-0.6612577438354563,-4.798189374361883,3.47567388669097,-2.729723559098666,1.4072080714277533,-3.6799651336669825,63.77248913471486,21.25593387586258,2.0684658152632127,10,-1.3120250701904226,0.2719440460205149,3.2967538833618235,1.9083957672119212,3.940837860107429,0,0.049601363487931094,1.2637408017572598,54.97137451171875,-2.4510108255140355,54.03625869750977,-1.3243184838629511,52.96755599975586,0.049601363487931094
13297,2014-10-28,53.29198455810547,54.00763320922852,51.62213516235352,54.00763320922852,25111338.0,-0.010628914190442762,5.66667377387342,1.6304372387300503,33.43535322731462,35.0085261532906,-0.78407950200004,1.4844368031357291,3.156017001485594,2.430614021085219,20.831272291051395,2.385498046875,-2.6135036831071687,-1.070133972167966,-5.125567482209384,2.985299537873452,-3.0978507271886713,0.9575827828527395,-3.0107530380249017,49.15731788116644,12.904231381228321,2.0277167550207076,10,-0.7395038604736328,0.7251911163330078,3.864503860473633,2.480916976928711,4.837787628173828,1,0.06248877071967773,1.3571477014345732,53.86450576782226,1.2637408017572598,54.97137451171875,-2.4510108255140355,54.03625869750977,0.06248877071967773
13298,2014-10-29,53.625953674316406,54.01717758178711,53.08206176757813,53.45419692993164,13092559.0,0.006266779497520858,-1.0416772511670875,-0.24000149251344358,37.911645064626306,36.379400640257884,-1.003705763649478,1.0138163423754776,2.7968691179055583,2.0914201208197625,20.75570165349219,0.9351158142089773,-2.5092450430979625,-0.616412925720212,-4.606514774257818,3.3736889228173936,-2.611463849989015,1.3786379985485908,-3.24996508602905,58.98875899785503,21.874124991444134,1.9950509242688033,10,-0.5772895812988281,0.30057334899902344,3.604485511779785,2.1469478607177734,5.047710418701172,2,0.06316727560838098,5.66667377387342,53.29198455810547,1.3571477014345732,53.86450576782226,1.2637408017572598,54.97137451171875,0.06316727560838098
13299,2014-10-30,54.68511581420898,54.761451721191406,53.14885330200195,53.15839767456055,13484197.0,0.019750924082863275,-1.0864164017925888,8.888839533592407,44.81169312252228,38.147825644625996,-1.6566872955010012,-0.16978379040309477,1.7067825682546456,1.0247593980549183,20.269856300953297,1.6125984191894531,-2.3981869439888825,0.5162223815917883,-3.3786011594069763,4.411045922590553,-1.4311893889075904,2.463634152091167,-4.2162652990789695,90.1685588833112,47.597736119797915,1.947411770499381,10,-1.4503822326660085,-0.7729034423828054,2.545323371887214,1.0877857208252024,4.360687255859382,3,0.05391725015913451,-1.0416772511670875,53.625953674316406,5.66667377387342,53.29198455810547,1.3571477014345732,53.86450576782226,0.05391725015913451
13300,2014-10-31,55.28625869750977,55.46755599975586,55.01908493041992,55.29580307006836,14741273.0,0.010992806257248411,1.540551053484603,-0.006251561641092772,58.09351619199371,41.34035950054299,-1.8678756923731328,-0.9678457238087148,1.1004427335012252,0.41466195420907326,20.999847446447056,0.7824401855468821,-2.094281240021445,1.2108768463134822,-2.4656123569971626,4.887366049624127,-0.6273677553418366,3.049121447968801,-4.726403494073963,95.28537161699688,45.802807912077185,1.8382446016553216,10,-1.7414131164550852,-1.3740463256836009,1.9942750930786062,0.48664283752440696,1.9751930236816335,4,0.04452885783657301,-1.0864164017925888,54.68511581420898,-1.0416772511670875,53.625953674316406,5.66667377387342,53.29198455810547,0.04452885783657301
13301,2014-11-03,56.22137451171875,56.23091506958008,54.9332046508789,55.29580307006836,10667487.0,0.01691407297652958,1.7474872291881347,-96.97561950446868,60.87321231846259,44.057514297023666,-2.318295306815031,-2.0580804606556384,0.1610453016347435,-0.516291408064852,21.763586911086037,1.297710418701179,-1.5805315703157277,2.177481269836427,-1.4085825291301646,5.763545068803019,0.3844493703531313,3.970513169319723,-5.465211276430139,99.79299167993749,43.75369473030432,1.7930318994832968,11,-2.294849395751953,-2.309162139892578,0.8897895812988281,-0.4484729766845703,1.0114479064941406,0,0.03156818899809033,1.540551053484603,55.28625869750977,-1.0864164017925888,54.68511581420898,-1.0416772511670875,53.625953674316406,0.03156818899809033
13302,2014-11-04,56.65076446533203,56.97518920898438,56.17366409301758,56.17366409301758,11882643.0,0.007637485873344785,-2.359985288120987,0.5154657445607151,71.5613342844829,47.835897047168686,-2.3618040917961167,-2.5498128126353095,-0.2849513751648374,-0.9380655743089648,21.672553783672583,0.801525115966804,-1.090504593087303,2.563455200195314,-1.1306318039798242,6.257542204370452,0.7164116981077484,4.410498702282879,-5.566116119985935,91.66673199027966,28.217771723593685,1.8470435020875686,11,-2.352102279663079,-2.7385520935058594,0.4603996276855469,-0.8778629302978516,-0.02862930297850852,1,0.020380645759938698,1.7474872291881347,56.22137451171875,1.540551053484603,55.28625869750977,-1.0864164017925888,54.68511581420898,0.020380645759938698
13303,2014-11-05,56.84160232543945,57.49045944213867,56.66030502319336,57.24236679077149,13287382.0,0.00336867228374671,-1.1750037479386337,-0.8400003198234723,81.78053641724136,52.713745277334084,-2.173929638754018,-2.9370786783490814,-0.5049786984345914,-1.1175105481574548,22.658065297550046,0.8396949768066406,-0.564793915418285,2.783396148681639,-0.8077552926110556,6.374547589974334,0.9878204280352918,4.578971869327987,-5.285710711002295,85.05490604730936,14.553310023451232,1.795575720646346,11,-2.2853050231933594,-2.9293899536132812,0.269561767578125,-1.0687007904052734,-1.7652664184570312,2,0.022662448068662577,-2.359985288120987,56.65076446533203,1.7474872291881347,56.22137451171875,1.540551053484603,55.28625869750977,0.022662448068662577
13304,2014-11-06,56.54580307006836,57.15649032592773,56.47900772094727,56.8702278137207,14003481.0,-0.005203921833123792,-1.9583395798977528,0.8095147442365026,77.93177990084763,56.59073568154704,-1.6591979858130657,-2.780056766250091,-0.24486885386143342,-0.8117704664293726,23.950455974228234,0.6774826049804545,-0.1821594201136918,2.4852113723754883,-1.1128211216512156,6.083243866402192,0.6861951253621328,4.284227619388844,-4.396454672861047,63.059747691197046,-12.622297012042608,1.7990162470133526,11,-1.9895057678222656,-2.6335906982421875,0.5415058135986328,-0.7729015350341797,-2.2042007446289062,3,0.0376307507793725,-1.1750037479386337,56.84160232543945,-2.359985288120987,56.65076446533203,1.7474872291881347,56.22137451171875,0.0376307507793725
13305,2014-11-07,56.62213516235352,56.88931274414063,56.35496139526367,56.66984558105469,11122424.0,0.0013499161412664495,1.1960633686339022,0.14706159019822376,78.04878255583151,60.49420589814699,-1.6502902427732735,-2.9568871270872705,-0.34812595989978234,-0.8829494782793645,24.827383661937493,0.5343513488769602,0.19324488219096736,2.5291007995605526,-1.1522833913734871,6.210484990494592,0.6884087040935327,4.369792895027572,-3.9386756606530753,66.0446709200459,-14.175405331995321,1.8406920954670214,11,-2.065837860107429,-2.709922790527351,0.36498260498046164,-0.849233627319343,-2.4236602783203196,4,0.04280424785758097,-1.9583395798977528,56.54580307006836,-1.1750037479386337,56.84160232543945,-2.359985288120987,56.65076446533203,0.04280424785758097
13306,2014-11-10,56.11641311645508,56.47900772094727,55.0572509765625,55.57251739501953,15299228.0,-0.008931525532344886,1.2406014133574466,-11.39993603582164,70.72074870634036,64.63702761803873,-0.8845638336290875,-2.372130994643314,0.1208556652519377,-0.37328685167281606,23.861869174385888,1.5648841857910227,0.49886512772501135,1.8959932327270508,-1.8839927567460606,5.675979222200162,0.0060002379904915415,3.78598622746361,-2.952253620710806,43.52944496441959,-35.431289977831845,1.8899929947365566,11,-0.8301525115966797,-2.2042007446289062,0.8110675811767578,-0.34351158142089844,-1.1259536743164062,0,0.020404700534941478,1.1960633686339022,56.62213516235352,-1.9583395798977528,56.54580307006836,-1.1750037479386337,56.84160232543945,0.020404700534941478
13307,2014-11-11,56.65076446533203,57.20419692993164,56.49809265136719,56.98473358154297,13942173.0,0.009522193582972793,-1.2089479211418206,-0.6140315193682099,71.30245962149687,68.34711812435769,-0.9972381773047587,-2.8227453979905874,-0.4349407591127914,-0.9099965895769841,22.524707277986337,1.0877838134765625,0.6873972183898758,2.285306358337401,-1.6385466105553732,6.209159327230175,0.32337987389101386,4.247232842783788,-3.053974974948318,65.49021636714531,-11.622134797474871,1.961926484446388,11,-1.3311080932617188,-2.7385520935058594,0.23139190673828125,-0.8778629302978516,-0.37213897705078125,1,0.01027449423453164,1.2406014133574466,56.11641311645508,1.1960633686339022,56.62213516235352,-1.9583395798977528,56.54580307006836,0.01027449423453164
13308,2014-11-12,56.59350967407226,56.82251739501953,56.39313125610352,56.56488418579102,6988902.0,-0.001010662288499442,-1.307712809578531,-0.08571298030790281,66.7500042476679,70.78470824937386,-0.5305615049303967,-2.5521468429079803,-0.4214638723025459,-0.849057998173059,20.4078594796121,0.4293861389160085,0.9782894388058239,2.009540176391596,-1.8987318939135989,5.917812246696791,0.05540414123899495,3.963676211544197,-2.607353188513052,71.55553660300353,-4.059021518403426,1.9541360351525983,11,-0.38167762756346946,-2.6812973022460866,0.27910423278809304,-0.8206081390380788,0.25763702392578836,2,0.0005058086774636372,-1.2089479211418206,56.65076446533203,1.2406014133574466,56.11641311645508,1.1960633686339022,56.62213516235352,0.0005058086774636372
13309,2014-11-13,56.8129768371582,57.20419692993164,56.46946716308594,56.77481079101562,6965951.0,0.003877956400828886,-1.2647022511214454,1.3332889125808676,63.310348250201905,71.36435625584144,-0.4653901343541875,-2.437405401042085,-0.6707567630516706,-1.054691033131327,17.44329302123023,0.7347297668457031,1.4862904582838041,1.9374996185302749,-1.7001683341936769,5.575167571254227,0.11866564216829545,3.7563335948922543,-2.476390055941053,81.7778322663639,8.703724015293261,1.8188339763619772,11,-0.6011447906494141,-2.9007644653320312,0.0,-1.0400753021240234,-0.553436279296875,3,-0.030567680604969505,-1.307712809578531,56.59350967407226,-1.2089479211418206,56.65076446533203,1.2406014133574466,56.11641311645508,-0.030567680604969505
13310,2014-11-14,56.36450576782226,56.82251739501953,56.07824325561523,56.51717758178711,7472869.0,-0.00789381395418498,-1.0526127528852118,-4.000199900049417,69.96952891705763,72.37505810012978,0.16999135057491088,-1.6963943746688699,-0.29177525402634075,-0.6091748956899323,14.88532928427109,0.744274139404304,1.9174417796432763,1.2480934143066307,-2.086713924500515,4.582900753113776,-0.41931025509694564,2.915497083710207,-1.7125317205129562,60.88904050930212,-12.809703610997644,1.6674036694035739,11,-0.09065055847167258,-2.5763378143310476,0.5104932785034251,-0.5916042327880788,-1.774810791015618,4,-0.03588966876983868,-1.2647022511214454,56.8129768371582,-1.307712809578531,56.59350967407226,-1.2089479211418206,56.65076446533203,-0.03588966876983868
13311,2014-11-17,56.73664093017578,57.15649032592773,56.59350967407226,56.97518920898438,8982722.0,0.0066022962019116616,-1.1454614176890738,1.5624906301533894,78.4252409703027,73.1377143985542,-0.13562974219522772,-1.7517745599324215,-0.7265094621312258,-0.9771031776407284,12.156580389163143,0.7919845581054688,2.2093277296620144,1.3621179580688505,-1.5962434142874358,4.320479330425137,-0.11706272810928908,2.84129864424699,-1.8008183433835399,58.474668148339134,-17.571273987072914,1.479180686178143,11,-0.4627857208251953,-2.9484729766845703,0.13835811614990234,-0.9637393951416016,-1.908397674560554,0,-0.04473592381449276,-1.0526127528852118,56.36450576782226,-1.2647022511214454,56.8129768371582,-1.307712809578531,56.59350967407226,-0.04473592381449276
13312,2014-11-18,57.14694595336914,57.375953674316406,56.44084167480469,56.76526641845703,8030824.0,0.00723174683003025,1.2272659128388477,-1.6000095947803918,78.69366773171262,72.79472898905102,-0.5231661885223033,-1.9018683575290822,-1.1808632511679704,-1.3655369033664613,10.328491621347224,0.9351119995117188,2.298713049955886,1.5453237533569322,-1.2080881111892978,4.298735617903162,0.16861782108381362,2.9220296856300507,-1.9556596810422562,82.35294117647068,3.9779734791720074,1.3767059322731154,11,-0.9303436279296875,-3.3587779998779297,-1.3740453720092773,-1.374044418334961,-2.0133590698242188,1,-0.0377358137911713,-1.1454614176890738,56.73664093017578,-1.0526127528852118,56.36450576782226,-1.2647022511214454,56.8129768371582,-0.0377358137911713
13313,2014-11-19,56.90839767456055,56.9942741394043,56.42175674438477,56.89885330200195,7655011.0,-0.004174296190792903,5.3157850439758505,0.025006246564389586,70.91566410337741,72.01516056710987,-0.3063640255355722,-1.4260591256620927,-0.9961962190292155,-1.111157899081114,8.919089075577297,0.7251892089843679,2.273557735217558,1.1097333908081026,-1.4035538670913539,3.623020648707559,-0.14691023814162207,2.3663770197578273,-1.487194085252483,63.97069846878354,-12.379058887546535,1.2566436289497267,11,-0.6917953491210938,-3.120229721069336,-1.3263359069824219,-1.1354961395263672,-1.8225212097167969,2,-0.011066419228331625,1.2272659128388477,57.14694595336914,-1.1454614176890738,56.73664093017578,-1.0526127528852118,56.36450576782226,-0.011066419228331625
13314,2014-11-20,56.66030502319336,56.67938995361328,56.16412353515625,56.49809265136719,7064673.0,-0.00435950864028789,4.142835386167641,16.99560351718625,63.84618578132575,70.43709425883145,-0.045059708351075756,-1.0237901302576304,-0.7856760411497419,-0.8585721184097324,8.347820896207764,0.7442741394042969,2.086697493030478,0.7304384231567411,-1.6667520969443714,3.1276289432578537,-0.4681568368938187,1.929033683207301,-1.032175848602236,44.852977920967305,-27.89939650403312,1.1985952600505574,11,-0.44370269775390625,-2.8721370697021484,-1.7771940231323242,-1.4980907440185476,-1.6507644653320312,3,0.003368172386762902,5.3157850439758505,56.90839767456055,1.2272659128388477,57.14694595336914,-1.1454614176890738,56.73664093017578,0.003368172386762902
13315,2014-11-21,56.92748260498047,57.27099227905274,56.61259460449219,57.19465637207031,11800899.0,0.004715427876319067,2.1363801562783213,-1.6470615901982457,58.2222534150189,69.04837255979574,-0.2954371304869454,-1.198346964844994,-1.071177323719624,-1.1278846666876206,8.3477246426326,0.658397674560554,1.7934486654380493,0.8998106002807589,-1.4923341769442828,3.2919553775058006,-0.296261788331762,2.0958829888932797,-1.1131204036345892,62.992249916581144,-6.077783127303107,1.196072388612521,11,-0.20038414001464844,-2.6431312561035156,-2.903151512145996,-2.6240482330322266,-2.7385520935058594,4,-0.011733208927469874,4.142835386167641,56.66030502319336,5.3157850439758505,56.90839767456055,1.2272659128388477,57.14694595336914,-0.011733208927469874
13316,2014-11-24,56.53625869750977,57.07061004638672,56.288169860839844,57.07061004638672,8895424.0,-0.006872320530760145,1.928560720175332,2.0000142779633645,48.654683397707714,66.53195297937472,0.18059654017228155,-0.6289455121788095,-0.7022781418008321,-0.7433776853888006,7.820728327553287,0.782440185546875,1.555249681631203,0.3749990463256907,-1.79676487837974,2.5467629710311215,-0.7108829160270247,1.460881008678406,-0.5542867720846161,30.708525091761324,-34.03657786670754,1.0858819623527172,11,0.19083976745604758,-2.065837860107429,-2.5119276046753,-2.2328243255615305,-1.965648651123054,0,-0.03443035965853314,2.1363801562783213,56.92748260498047,4.142835386167641,56.66030502319336,5.3157850439758505,56.90839767456055,-0.03443035965853314
13317,2014-11-25,56.62213516235352,56.92748260498047,56.42175674438477,56.60305404663086,10824373.0,0.0015189626413594226,-1.6500289843485132,-0.03570893151625127,47.3562994441668,64.37709689009682,0.10083590621231053,-0.47699950630195787,-0.8243996255779038,-0.825179563339816,6.314653858418389,0.505725860595696,1.300815180713883,0.2943679809570412,-1.4118944540797003,2.0006304159937827,-0.558763236561326,1.1474991984754084,-0.4893144852570117,41.37903701074276,-19.93790931685281,0.8531312175183702,11,0.10496330261229758,-2.065837860107429,-2.59780406951905,-2.3187007904052805,-1.2404556274414134,1,-0.0316818131565445,1.928560720175332,56.53625869750977,2.1363801562783213,56.92748260498047,4.142835386167641,56.66030502319336,-0.0316818131565445
13318,2014-11-26,57.01335906982422,57.03244400024414,56.63167953491211,56.96564865112305,6582069.0,0.00690938104592731,8.333096433171946,2.5003998400630434,55.5056054607312,63.5099032468223,-0.25096047008143785,-0.6339379427698759,-1.2446860525911632,-1.2046800354232374,4.766842401246382,0.4103088378906179,1.183692156294157,0.5162216186523452,-0.6468359539413342,1.6792791912460245,-0.06530716764449096,1.0977504049491813,-0.7447745162234938,76.72414090205666,14.982085239270418,0.5815287862968396,11,-0.28626060485839844,-2.457061767578125,-2.989027976989746,-2.7099246978759766,0.5438919067382812,2,-0.03297073206960388,-1.6500289843485132,56.62213516235352,1.928560720175332,56.53625869750977,2.1363801562783213,56.92748260498047,-0.03297073206960388
13319,2014-11-28,57.63358688354492,58.08206176757813,56.96564865112305,56.96564865112305,6505355.0,0.01087864009137074,-2.3428633435372808,13.999840089549853,60.557780980974485,62.46415347614639,-0.8298063706021068,-1.0771752073419378,-1.9005958716301805,-1.8152484026215205,4.034402612030541,1.1164131164550852,1.0291567391571874,0.9890258789062472,0.07150522963566885,1.9065465281768255,0.5302655542709616,1.4477862035415328,-1.2428148410904,74.9998936753864,13.231939808976065,0.4587603246352882,11,-0.5104942321777344,-2.7814884185790945,-3.75,-3.3301525115966797,1.1545829772949219,4,-0.04420530729501715,8.333096433171946,57.01335906982422,-1.6500289843485132,56.62213516235352,1.928560720175332,56.53625869750977,-0.04420530729501715
13320,2014-12-01,57.74809265136719,58.511451721191406,57.51908493041992,57.63358688354492,8671257.0,0.0019867888502869135,-4.777809859076725,0.17143167176862978,68.54661422990364,61.366528282768726,-0.8128954345588326,-1.0517118342983451,-2.055725843770908,-1.9197878812872773,3.9068084068034095,0.9923667907714844,0.9499124477665575,0.9804399490356417,0.17669538491331593,1.7841845131579674,0.5785676669744788,1.3823122310968046,-1.1543658418978353,65.66521395971311,1.5245213867618048,0.4018722820611641,12,-0.4103050231933594,-2.6812992095947266,-4.191318511962891,-3.4446582794189453,2.2232818603515625,0,-0.04742238172330393,-2.3428633435372808,57.63358688354492,8.333096433171946,57.01335906982422,-1.6500289843485132,56.62213516235352,-0.04742238172330393
13321,2014-12-02,57.99618148803711,58.1870231628418,57.51908493041992,57.85305404663086,6755408.0,0.0042960524803419275,1.545443972785951,1.2499583569310724,66.35726231410456,59.99581656970116,-0.9650105153554449,-1.2227079738708966,-2.345162132589813,-2.154233622945412,4.313825125247498,0.667938232421875,0.905422484103461,1.1397884368896456,0.20824852150325768,2.0713283522760335,0.6740184791964552,1.605558394582836,-1.1339731909266675,75.34232321591226,10.902556843985934,0.46576995769319335,12,-0.6583938598632812,-2.9293880462646484,-4.651716232299805,-3.692747116088867,1.6984748840332031,1,-0.06564658015196778,-4.777809859076725,57.74809265136719,-2.3428633435372808,57.63358688354492,8.333096433171946,57.01335906982422,-0.06564658015196778
13322,2014-12-03,57.80534362792969,58.13931274414063,57.54771041870117,57.97710037231445,10197564.0,-0.003290524569221631,1.3846207071522079,-1.2000266524520256,64.2696909831994,59.257375111903606,-0.7498076350387564,-0.9917863071837729,-2.1895133868284944,-1.9467625410163834,4.874230844528777,0.5916023254394602,0.8519176481933286,0.8912216186523452,-0.1258394565759673,1.9082826938806576,0.38269108103818894,1.3997521562665014,-0.7122412514479137,62.43650701847309,-1.0575917799528227,0.5085305376141571,12,-0.4675559997558594,-2.7385501861572266,-4.460878372192383,-3.5019092559814453,1.6412200927734446,2,-0.055959075381744605,1.545443972785951,57.99618148803711,-4.777809859076725,57.74809265136719,-2.3428633435372808,57.63358688354492,-0.055959075381744605
13323,2014-12-04,58.1297721862793,58.568702697753906,57.738548278808594,57.738548278808594,7456101.0,0.005612431965422271,-3.2438838889593105,-2.2777790116601886,65.13160317229311,59.40019926645553,-0.9865061227812362,-1.2804073754151943,-2.548547605586151,-2.248388809783883,5.255584111339709,0.8301544189453125,0.7217784290229119,1.1512416839599595,-0.0006939881127010494,2.30317735603262,0.5752738479236257,1.7272095199962934,-0.8381009015381764,72.61910711013705,10.96529483440166,0.5759678360363317,12,-0.7013359069824219,-2.3043899536132812,-4.844944000244141,-3.8263378143310547,1.2118301391601562,3,-0.04727513196784616,1.3846207071522079,57.80534362792969,1.545443972785951,57.99618148803711,-4.777809859076725,57.74809265136719,-0.04727513196784616
13324,2014-12-05,58.67366409301758,58.94084167480469,58.03435134887695,58.23473358154297,11708046.0,0.009356511926373212,-1.1590943163078489,1.1219419444796552,75.9656497717993,61.37168775054225,-1.3575274399397799,-1.7462423721281652,-3.0992903964923073,-2.769740829027164,5.882492563195593,0.9064903259277344,0.5678762095884977,1.588740539550784,0.23050056014545106,2.946980518956117,0.9096205498481211,2.267860529253447,-1.177667782194412,81.2079258394709,18.65361098487675,0.6791199897026655,12,-1.0591583251953125,-2.628816604614258,-5.186068534851074,-4.370229721069336,1.0973281860351634,4,-0.01902749953855254,-3.2438838889593105,58.1297721862793,1.3846207071522079,57.80534362792969,1.545443972785951,57.99618148803711,-0.01902749953855254
13325,2014-12-08,59.04580307006836,59.35114669799805,58.1870231628418,58.36832046508789,11941646.0,0.006342521518015509,-1.2385329176600037,1.5434848735040805,75.96567039079794,64.4062418608856,-1.5618254151462168,-2.031660601051186,-3.4664067971064014,-3.108567387244989,6.735634045037534,1.16412353515625,0.5222899791012523,1.8396961212158232,0.24364557952858235,3.435746662903064,1.0416708503721992,2.637721392059447,-1.3072547912597656,83.33333333333334,19.425928193540052,0.7980252708436214,12,-1.1593513488769531,-1.9036273956298828,-5.472330093383789,-4.742368698120117,0.0,0,-0.004363277249744391,-1.1590943163078489,58.67366409301758,-3.2438838889593105,58.1297721862793,1.3846207071522079,57.80534362792969,-0.004363277249744391
13326,2014-12-09,57.261451721191406,57.38549423217773,56.05915832519531,56.67938995361328,19679554.0,-0.03021978288210425,2.1954250107987767,0.8591538192997669,50.983622780647245,64.80927778716121,0.37572395980806306,-0.16561881083012508,-1.6982788941991345,-1.3122158742645382,6.5676299980925865,2.986644744873047,0.5094061386995321,-0.0019071578979463766,-1.513275798730639,1.5094614829347464,-0.7575914783142963,0.7537771625184035,2.0896949768066406,36.52179958863235,-24.017481762562312,0.7556843204163476,12,0.44370079040527344,-0.11927604675292969,-3.5329227447509766,-2.958017349243164,2.8816795349121165,1,0.04732542939571416,-1.2385329176600037,59.04580307006836,-1.1590943163078489,58.67366409301758,-3.2438838889593105,58.1297721862793,0.04732542939571416
13327,2014-12-10,57.23282241821289,57.74809265136719,56.96564865112305,57.36641311645508,13889878.0,-0.0004999751511350903,-1.3428633435372597,-0.22951292402873172,52.89112801789491,64.51878029351272,0.558859135503468,-0.09607307001363097,-1.6825412088437588,-1.2664508581056353,6.998137572429284,0.7824440002441406,0.5210889204758473,-0.05963935852050639,-1.5435061447807499,1.424227427739737,-0.8015727516506246,0.6822940346096118,2.1183242797851562,35.652133607578435,-23.44296436106292,0.7419333931301211,12,0.47233009338378906,-0.028623580932617188,-3.3134536743164062,-2.9293880462646484,2.509544372558601,2,0.04301437269453978,2.1954250107987767,57.261451721191406,-1.2385329176600037,59.04580307006836,-1.1590943163078489,58.67366409301758,0.04301437269453978
13328,2014-12-11,56.62213516235352,57.80534362792969,56.47900772094727,57.04198455810547,11857177.0,-0.010670227852768499,-2.7567706279275113,3.1428041119359835,49.68049547150393,63.31019301468267,1.2384516513285106,0.5448009198354882,-1.0745736627286604,-0.648556502758943,7.235931462353655,1.3263359069824148,0.604068277888743,-0.671757888793941,-2.152838631764567,0.8093228541766848,-1.4122982602792575,0.06878248269137544,2.6631717681884695,17.101422405052507,-41.98607310029851,0.7405403714853135,12,1.083017349243157,0.5820636749267507,-2.516697883605964,-2.3187007904052805,2.6908416748046804,3,0.04988205673013013,-1.3428633435372597,57.23282241821289,2.1954250107987767,57.261451721191406,-1.2385329176600037,59.04580307006836,0.04988205673013013
13329,2014-12-12,55.07633590698242,56.91793823242188,55.066795349121094,56.42175674438477,12702179.0,-0.02730026430368282,-1.7132872606906528,3.20453203223674,37.236835529932186,59.83132871468584,2.663447201628891,2.0594116189752896,0.44618092256072117,0.9004097398560091,7.866160646242099,1.8511428833007884,0.655446831339475,-2.130725097656253,-3.9051091414679107,-0.356341053844595,-3.0179171195620853,-1.2435330757504204,4.144448051452635,0.2226838343645408,-55.95964538854728,0.8871920219058304,12,2.1326351165771484,2.1278629302978516,-0.8420810699462891,-0.7729015350341797,4.646945953369141,4,0.0774428136552252,-2.7567706279275113,56.62213516235352,-1.3428633435372597,57.23282241821289,2.1954250107987767,57.261451721191406,0.0774428136552252
13330,2014-12-15,54.34160232543945,55.40076446533203,54.1984748840332,55.17175674438477,12759610.0,-0.013340277079866958,-1.1538508849859905,0.6170221211588536,35.55276646908679,56.40860695412831,3.200746812285665,2.7772130190073554,1.1145162657361425,1.6325464827973306,8.664039169364882,1.2022895812988281,0.6161882193457586,-2.7643135070800753,-4.928686818064577,-0.5999401960955737,-3.846500162572326,-1.6821268515878245,4.713022088623042,3.96819101467025,-53.14638248070072,1.08218665549225,12,2.433208465576172,2.433208465576172,-0.10734748840332031,-0.03816795349121094,5.286262512207024,0,0.0999122168149904,-1.7132872606906528,55.07633590698242,-2.7567706279275113,56.62213516235352,-1.3428633435372597,57.23282241821289,0.0999122168149904
13331,2014-12-16,54.1984748840332,55.6202278137207,54.17938995361328,54.36068725585938,11752272.0,-0.0026338465426376523,-13.38089436311371,0.19540023894863293,34.16461376340777,53.06359837415146,3.0715208238350087,2.8674535201166265,1.198056971347441,1.7731325777513902,9.5303934991109,1.4408378601074219,0.4836678833340926,-2.7805326461791964,-5.303945780084128,-0.2571195122742651,-4.042239213131666,-1.5188260792267272,4.5647805582275325,0.5263423676674501,-56.15884620520427,1.2617065669524667,12,2.566793441772461,2.566793441772461,0.03577995300292969,0.10495948791503906,5.744274139404297,1,0.08943661600085306,-1.1538508849859905,54.34160232543945,-1.7132872606906528,55.07633590698242,-2.7567706279275113,56.62213516235352,0.08943661600085306
13332,2014-12-17,54.99045944213867,55.15267181396485,53.96946716308594,54.4370231628418,13271662.0,0.014612672400838855,1.6956536853723339,-3.4118006725770442,37.44076121220618,49.98683815636403,2.0542840550238353,2.0086092296554554,0.3889128110446336,0.9859286899933934,10.328684592392689,1.1832046508789134,0.3083892024649728,-1.8807237625122042,-4.553776983936075,0.7923294589116665,-3.2172503732241395,-0.5441971518002688,3.4060867610302665,26.61692284436807,-26.3960936593785,1.3365266107119365,12,1.6698474884033203,1.6698474884033203,-0.3912229537963867,-0.6870250701904297,4.704196929931641,2,0.09370119592084025,-13.38089436311371,54.1984748840332,-1.1538508849859905,54.34160232543945,-1.7132872606906528,55.07633590698242,0.09370119592084025
13333,2014-12-18,56.27862548828125,56.27862548828125,55.42938995361328,55.90649032592773,14000651.0,0.023425264295127368,3.564124117146577,0.6724083264405973,42.231947005036616,46.23864896005706,0.5318480223299673,0.7070963118476428,-0.9547075529751226,-0.2992113955844289,10.846573418803867,1.2881660461425781,0.1482086883509126,-0.5610691070556655,-3.2470825224632236,2.1249443083518926,-1.9040758147594445,0.7819376006481136,1.675212810879387,78.31714372952561,26.92514374705179,1.3430067077037775,12,0.3816814422607422,0.3816814422607422,-1.6626911163330078,-1.9751911163330078,2.3568687438964773,3,0.06154630239168668,1.6956536853723339,54.99045944213867,-13.38089436311371,54.1984748840332,-1.1538508849859905,54.34160232543945,0.06154630239168668
13334,2014-12-19,56.85114669799805,57.15649032592773,56.3072509765625,56.53625869750977,18208162.0,0.010172977835715136,-1.1975302548713613,0.8461656740438178,45.11434675589832,42.81072411173488,-0.36474093983269995,0.15769042298307312,-1.5473351828896398,-0.85772880908236,11.47106023646511,0.8778648376464773,0.011380566831640238,0.0019100189208955953,-2.6827757051788623,2.6865957430206535,-1.3404328431289798,1.344252880970771,0.7042544875551187,90.4191588097084,39.14587080795009,1.342342862049878,12,-0.9637413024902344,-0.1908397674560547,-1.7891244888305664,-2.5477123260498047,2.3950347900390625,4,0.043303086782712885,3.564124117146577,56.27862548828125,1.6956536853723339,54.99045944213867,-13.38089436311371,54.1984748840332,0.043303086782712885
13335,2014-12-22,56.25954055786133,56.83206176757813,55.86832046508789,56.41221237182617,10491004.0,-0.010406230559946716,-1.0612318160679617,-0.4848448138008008,40.881767621171846,41.68829576068206,-0.23460075488191023,0.7343402942484687,-0.9662057199430052,-0.23500086093399375,11.672279765297283,0.9828262329101562,-0.18542120593122746,-0.5562990188598604,-3.253475499168573,2.140877461448852,-1.9048872590142167,0.7922892212944959,0.9372672254451118,71.85618923250588,22.651445802505748,1.3485882401543554,12,-0.3721351623535156,0.40076637268066406,-1.1975183486938477,-1.956106185913086,1.2595443725585938,0,0.06156718075093193,-1.1975302548713613,56.85114669799805,3.564124117146577,56.27862548828125,1.6956536853723339,54.99045944213867,0.06156718075093193
13336,2014-12-23,54.58969497680664,56.29771041870117,54.41793823242188,56.00190734863281,14845339.0,-0.029681109452667886,-1.1413048910056083,9.249987506871221,35.385954297463485,39.743276458411906,1.1358468510484983,2.3725171466833928,0.7510620593086514,1.4556582165150758,12.495111131930804,1.8797721862792898,-0.5507964001014258,-2.1288164138793917,-5.003138792016713,0.74550596425793,-3.5659776029480525,-0.6916552248107308,2.5667953491210866,19.46103878227422,-26.910433807799958,1.4371611890686604,12,1.2977104187011719,2.0706119537353516,0.4413166046142578,-0.28626060485839844,3.5019073486328125,1,0.09229159208492344,-1.0612318160679617,56.25954055786133,-1.1975302548713613,56.85114669799805,3.564124117146577,56.27862548828125,0.09229159208492344
13337,2014-12-24,54.82824325561523,55.209922790527344,54.62786483764648,54.66603088378906,5293448.0,0.004369840844685724,-3.8800793181198014,-0.1148640070447785,34.877612724754044,38.098511708773025,0.5814886495210487,2.1003713218223226,0.5578410254108022,1.235560612079496,13.362409328060709,0.6202278137207031,-0.9755913628408948,-1.8005735397338967,-4.796926980356183,1.1957799008883896,-3.29875026004504,-0.30239681942275354,2.009544754028319,14.982553158887695,-26.90927824721939,1.4981767203111422,12,0.7347354888916087,1.832063674926765,0.20276832580567117,-0.5248088836669851,3.396945953369155,2,0.09328232064591035,-1.1413048910056083,54.58969497680664,-1.0612318160679617,56.25954055786133,-1.1975302548713613,56.85114669799805,0.09328232064591035
13338,2014-12-26,55.13358688354492,55.36259460449219,54.95228958129883,55.038169860839844,4897094.0,0.005569093769905109,-2.0714030754294037,0.5882228441079204,33.422697369596264,37.67471857984681,0.04781769280176462,1.7359839971618243,0.35152553055146996,0.9663234034329591,14.141011858184054,0.5343513488769602,-1.1533106782495608,-1.4012413024902344,-4.463998875763139,1.6615162707826698,-2.9326200891266865,0.13013748414621773,1.4173690414428606,26.13237311863143,-10.34066844387426,1.5313787866364512,12,0.42939186096191406,1.5267200469970703,-0.13120174407958984,-0.8301525115966797,1.2118339538574219,4,0.08272760301555282,-3.8800793181198014,54.82824325561523,-1.1413048910056083,54.58969497680664,-1.0612318160679617,56.25954055786133,0.08272760301555282
13339,2014-12-29,55.08587646484375,55.26717758178711,54.818702697753906,54.818702697753906,6291982.0,-0.0008653603256749687,-2.3571775321968076,2.8000639667372966,30.875562962441663,37.15502930133069,0.10842590205942315,1.6685893851697031,0.539741262293731,1.051752965861894,14.143858973641688,0.4484748840332031,-1.3632439302393848,-1.321566200256349,-4.403771418027148,1.7606390175144497,-2.862668809141745,0.21953640862904678,1.2069305839538487,27.66793922079206,-2.758720288062669,1.5411026088853976,12,0.47710227966308594,1.5744304656982422,-0.08349132537841797,-0.9255714416503906,1.3740463256835938,0,0.06443789216278284,-2.0714030754294037,55.13358688354492,-3.8800793181198014,54.82824325561523,-1.1413048910056083,54.58969497680664,0.06443789216278284
13340,2014-12-30,55.00954055786133,55.1240463256836,54.67557144165039,54.89503860473633,5486070.0,-0.001385761866404045,1.6111049416989893,0.4285673491533168,36.97570209752256,37.467372449565666,0.3234913303329279,1.611882414728143,0.7404430417563646,1.1701654588838153,13.86855943144428,0.44847488403321023,-1.5257514150876403,-1.260974502563478,-4.335718901301313,1.8137698961743567,-2.7983467019323953,0.27639769680543935,1.0509325023651073,31.472022501323888,1.7413253771462998,1.5373721993689173,12,0.5534381866455078,1.650766372680664,-0.007155418395996094,-0.8730907440185547,1.0877876281738281,1,0.07701647545518964,-2.3571775321968076,55.08587646484375,-2.0714030754294037,55.13358688354492,-3.8800793181198014,54.82824325561523,0.07701647545518964
13341,2014-12-31,54.18893051147461,55.20038223266602,54.13167953491211,54.64694595336914,7842813.0,-0.014917594985611071,-2.7333457709785565,-4.000066631130064,33.8725989931516,37.07090998078182,1.276883020905018,2.2478885666169504,1.6775247288361044,2.0146428517301516,13.70660553619639,1.0687026977539134,-1.4883517286352017,-1.8912220001220703,-4.987469777626096,1.2050257773819553,-3.4393458888740795,-0.3430981113700611,1.6624419590377784,4.651090719202174,-23.325513165106088,1.5481238887520123,12,1.4551544189453125,2.471376419067383,1.3167943954467773,-0.05248069763183594,1.4694671630859375,2,0.061454514556993356,1.6111049416989893,55.00954055786133,-2.3571775321968076,55.08587646484375,-2.0714030754294037,55.13358688354492,0.061454514556993356
13342,2015-01-02,54.57061004638672,55.14313125610352,54.41793823242188,54.59923553466797,7415962.0,0.007043496361886836,-3.3428747658429225,0.06249895890593507,38.86010792000245,36.696261193555806,0.9268533073426255,1.6985299890020045,1.3859311407953712,1.6576164829601936,13.53589945120672,0.9542007446289134,-1.3607446040746822,-1.3478057861328097,-4.402270091746978,1.7066585194813584,-2.8750379389398972,0.17942636667427792,1.092571893383024,35.65887869293442,6.046116802106187,1.527232152807085,1,1.0734748840332031,2.0896968841552734,1.0281496047973633,-0.4341602325439453,1.5839691162109375,4,0.06452176869673587,-2.7333457709785565,54.18893051147461,1.6111049416989893,55.00954055786133,-2.3571775321968076,55.08587646484375,0.06452176869673587
13343,2015-01-05,55.38167953491211,55.8015251159668,54.9332046508789,55.54389190673828,16727338.0,0.01486275282310312,1.563387895065816,5.666711087420043,51.80180261297846,37.439311844342484,-0.0277458553602159,0.7072871511469998,0.6645403782838954,0.8705295074276549,12.801131465433302,1.2309150695800781,-1.176271679682479,-0.3993316650390639,-3.2770760738505587,2.478412743772431,-1.8382038694448113,1.0395405393666834,-1.4122123718261719,74.85722118152329,39.81138230549673,1.4388722044057476,1,0.10019111633300781,1.2786273956298828,0.26001834869384766,-1.245229721069336,0.6679382324218679,0,0.05134386854916073,-3.3428747658429225,54.57061004638672,-2.7333457709785565,54.18893051147461,1.6111049416989893,55.00954055786133,0.05134386854916073
13344,2015-01-06,57.5572509765625,57.72900772094727,55.58206176757813,55.61068725585938,25453510.0,0.03928323337104511,-1.1428587746150836,-12.000094066740308,66.21751976873534,40.25439541629398,-2.3385462766297564,-1.6403111947449815,-1.428675779309252,-1.280658503940309,11.64436109669146,2.3473281860351634,-1.008412776423313,1.8320604324340835,-0.8458012150096792,4.509922079877846,0.4931296087122021,3.1709912561559648,-3.551142654418946,95.22543578171341,53.92491663058745,1.338930823721882,1,-1.6269073486328125,-0.8969440460205078,-1.915553092956543,-3.4208011627197266,-1.3740463256836009,1,-0.021054343607439074,1.563387895065816,55.38167953491211,-3.3428747658429225,54.57061004638672,-2.7333457709785565,54.18893051147461,-0.021054343607439074
13345,2015-01-07,58.788169860839844,58.79771041870117,57.595420837402344,57.67175674438477,19528956.0,0.021385991571740925,1.1176498254737741,0.5735302187034553,70.85862587267712,44.19580336909549,-3.5459533513156103,-3.0477823323181497,-2.5913841968331965,-2.4939580131994887,10.370497227790791,1.2404594421386719,-0.9385671805105673,3.0758609771728516,0.46358085730231835,5.688141097043385,1.769720917237585,4.382001037108118,-4.63314556274414,99.79553161779373,51.13404227892676,1.3061400599352682,1,-2.323474884033203,-2.1278629302978516,-2.80057430267334,-4.65172004699707,-2.6717567443847656,2,-0.0396040066534441,-1.1428587746150836,57.5572509765625,1.563387895065816,55.38167953491211,-3.3428747658429225,54.57061004638672,-0.0396040066534441
13346,2015-01-08,59.97137451171875,60.0572509765625,59.01717758178711,59.16030502319336,20038808.0,0.02012657739949586,1.116503196308041,0.7264958433135995,71.85928941576842,48.304878556985976,-4.342104693805247,-4.234670629325265,-3.6555399402450135,-3.649894006386461,11.439772345487901,1.2690811157226562,-0.9073077416888964,4.123569488525391,0.9517645007038809,7.2953744763469,2.537666994614632,5.709471982436149,-5.53778904638672,98.4771820833491,45.08455808098824,1.5859024939107553,1,-2.8769092559814453,-2.9580154418945312,-3.7690839767456055,-5.672710418701172,-3.8740463256835938,3,-0.06459825803936814,1.1176498254737741,58.788169860839844,-1.1428587746150836,57.5572509765625,1.563387895065816,55.38167953491211,-0.06459825803936814
13347,2015-01-09,59.69465637207031,60.238548278808594,59.32251739501953,59.9332046508789,13245358.0,-0.00461417037547418,1.1573070046985474,-0.2941157104088485,66.45220128929088,51.97482343695205,-3.6905972654322383,-3.9674760988015407,-3.2420769579225777,-3.3443446737421283,12.313409321967006,0.9160308837890625,-0.7797507073485122,3.723759651184082,0.1589134973120565,7.288605805056108,1.9413365742480693,5.506182728120095,-4.811177665839843,89.74822471677439,37.876334208847354,1.782423076936011,1,-2.509542465209961,-2.590648651123047,-3.492365837097168,-5.395992279052734,-3.5877876281738352,4,-0.06761507549942503,1.116503196308041,59.97137451171875,1.1176498254737741,58.788169860839844,-1.1428587746150836,57.5572509765625,-0.06761507549942503
13348,2015-01-12,59.44656372070313,60.59160232543945,59.2557258605957,60.209922790527344,12124312.0,-0.004156027799554596,-1.3333377753494757,3.2000191895609444,62.903208065090624,55.53345067057971,-3.0914716419143033,-3.685913710373505,-2.8680694097541632,-3.076036312262275,13.71408135255735,1.33587646484375,-0.4203628346911046,3.3344455718994226,-0.5486049985615651,7.21749614236041,1.3929202866689252,5.27597085712992,-4.027578057214846,77.14284191312821,28.901583365493934,1.9415252852304947,1,-2.084922790527351,-2.166028976440437,-3.2442731857299876,-5.147899627685554,-3.8167915344238352,0,-0.05537720520856604,1.1573070046985474,59.69465637207031,1.116503196308041,59.97137451171875,1.1176498254737741,58.788169860839844,-0.05537720520856604
13349,2015-01-13,59.34160232543945,60.70610809326172,58.90267181396485,60.02862548828125,10516890.0,-0.0017656427671213226,-1.3048814674873663,0.9000000000000083,66.10169964422343,58.76967262021314,-2.5919190728117485,-3.4203904819341773,-2.669961871363199,-2.9599487822707715,14.133304218708636,1.803436279296868,-0.04404171408066304,3.016220855712888,-1.0894360003627952,7.121877711788571,0.9633924276750463,5.069049283750729,-3.30190266251703,56.13490989002364,10.431307404319234,2.0528284280378433,1,-1.922708511352539,-2.003814697265625,-2.714693069458008,-5.014312744140625,-3.6641197204589844,1,-0.0554751545138884,-1.3333377753494757,59.44656372070313,1.1573070046985474,59.69465637207031,1.116503196308041,59.97137451171875,-0.0554751545138884
13350,2015-01-14,59.77099227905274,60.02862548828125,58.66412353515625,58.89313125610352,10331289.0,0.0072359008989753,-1.042856490153951,-1.277775001526938,81.09964738746166,64.01712244180315,-2.542208966537025,-3.607106732561327,-3.018675258222295,-3.3660041660752285,13.947881224277342,1.364501953125,0.3676308577995542,3.1741413116455135,-1.0940008192899384,7.442283442580965,1.040070246177791,5.308212377113236,-3.077995435882819,54.20553938583318,4.968348283735629,2.134071065467724,1,-2.2089691162109446,-2.4332046508789134,-2.9413156509399485,-5.257633209228523,-4.141220092773445,2,-0.06002556576982265,-1.3048814674873663,59.34160232543945,-1.3333377753494757,59.44656372070313,1.1573070046985474,59.69465637207031,-0.06002556576982265
13351,2015-01-15,59.04580307006836,60.10496139526367,58.99809265136719,59.91412353515625,10023701.0,-0.012132795212746239,-1.2970246082354664,-0.9891320407081338,73.9177595001882,67.91241706182379,-1.1796759125550125,-2.635259143910673,-2.249719058248999,-2.6263358971117015,13.963020443715612,1.1068687438964844,0.8265205195058059,2.206585693359372,-2.038566488489991,6.451737875208735,0.08400960243469058,4.329161784284054,-1.790970651885587,18.691597514636815,-33.4377769595519,2.12257609092468,1,-1.2261466979980469,-1.7080154418945312,-1.531489372253418,-4.327291488647461,-3.3587799072265625,3,-0.0496121621063742,-1.042856490153951,59.77099227905274,-1.3048814674873663,59.34160232543945,-1.3333377753494757,59.44656372070313,-0.0496121621063742
13352,2015-01-16,60.14313125610352,60.26717758178711,58.711830139160156,59.02671813964844,11917018.0,0.018584355347542436,1.2797227821312451,-1.2857155409115952,76.06753625812064,70.6086096890618,-1.568342283565741,-3.506552112814795,-3.303469462803129,-3.7111891864790394,13.749184787721571,1.5553474426269531,1.2498736578809115,3.0462802886962947,-1.3492125141460818,7.441773091538671,0.84853388727511,5.2440266901174795,-2.405120243409698,72.42991701756452,16.309344545295552,2.197746401421187,1,-1.9990463256836009,-2.8053436279296946,-2.7194671630859446,-5.424619674682624,-4.332061767578132,4,-0.06726957818076329,-1.2970246082354664,59.04580307006836,-1.042856490153951,59.77099227905274,-1.3048814674873663,59.34160232543945,-0.06726957818076329
13353,2015-01-20,59.74236679077149,60.40076446533203,59.04580307006836,59.83778762817383,13734983.0,-0.006663511808613354,1.2187484383589027,-0.08547090319515746,73.37165198444532,71.40351326858514,-0.54083915171298,-2.9860859053395856,-2.869037870515619,-3.3073144678509223,14.525737749899998,1.3549613952636719,1.8203132670420814,2.4723287582397546,-2.0582940989211593,7.002951615400669,0.2070173296592941,4.737640186820215,-1.5888221867981613,52.8036929238889,-6.630255691671891,2.2653114285804574,1,-0.5916023254394602,-2.4045791625976634,-2.287691116333015,-5.023855209350593,-3.4828262329101634,1,-0.060852929707441605,1.2797227821312451,60.14313125610352,-1.2970246082354664,59.04580307006836,-1.042856490153951,59.77099227905274,-0.060852929707441605
13354,2015-01-21,59.3129768371582,59.904579162597656,59.23664093017578,59.56106948852539,9517307.0,-0.0071873609413080075,-2.333320641931124,2.599984008955179,70.8603151051817,71.40370096108565,0.18304002569306022,-2.490494233027235,-2.400740242441742,-2.8784984334482786,15.728427986503624,0.667938232421875,2.341727325792725,1.9198472976684542,-2.6958280564239274,6.535522651760836,-0.38799037937774017,4.2276849747146485,-0.8020733446845014,37.362548050521696,-24.550539733452446,2.307837677046192,1,0.37213897705078125,-1.975189208984375,-1.8583011627197266,-4.594465255737305,-3.4541969299316406,2,-0.062097787824593964,1.2187484383589027,59.74236679077149,1.2797227821312451,60.14313125610352,-1.2970246082354664,59.04580307006836,-0.062097787824593964
13355,2015-01-22,59.72328186035156,59.83778762817383,58.711830139160156,59.40839767456055,8902131.0,0.006917626547725542,3.1403432483044487,-1.269220124238883,77.93833602870399,72.07915058474515,-0.09015015590897946,-2.770019686696699,-2.769028406962569,-3.282731234516284,16.76903653587784,1.1259574890136719,2.712193720474602,2.1569652557373047,-2.538853506947234,6.852784018421843,-0.19094412560496465,4.504874637079574,0.9828262329101562,59.88697757620657,-8.886459707388902,2.3479093813422685,1,-0.038166046142578125,-2.3854942321777344,-2.5166969299316406,-5.004770278930664,-3.826335906982422,3,-0.0677424135001693,-2.333320641931124,59.3129768371582,1.2187484383589027,59.74236679077149,1.2797227821312451,60.14313125610352,-0.0677424135001693
13356,2015-01-23,59.62786483764648,60.11450576782226,59.5515251159668,59.59923553466797,6528097.0,-0.0015976520333929045,-8.076662874012001,0.09092010418557317,76.28969792395833,73.17220576637486,-0.05429383455352621,-2.4008980165944607,-2.6155335557056034,-3.183411122827998,16.989040858503945,0.5629806518554616,2.7658452116931684,1.8096397399902244,-2.7524797540852006,6.3717592340656495,-0.47142000704749165,4.0906994870279405,1.038357696533211,54.2374374356283,-17.951267916861873,2.2810597470377134,1,0.057250976562507105,-2.290077209472649,-2.8530540466308523,-4.909353256225579,-3.959926605224595,4,-0.06705074317608228,3.1403432483044487,59.72328186035156,-2.333320641931124,59.3129768371582,1.2187484383589027,59.74236679077149,-0.06705074317608228
13357,2015-01-26,59.9427490234375,60.095420837402344,59.27481079101562,59.71374130249024,7036901.0,0.005280822760439063,2.0714250019632328,7.999067288476088,75.0000104545075,74.51629492075453,-0.3690999823016057,-2.4379659257034163,-2.884709868806482,-3.487646091407967,17.122203449392657,0.8206100463867259,2.6586016472622447,1.8687986373901353,-2.5590353312222263,6.296632606002497,-0.3451183469160455,4.082715621696316,0.6843856628417981,72.88139421426378,0.9876800913310291,2.2139169843061817,1,-0.2576332092285156,-2.604961395263672,-3.177480697631836,-5.224237442016602,-4.713741302490227,0,-0.07099650800018731,-8.076662874012001,59.62786483764648,3.1403432483044487,59.72328186035156,-2.333320641931124,59.3129768371582,-0.07099650800018731
13358,2015-01-27,59.69465637207031,60.13358688354492,59.28435134887695,60.0,8347425.0,-0.004138826720646138,1.9666715528844232,-1.3333333333333748,64.85411731271292,74.37767466169781,-0.09176450458298291,-1.9295797195022573,-2.591004030271236,-3.2407514901262147,17.400423805956862,0.8492355346679688,2.427807510768531,1.3926525115966797,-2.8640554448784457,5.649360468071805,-0.735701466640883,3.5210064898342424,0.894172223266601,69.12759420989791,0.1775361205873054,2.1283539782375627,1,-0.16221237182617188,-2.2757625579833984,-3.0343494415283203,-4.976144790649414,-4.370227813720703,1,-0.06505752976177548,2.0714250019632328,59.9427490234375,-8.076662874012001,59.62786483764648,3.1403432483044487,59.72328186035156,-0.06505752976177548
13359,2015-01-28,58.63549423217773,60.07633590698242,58.511451721191406,59.9427490234375,9293769.0,-0.017742997518755188,-1.012273038312776,4.281257808205511,48.91301572885763,70.80138225518624,0.9573818189468781,-0.6227846295522568,-1.5046709797926994,-2.182864205435088,17.332779153251348,1.5648841857910156,2.2787919566811894,0.1560094833373924,-3.823032283491564,4.135051250166349,-1.8335114000770858,2.1455303667518706,1.9157943940356503,7.64686654140157,-55.03025204669901,1.9895208834144769,1,0.8206138610839915,-1.2166004180908132,-1.975187301635735,-3.916982650756829,-4.398853302001946,2,-0.04052074098511704,1.9666715528844232,59.69465637207031,2.0714250019632328,59.9427490234375,-8.076662874012001,59.62786483764648,-0.04052074098511704
13360,2015-01-29,59.24618148803711,59.30343627929688,57.97710037231445,58.72137451171875,9527682.0,0.010414975841104956,3.149230576455987,-0.40145729801656677,44.37868177788665,67.51926250826385,0.2954958790308453,-0.9484256367864461,-2.066073105532624,-2.8080476063792688,17.16230950036745,1.326335906982429,2.2079015536222357,0.5548646926879854,-3.082819025172192,4.192548410548163,-1.2639771662421069,2.3737065516180778,1.2235136619753888,58.84948081583556,0.6718789468189144,1.81884185893009,1,-0.05724906921386719,-1.8272876739501953,-2.972325325012207,-4.527669906616211,-4.608776092529297,3,-0.057175019481964795,-1.012273038312776,58.63549423217773,1.9666715528844232,59.69465637207031,2.0714250019632328,59.9427490234375,-0.057175019481964795
13361,2015-01-30,57.51908493041992,59.09350967407226,57.28053283691406,58.711830139160156,12667071.0,-0.029151187709302695,-1.171425569000839,-2.2727312375068145,36.231886157217126,63.09307916371901,1.9928189816685702,1.0972039202303279,-0.32074114207439663,-1.1036566776718502,16.820060835348112,1.9656486511230469,2.0671711264895976,-1.3387395858764677,-4.361588619186207,1.684109447433272,-2.8501641025313376,0.1726849307784022,2.801054532930692,8.361288976896985,-43.9299471148415,1.5114245166548712,1,1.321563720703125,-0.10019111633300781,-1.2452287673950195,-2.8005733489990234,-3.530536651611328,4,-0.02820175214910081,3.149230576455987,59.24618148803711,-1.012273038312776,58.63549423217773,1.9666715528844232,59.69465637207031,-0.02820175214910081
13362,2015-02-02,58.09160232543945,58.13931274414063,57.04198455810547,57.72900772094727,9711502.0,0.009953520569948138,3.7916645844784194,-0.30400005117199275,41.76333826952538,59.58104430650569,1.227805565617409,0.8453362907063564,-0.8812218355010373,-1.6883154558140916,16.52602210745755,1.0973281860351634,1.7648034002414903,-0.9422718048095717,-3.2360022310694916,1.3514586214503481,-2.089137017939528,0.20459340832038464,1.9853686077962394,33.95060738236401,-14.569292518961689,1.1468652131299595,2,0.4961833953857422,-0.6727085113525391,-1.8177461624145508,-3.3730907440185547,-4.599235534667962,0,-0.041721419206855015,-1.171425569000839,57.51908493041992,3.149230576455987,59.24618148803711,-1.012273038312776,58.63549423217773,-0.041721419206855015
13363,2015-02-03,58.22518920898438,58.26335906982422,57.19465637207031,58.10114669799805,12028420.0,0.0022995902711815397,9.666641283862248,0.3420969574548931,43.23698390756159,56.51178528454789,0.9570150238648978,0.9862670879435385,-0.9932812548922598,-1.8364373803943366,16.810340176795613,1.0687026977539062,1.5665829465842762,-0.9508604049682532,-2.533786749034576,0.6320659390980694,-1.7423235770014145,-0.1593972329350919,1.5482830867382873,38.99366008873134,-8.209263885537382,0.7914631720331606,2,0.3625965118408132,-0.806295394897468,-2.113546371459968,-3.5066776275634837,-4.627861022949226,1,-0.05145851011807079,3.7916645844784194,58.09160232543945,-1.171425569000839,57.51908493041992,3.149230576455987,59.24618148803711,-0.05145851011807079
13364,2015-02-04,56.345420837402344,57.25190734863281,55.66793823242188,57.22328186035156,20380142.0,-0.03228445277927894,2.387763427349924,-7.077098133283723,32.35003803223019,51.446418840495255,2.65027168502683,2.9203195394871244,0.8946133491285195,0.027773292326713772,17.80758107425239,2.5572509765625,1.1732258852319575,-2.7700372695922866,-4.674071144175976,-0.8660033950085975,-3.722054206884131,-1.818020332300442,3.154902684558607,18.635207507890478,-26.538420626370588,0.952016937291845,2,1.5553417205810547,1.0734729766845703,-0.2337779998779297,-1.6269092559814453,-2.7194671630859375,2,-0.018120235218387015,9.666641283862248,58.22518920898438,3.7916645844784194,58.09160232543945,-1.171425569000839,57.51908493041992,-0.018120235218387015
13365,2015-02-05,56.459922790527344,56.63167953491211,55.83015441894531,56.55534362792969,13268099.0,0.0020321430104395244,5.46149824712467,0.10869697470081607,35.781713871970425,46.945531723607715,2.2620612650015772,2.764168104249947,0.7811224466497038,-0.09339874926806147,18.177967055940215,0.8015251159667969,0.8071649788464867,-2.5391229629516587,-4.781964310736477,-0.2962816151668406,-3.660543636844068,-1.4177022890592497,2.58051449668892,23.1197793301283,-24.354249098338084,1.1214206738924095,2,1.4408397674560547,0.9589710235595703,-0.3482799530029297,-1.7414112091064453,-1.9561042785644531,3,-0.03937805350177659,2.387763427349924,56.345420837402344,9.666641283862248,58.22518920898438,3.7916645844784194,58.09160232543945,-0.03937805350177659
13366,2015-02-06,56.097328186035156,57.03244400024414,55.89694595336914,56.39313125610352,10338310.0,-0.0064221590567428155,-2.2602669207726134,3.09998400895506,25.79904810193142,41.47875812887704,2.314586223506602,2.9741330274962223,1.1531478119395047,0.26080664819120614,17.722599225595417,1.135498046875,0.46157343481986857,-2.708015251159665,-5.246901542814122,-0.16912895950520834,-3.977458396986897,-1.4385721053324332,2.5384092146057853,16.544136019306798,-26.62586056207614,1.269443145827229,2,1.8034343719482422,1.3215656280517578,0.014314651489257812,-1.3788166046142578,-2.2137413024902344,4,-0.026024818609645894,5.46149824712467,56.459922790527344,2.387763427349924,56.345420837402344,9.666641283862248,58.22518920898438,-0.026024818609645894
13367,2015-02-09,55.65839767456055,56.29771041870117,55.27671813964844,55.96374130249024,10494777.0,-0.007824445934733082,1.0980402916046093,1.032253072488812,25.681785348577193,37.12627679952862,2.326529464767063,3.2624398558426293,1.5938346364795848,0.6815495590631784,17.300471799440377,1.0209922790527344,-0.030740226790683778,-2.9451328277587905,-5.807448895209276,-0.08281676030830454,-4.37629086148403,-1.513974794033551,2.6212038258941064,12.77955883667761,-27.96678133097251,1.431158033725242,2,2.018129348754883,1.90362548828125,0.49379825592041016,-0.44370269775390625,-0.6488571166992188,0,-0.03000175113763981,-2.2602669207726134,56.097328186035156,5.46149824712467,56.459922790527344,2.387763427349924,56.345420837402344,-0.03000175113763981
13368,2015-02-10,56.154579162597656,56.62213516235352,56.07824325561523,56.29771041870117,9997291.0,0.008914764146433551,-2.677391898688389,0.46875468492328126,31.341564824684653,35.173893365731615,1.4252605910368956,2.6424664217569145,1.0925990996595587,0.17155703166538672,16.549349437583448,0.9637374877929759,-0.5086088819288577,-2.2843521118164034,-5.3161434035123065,0.7474391798794997,-3.8002477576643514,-0.7684564659684554,1.7046186673441284,44.44440152650526,3.134952664887244,1.515895645847951,2,1.135498046875,1.6650772094726562,-0.0023832321166992188,-0.753814697265625,-0.610687255859375,1,-0.04740864256355004,1.0980402916046093,55.65839767456055,-2.2602669207726134,56.097328186035156,5.46149824712467,56.459922790527344,-0.04740864256355004
13369,2015-02-11,56.04961776733398,56.25954055786133,55.72518920898438,56.068702697753906,10987127.0,-0.0018691511329781418,1.666685703951153,0.13333866368172123,27.485340194915537,33.29685541206817,1.2570310544682073,2.622618244608894,1.171187726697319,0.25540542844913006,16.162390343694604,0.534351348876946,-1.0181507210795289,-2.224714279174812,-5.404022329186546,0.9545937708369223,-3.8143683041806753,-0.6350602541689483,1.4480329059667412,44.02165765350755,4.853029400345811,1.5896540250058668,2,1.1354961395263743,1.9417953491211009,0.021471023559577418,-0.562976837158196,-0.15267181396483664,2,-0.043752119621554786,-2.677391898688389,56.154579162597656,1.0980402916046093,55.65839767456055,-2.2602669207726134,56.097328186035156,-0.043752119621554786
13370,2015-02-12,56.1832046508789,56.40267181396485,55.90649032592773,56.29771041870117,7553670.0,0.002383368323749302,2.0588027796394472,5.9998001199261815,28.9871395281842,32.49188356439784,0.718865598662326,2.325701641339556,1.0085451889259431,0.0985255388229902,15.912263911486985,0.4961814880371236,-1.391894330306819,-1.9117380142212,-5.13997557787107,1.31649954942867,-3.525856796046135,-0.297619232396265,1.0035154677104998,51.630298987730264,13.774255839336327,1.6141187818249356,2,0.586833953857429,1.808208465576179,0.1121206283569407,-0.6965637207031179,-0.1431274414062429,3,-0.0455162889417432,1.666685703951153,56.04961776733398,-2.677391898688389,56.154579162597656,1.0980402916046093,55.65839767456055,-0.0455162889417432
13371,2015-02-13,56.11641311645508,56.24045944213867,55.92557144165039,56.20228958129883,8278466.0,-0.001188816744058352,2.8823252751387454,0.7499750141585969,25.93033060877579,30.732660490981218,0.6322519407350597,2.2786032729980974,1.036908012667908,0.14002800016709216,15.602697121915925,0.31488800048828125,-1.5724638817224132,-1.8320600509643583,-5.143399000537734,1.4792788986090173,-3.4877295257510497,-0.17639057617766696,0.8029067250825861,62.41150235473878,27.78855166499202,1.6556694747866885,2,0.65362548828125,1.875,0.4460878372192383,-0.6297721862792969,-0.17175674438476562,4,-0.028736594428187434,2.0588027796394472,56.1832046508789,1.666685703951153,56.04961776733398,-2.677391898688389,56.154579162597656,-0.028736594428187434
13372,2015-02-17,56.097328186035156,56.26908493041992,56.011451721191406,56.04961776733398,10676290.0,-0.00034009533681911286,-3.1539502414121845,-0.5555703624734303,26.699588062510202,28.895172063753286,0.3785033328840868,2.085995925438553,1.0227023629566148,0.13802687509951994,15.534912280401914,0.2576332092285156,-1.7868222677051335,-1.6488548278808608,-4.889237335414137,1.5915276796524154,-3.2690460816474953,-0.028663574114226265,0.5920274172380147,41.4895653024502,10.767269849148832,1.6201912537666368,2,0.16698455810546875,1.8940849304199219,0.9565839767456055,-0.25763511657714844,-0.5057258605957031,1,-0.03946250871608037,2.8823252751387454,56.11641311645508,2.0588027796394472,56.1832046508789,1.666685703951153,56.04961776733398,-0.03946250871608037
13373,2015-02-18,56.10686874389648,56.3072509765625,55.5629768371582,55.98282241821289,11039842.0,0.00017007151980008572,1.8363522707448974,2.5999840089544493,31.044304231848017,28.750090530377488,0.04121314834070233,1.886868849723463,0.9688368051677188,0.1060228030496333,15.500550019925411,0.7442741394042969,-1.7987910971318328,-1.4575393676757855,-4.633671857929748,1.7185931225781772,-3.045605612802767,0.13052687745119584,0.38471761446923125,64.7725569118789,29.845369908574604,1.5880662451269816,2,0.04771232604981179,1.8845443725586009,1.0376920700073313,-0.17652702331542258,-1.145038604736321,2,-0.019557822608921138,-3.1539502414121845,56.097328186035156,2.8823252751387454,56.11641311645508,2.0588027796394472,56.1832046508789,-0.019557822608921138
13374,2015-02-19,55.6297721862793,56.288169860839844,55.16221237182617,56.154579162597656,10308338.0,-0.008503353837030492,1.843368735399658,-4.230733747463186,22.335704397479688,27.2560894776563,0.4538460785005469,2.1859559271924667,1.37761662931986,0.5686233002545578,15.570518876747808,1.1259574890136719,-1.9287697804780137,-1.7504756927490206,-4.926840955108723,1.425889569610682,-3.3386583239288754,-0.1622930615691658,0.6917326214659951,37.692470916018344,5.552060845043705,1.5881826311798521,2,0.4675559997558594,2.3043880462646484,1.6913156509399414,0.4770965576171875,-0.524810791015625,3,-0.0015437826934369125,1.8363522707448974,56.10686874389648,-3.1539502414121845,56.097328186035156,2.8823252751387454,56.11641311645508,-0.0015437826934369125
13375,2015-02-20,55.67748260498047,55.8015251159668,55.08587646484375,55.48664093017578,12161830.0,0.0008576418134773611,2.260902817611375,-0.36364165000908594,31.041199502040143,27.83855074433505,0.3167881953245555,1.917937065832767,1.2487383463557862,0.5103560847850304,16.1953827320417,0.7156486511230469,-2.1025039547870463,-1.5004753112792955,-4.561790270909846,1.560839648351255,-3.0311327910945707,0.03018216853597977,0.6297683715820312,48.43773424616461,12.740452830864129,1.5306574798152768,2,0.17652320861816406,2.065837860107422,1.7008581161499023,1.2166023254394531,-0.009544372558586645,4,0.003941689496734568,1.843368735399658,55.6297721862793,1.8363522707448974,56.10686874389648,-3.1539502414121845,56.097328186035156,0.003941689496734568
13376,2015-02-23,55.6297721862793,55.98282241821289,55.5057258605957,55.71564865112305,9002215.0,-0.0008569068942945179,-1.8571298030794536,-0.4499880067162389,21.585829766999524,27.383444568604194,0.32542274547613204,1.7399719922926948,1.270576774028818,0.5468203663524207,16.5560996014902,0.4770965576171875,-2.004224468108326,-1.3482810974121122,-4.254207237611048,1.5576450427868238,-2.8012441675115767,0.10468197268735224,0.6583976745605469,44.531445205137175,8.257417985737987,1.4529630700994673,2,0.22423362731933594,2.1135482788085938,1.8201332092285156,1.297708511352539,-0.7824440002441406,0,0.007375637308371985,2.260902817611375,55.67748260498047,1.843368735399658,55.6297721862793,1.8363522707448974,56.10686874389648,0.007375637308371985
13377,2015-02-24,55.6870231628418,55.88740539550781,55.39122009277344,55.81106948852539,8084377.0,0.0010291427469950598,2.586214502343535,1.4444740582800284,20.179292207215838,26.143192055552106,0.30470198132019277,1.420368413494188,1.1885085925890664,0.4805226574171968,17.25229474254066,0.496185302734375,-1.9658119023272178,-1.0782438278198256,-3.677138726244671,1.5206510706050196,-2.3776912770322483,0.22120362139259697,0.38473388671874886,49.218867123082305,12.739906271657972,1.2994474492124217,2,0.0572509765625,2.0562973022460938,1.8916988372802734,1.6507644653320312,-1.4312973022460938,1,0.004626449657313181,-1.8571298030794536,55.6297721862793,2.260902817611375,55.67748260498047,1.843368735399658,55.6297721862793,0.004626449657313181
13378,2015-02-25,55.81106948852539,56.26908493041992,55.40076446533203,55.78244400024414,8861050.0,0.0022275625206407135,-1.1927712004007436,-0.23076449966172582,39.312924100909825,27.457368045107025,0.1417064814192841,1.0439811118342561,1.0602621017372726,0.35674348144320334,17.764530152322923,0.8683204650878906,-1.80561682881239,-0.7600181579589815,-2.9917400875861233,1.4717037716681602,-1.8758791227725524,0.35584280685458936,-0.7251930236816406,60.31747542627247,20.68989441989965,1.1158609648135702,2,-0.06679534912109375,1.9322509765625,1.9298667907714844,1.5267181396484375,-1.3263359069824219,2,-0.003932323194972276,2.586214502343535,55.6870231628418,-1.8571298030794536,55.6297721862793,2.260902817611375,55.67748260498047,-0.003932323194972276
13379,2015-02-26,56.25954055786133,56.44084167480469,55.97328186035156,55.97328186035156,12040577.0,0.00803552186772083,-2.266694207166749,10.000133262260128,46.46462199069865,29.399310540941965,-0.30603878143178775,0.4304524321048717,0.6625488963638873,-0.09098289027354411,18.998982068588592,0.6297721862792969,-1.5911639077837023,-0.19274940490722514,-2.20381340228451,1.8183145924700597,-1.198281403595864,0.8127825937814137,-1.149999923706055,86.61950021959707,43.0488639398111,1.0055319986886422,2,-0.4961814880371094,1.3501911163330078,1.9847354888916016,1.0782470703125,-1.6984710693359375,3,-0.023066495137238352,-1.1927712004007436,55.81106948852539,2.586214502343535,55.6870231628418,-1.8571298030794536,55.6297721862793,-0.023066495137238352
13380,2015-02-27,55.85877990722656,56.35496139526367,55.81106948852539,56.1927490234375,13686775.0,-0.007123425585436438,-1.5333238570743235,-1.1666688876747378,45.8471796097807,31.612293763275844,0.04901733643750106,0.5949278441360661,1.1341433376169832,0.29220195011353667,20.35799326988454,0.5438919067382812,-1.4735361391993322,-0.42413997650146484,-1.9585520713529547,1.110272118350025,-1.1913460239272098,0.3430660709242801,-0.695987231445315,44.54556027214049,-2.3427978783346646,0.7672060474257458,2,-0.09542083740234375,1.7509517669677734,2.6526718139648438,1.4790077209472656,-1.0591621398925852,4,-0.013495076570144815,-2.266694207166749,56.25954055786133,-1.1927712004007436,55.81106948852539,2.586214502343535,55.6870231628418,-0.013495076570144815
13381,2015-03-02,55.89694595336914,56.1927490234375,55.61068725585938,55.85877990722656,10131226.0,0.0006832595736241398,-1.1785732133041427,-0.11428016630876776,54.826256614165,34.737479157904154,-0.026322055507790765,0.45218808564773383,1.1733291453640362,0.24137906144130739,21.27148083857728,0.5820617675781179,-1.3108268827579153,-0.3048669815063505,-1.7318846573557352,1.1221506943430342,-1.0183758194310428,0.40864185641834183,-0.6830313176269556,48.18173227888585,-2.896358603214779,0.7135088379246924,3,-0.13358688354492188,1.7127857208251953,2.6145057678222656,1.4408416748046875,-1.364501953125,0,-0.004096963027967582,-1.5333238570743235,55.85877990722656,-2.266694207166749,56.25954055786133,-1.1927712004007436,55.81106948852539,-0.004096963027967582
13382,2015-03-03,55.66793823242188,56.011451721191406,55.29580307006836,55.95419692993164,8647362.0,-0.004096963027967582,2.5713836986835967,-7.50034982508727,38.96098052314419,35.617109856937056,0.15128002157661058,0.5168080825879784,1.4530905224416486,0.47333391128344005,22.147166554732046,0.7156486511230469,-1.17344382130549,-0.41269149780272585,-1.545253869695344,0.7198708740898923,-0.9789726837490349,0.1535896881435832,-0.4049465151171958,32.49979178118764,-18.615302756845544,0.5662811859463084,3,0.09542083740233664,1.9417934417724538,2.843513488769524,1.669849395751946,-0.8683204650879048,1,-0.014741161114330437,-1.1785732133041427,55.89694595336914,-1.5333238570743235,55.85877990722656,-2.266694207166749,56.25954055786133,-0.014741161114330437
13383,2015-03-04,55.22900772094727,55.96374130249024,55.038169860839844,55.73473358154297,13975290.0,-0.00788479913953355,-1.0860261276636147,1.7666742180941275,33.83451414418026,36.89475538434823,0.5057785445238139,0.7586599914553958,1.8971929142395467,0.8864835066686823,23.28104941905905,0.9255714416503977,-1.0149519613047744,-0.701812934875484,-1.312262771232085,-0.09136309851888313,-1.007037853053781,-0.39658801669718713,1.2118339538574148,13.605310822351214,-36.82049991899384,0.3052249181783004,3,0.5104980468749929,2.35687065124511,3.2824440002441335,2.1087799072265554,-0.6011428833007955,2,-0.017622657015118226,2.5713836986835967,55.66793823242188,-1.1785732133041427,55.89694595336914,-1.5333238570743235,55.85877990722656,-0.017622657015118226
13384,2015-03-05,55.32442855834961,55.61068725585938,55.15267181396485,55.42938995361328,12087737.0,0.0017277304326099863,-1.0425466763067888,0.20754603124316706,32.82439952575456,37.0928887203165,0.4050892357977034,0.6143237829244441,1.789702495010161,0.7803536246014318,23.35188316136557,0.45801544189453125,-0.8639375638146092,-0.555342483520505,-1.190087283707264,0.07940231666625408,-0.8727148836138809,-0.237970083427129,1.0883596801757847,21.73910524379398,-27.355621442391715,0.31737240009337914,3,0.41507720947265625,2.2328243255615234,3.151240348815918,2.0133590698242188,-1.1927490234375,3,-0.015177652958873855,-1.0860261276636147,55.22900772094727,2.5713836986835967,55.66793823242188,-1.1785732133041427,55.89694595336914,-0.015177652958873855
13385,2015-03-06,54.23664093017578,55.21946716308594,54.12213516235352,55.20038223266602,11595806.0,-0.019661976752756827,1.1904776409221431,9.18186443757957,23.306157604779827,37.284036257847646,1.4158964757759804,1.6095299591359122,2.871603657514612,1.8593777877340187,23.725987571804495,1.2022933959960866,-0.8064974038477786,-1.531966018676755,-2.453055872849781,-0.6108761645037291,-1.9925109457632644,-1.0714210915902456,2.1486549407959004,5.530039664774298,-40.150176414069,0.46054492708651185,3,1.0448474884033203,2.476144790649421,4.200860023498535,3.101146697998047,0.8778648376464773,4,0.005981722923572574,-1.0425466763067888,55.32442855834961,-1.0860261276636147,55.22900772094727,2.5713836986835967,55.66793823242188,0.005981722923572574
13386,2015-03-09,54.63740539550781,54.74236679077149,53.72137451171875,54.23664093017578,8742416.0,0.007389183003570832,2.343748438358848,-0.41584236796377133,31.295818427071595,38.51920583783162,0.9605760664852525,1.1528932425340344,2.523320628534023,1.4904855878517367,24.655446983867474,1.0209922790527415,-0.6361075325860384,-1.0582054138183565,-2.093876723415896,-0.02253410422081714,-1.5760410686171298,-0.5403697590195833,1.6573640471191453,40.0,-5.953763915750947,0.5178356547987703,3,0.44370269775390625,1.7700366973876953,3.6665077209472656,2.7003822326660156,1.1354942321777344,0,0.002968888633198219,1.1904776409221431,54.23664093017578,-1.0425466763067888,55.32442855834961,-1.0860261276636147,55.22900772094727,0.002968888633198219
13387,2015-03-10,53.988548278808594,54.57061004638672,53.90267181396485,54.34160232543945,13755000.0,-0.011875694169631412,-1.5454624750136707,-0.8809514744236517,26.680653389358582,37.11562020321482,1.5010154740310284,1.7604966969716855,3.2105111581366046,2.1648706700669393,25.20212532926567,0.7347335815429616,-0.5939104038063476,-1.623570060729982,-2.9106049523119353,-0.3365351691480285,-2.2670875065209586,-0.9800526149390052,2.1518174679638733,11.91481109109371,-30.350722010281075,0.6435174457909766,3,1.092559814453125,2.0038185119628906,4.141222953796387,3.3492393493652344,1.2022933959960938,1,0.010074279431014688,2.343748438358848,54.63740539550781,1.1904776409221431,54.23664093017578,-1.0425466763067888,55.32442855834961,0.010074279431014688
13388,2015-03-11,53.49236679077149,54.85686874389648,53.40649032592773,54.85686874389648,16417234.0,-0.009190495093046591,1.125872249060677,3.8648528919190097,26.56901316097604,34.904996999912306,1.8256908214154706,2.157628409200761,3.7302070949833777,2.7083313530136692,26.250755560967033,1.45037841796875,-0.5246758247484209,-1.9866409301757741,-3.5569505547584157,-0.4163313055931326,-2.7717957424670985,-1.2014861178844498,2.502859481897751,3.896043210913417,-37.33905180036656,0.7851548122913224,3,1.3883590698242116,2.342557907104485,4.510972976684563,3.8454208374023366,0.7824440002441264,2,0.024438084440638663,-1.5454624750136707,53.988548278808594,2.343748438358848,54.63740539550781,1.1904776409221431,54.23664093017578,0.024438084440638663
13389,2015-03-12,53.597328186035156,53.64503860473633,53.11068725585938,53.26335906982422,13576106.0,0.00196217519546682,1.4888861249799779,-0.2447553229558086,27.47930061519945,32.86412155606994,1.4565534195102146,1.9600189542224626,3.652002710822231,2.671546086174054,27.17166397400248,0.534351348876946,-0.4559093372595697,-1.7590650558471665,-3.5138977420424453,-0.00423236965188778,-2.6364813989448095,-0.8816487127495236,2.1907992108947667,23.076895246777983,-16.53465383922242,0.877416343097641,3,1.0543899536132812,1.5839691162109375,4.406011581420898,3.740459442138672,1.3740463256835938,3,0.019227388500306475,1.125872249060677,53.49236679077149,-1.5454624750136707,53.988548278808594,2.343748438358848,54.63740539550781,0.019227388500306475
13390,2015-03-13,53.625953674316406,53.845420837402344,53.09160232543945,53.46374130249024,13700399.0,0.0005340842398318113,1.5079352992315356,0.48571069584682847,28.215725647590688,29.90739589311724,1.2045665717914176,1.823478266359004,3.653479446870648,2.70296612385971,28.17656942851268,0.7538185119628906,-0.5270240221469891,-1.6025770187377901,-3.4726266497513123,0.26747261227573205,-2.5376018342445548,-0.6675522032310255,1.8944297085064647,30.270294800261166,-8.358750902219132,0.9350248155067622,3,0.9255733489990234,1.4360694885253906,4.03387451171875,3.711833953857422,1.3931312561035156,4,0.009430617563784605,1.4888861249799779,53.597328186035156,1.125872249060677,53.49236679077149,-1.5454624750136707,53.988548278808594,0.009430617563784605
13391,2015-03-16,54.50381851196289,54.69465637207031,53.988548278808594,53.988548278808594,12073798.0,0.01637014873391296,-1.7407292245049046,3.1765162382711924,39.0845169554751,29.921122163376225,0.1210326148692289,0.8628460674363936,2.842993104250226,1.8904040799955482,28.74739245366368,1.0687026977539062,-0.6439632474469832,-0.6440824508666978,-2.491869530556251,1.2037046288228552,-1.5679759907114743,0.2798110889780787,0.7251111439739688,80.00017287803055,40.94633471130409,0.9238935398447762,3,0.023853302001953125,0.5582046508789062,3.1560096740722656,2.8339691162109375,0.5438919067382812,0,0.011204485713699697,1.5079352992315356,53.625953674316406,1.4888861249799779,53.597328186035156,1.125872249060677,53.49236679077149,0.011204485713699697
13392,2015-03-17,53.88358688354492,54.28435134887695,53.66412353515625,54.28435134887695,10479371.0,-0.011379599546439745,2.0952235907784273,-0.7777753100129557,33.70966410721324,29.907249937046565,0.5157753812235057,1.3794513988354993,3.5124807258587225,2.5565401813239177,29.47844615123016,0.8396949768066406,-0.757713990404099,-1.1536270141601577,-3.0269888499806754,0.7197348216603601,-2.0903079320704165,-0.2169460962498988,1.0888634927322514,44.86487420962344,8.14958621894479,0.9366809179102575,3,0.4675579071044922,0.9732818603515625,3.7762413024902344,3.4542007446289062,0.9923667907714844,1,0.03506286150222104,-1.7407292245049046,54.50381851196289,1.5079352992315356,53.625953674316406,1.4888861249799779,53.597328186035156,0.03506286150222104
13393,2015-03-18,55.00954055786133,55.31488418579102,53.63549423217773,53.8072509765625,15645068.0,0.020896041623024386,-1.1728381656519975,-2.999990481448343,40.52098701148424,30.762426324349864,-0.7203344571964934,0.17610239468804423,2.423735082502887,1.4777147749049533,29.395271900136898,1.6793899536132955,-0.8902718363575275,0.027193069458007812,-1.7772721269472953,1.831658265863311,-0.8750395287446437,0.9294256676606594,-1.917938232421875,86.26608558388497,53.55568766432903,0.9022325982026502,3,-0.8062973022460938,-0.15267181396484375,2.609734535217285,2.3282470703125,-0.047710418701171875,2,0.0032958122373820675,2.0952235907784273,53.88358688354492,-1.7407292245049046,54.50381851196289,1.5079352992315356,53.625953674316406,0.0032958122373820675
13394,2015-03-19,55.54389190673828,55.66793823242188,54.41793823242188,54.79961776733398,15149783.0,0.009713794070228543,1.519229808220827,0.6190473168704231,47.659557576822955,33.46835965457687,-1.3636874025330386,-0.38473852130129416,1.86343222246078,0.977013241520055,28.85538247408988,1.25,-0.9586801282873907,0.5658384323120131,-1.2325382735654813,2.3642151381895076,-0.3333499206267305,1.4650267852507568,-2.4078239440917955,95.18516489455399,61.329224883665816,0.8991883529387467,3,-1.1641216278076172,-0.7776699066162109,2.010974884033203,1.7938957214355469,-1.0591583251953125,3,-0.022848256975826042,-1.1728381656519975,55.00954055786133,2.0952235907784273,53.88358688354492,-1.7407292245049046,54.50381851196289,-0.022848256975826042
13395,2015-03-20,55.89694595336914,56.16412353515625,55.11450576782226,55.57251739501953,27367472.0,0.006356307318609478,1.4444286507496,0.43589927578200266,50.0,35.54660205156892,-1.6276215075106535,-0.759445052712735,1.4483118537197441,0.64507248873376,28.032808376609186,1.0496177673339915,-0.9704800225940815,0.9079193115234361,-0.9109877205198771,2.7268263435667492,-0.0015342044982205039,1.8173728275450927,-2.6596031799316364,89.43389679648197,55.01934843762838,0.9094535160216575,3,-1.269083023071289,-1.1307239532470703,1.6913175582885742,1.4408416748046875,1.33587646484375,4,-0.016558533312759693,1.519229808220827,55.54389190673828,-1.1728381656519975,55.00954055786133,2.0952235907784273,53.88358688354492,-0.016558533312759693
13396,2015-03-23,56.040077209472656,56.4312973022461,55.38167953491211,55.72518920898438,11170108.0,0.0025606274844232058,-1.0952391830767263,0.9705927310780879,52.67490501803117,38.43485223253254,-1.7331150923844163,-0.9172911966019797,1.205353741918671,0.5417747119256191,27.41401317086703,1.0496177673339915,-0.9865301781860651,1.0305353164672866,-0.8276326092438993,2.8887032421784724,0.10145135361169366,1.9596192793228795,-2.62712759033203,86.00687949155599,49.228906512995465,0.9290839628555927,3,-1.2786273956298828,-1.273855209350586,1.3406486511230469,1.2977104187011719,0.9064865112304759,0,-0.01821896631648734,1.4444286507496,55.89694595336914,1.519229808220827,55.54389190673828,-1.1728381656519975,55.00954055786133,-0.01821896631648734
13397,2015-03-24,55.94465637207031,56.96564865112305,55.83015441894531,56.68893051147461,13692434.0,-0.0017027249453220872,-1.3333398657202544,-2.3636154386645556,55.41124517221384,41.63954467822563,-1.4874628496201439,-0.8448978426016538,1.206701529196124,0.6860200897603121,26.857876192516073,1.1354942321777344,-0.8568304132808038,0.9222328186035185,-0.9591374919121449,2.803603129119182,-0.01845233665431323,1.8629179738613502,-2.2902389382812487,69.34099292080008,28.407773527204668,0.9406851552578299,3,-0.9160308837890625,-0.9160308837890625,1.4360694885253906,1.3931312561035156,0.8874053955078196,1,-0.01603273684270823,-1.0952391830767263,56.040077209472656,1.4444286507496,55.89694595336914,1.519229808220827,55.54389190673828,-0.01603273684270823
13398,2015-03-25,55.59160232543945,56.97518920898438,55.51526641845703,56.77481079101562,14712243.0,-0.006310773352200205,-1.185709023310014,1.5897481894550074,51.94442840390185,44.357892210303675,-0.8999571806930007,-0.5366427049085587,1.4676384156482953,1.0810088265962179,26.692030221623252,1.4599227905273509,-0.7844398772379435,0.5801521301269545,-1.2843346166282572,2.4446388768821663,-0.3520912432506478,1.5123955035045569,-1.606061769916991,45.895537973172665,2.429699099075904,0.9322433733776047,3,-0.5582065582275391,-0.5582065582275391,1.5362606048583984,1.746185302734375,1.5267181396484375,2,-0.012873322969421896,-1.3333398657202544,55.94465637207031,-1.0952391830767263,56.040077209472656,1.4444286507496,55.89694595336914,-0.012873322969421896
13399,2015-03-26,54.961830139160156,55.53435134887695,54.78053283691406,55.38167953491211,11090879.0,-0.011328548916301084,1.0789458457168406,0.3548397496864654,55.65474030385633,47.406671616555414,-0.06288899637742418,-0.009567071788254111,1.9994599148083978,1.7325675383887642,26.798795416735743,0.8110694885253906,-0.6301735813951979,0.015265464782714844,-1.7542427283999302,1.78477365796536,-0.8694886318086077,0.9000195613740374,-0.6175317452222657,8.260851427737077,-38.35110301068286,0.8847540965913215,3,0.34351158142089844,0.07156562805175781,2.1111669540405273,2.375957489013672,2.9007644653320312,3,0.0,-1.185709023310014,55.59160232543945,-1.3333398657202544,55.94465637207031,-1.0952391830767263,56.040077209472656,0.0
13400,2015-03-27,55.10496139526367,55.5629768371582,54.99045944213867,55.1812973022461,8932628.0,0.002604193778502628,-2.750034356533363,0.18181735582996578,53.7984329879527,49.04155117571959,0.028876658016244505,-0.22352855327864773,1.7441789988608178,1.602677752359135,26.742497562351097,0.6011466979980469,-0.4197653692790553,0.19608764648437216,-1.5230031284963914,1.9151784214651357,-0.6634577410060132,1.0556330339747575,-0.4449561035202052,14.782658573722914,-31.316278763766178,0.8595453874903828,3,0.2003803253173828,-0.07156562805175781,1.910782814025879,2.2328262329101562,2.6145057678222656,4,-0.011255389678469396,1.0789458457168406,54.961830139160156,-1.185709023310014,55.59160232543945,-1.3333398657202544,55.94465637207031,-0.011255389678469396
13401,2015-03-30,55.66793823242188,55.85877990722656,55.48664093017578,55.58206176757813,8582072.0,0.010216445541446184,-1.6896608767575128,-1.1249812603067266,63.83646494132799,52.388973490621225,-0.39292432716761283,-0.8480201871684301,1.0966606513547177,1.0414193648598626,26.372638390283754,0.7538185119628906,-0.1883717496985966,0.7705148696899471,-0.9237365360002769,2.464766275380171,-0.07661083315516493,1.617640572535059,-0.8874053955078196,40.4348219065698,-9.575576189693145,0.8471257028451121,3,-0.3625965118408274,-0.634542465209968,1.1307249069213796,1.669849395751946,1.832061767578118,0,0.028111049833701163,-2.750034356533363,55.10496139526367,1.0789458457168406,54.961830139160156,-1.185709023310014,55.59160232543945,0.028111049833701163
13402,2015-03-31,54.847328186035156,55.63931274414063,54.847328186035156,55.52481079101562,10960718.0,-0.014741161114330437,-1.3380218245701174,-7.889036958066726,60.59699640138591,54.619641200610296,0.646785343271091,-0.09701433380242008,1.7860749846737392,1.8521373663096412,25.914099799029326,0.8206100463867259,0.03564104932002721,-0.009064674377441406,-1.6640388984984824,1.6459095497435996,-0.8365517864379584,0.8184224376830755,2.127861022949226,3.0435447649639404,-50.618895175776096,0.8274871120605196,3,0.8492355346679759,0.1860675811767578,1.9513349533081055,2.490459442138672,2.6908416748046875,1,0.0382741621897722,-1.6896608767575128,55.66793823242188,-2.750034356533363,55.10496139526367,1.0789458457168406,54.961830139160156,0.0382741621897722
13403,2015-04-01,54.2557258605957,54.69465637207031,53.64503860473633,54.63740539550781,13322386.0,-0.010786347211532599,3.2307816500219113,0.563379092106899,54.785019958491645,55.411359243017934,1.2518606011424822,0.4405191809046869,2.2498219681506626,2.427259945662385,25.555854419259568,1.2022895812988281,0.14153162716544188,-0.5520029067993164,-2.2180450888199275,1.1140392752212946,-1.3850239978096184,0.28101818421098557,2.6769061279296977,27.586206896551722,-28.708097607684202,0.8330210910103054,4,1.0543880462646484,0.7776699066162109,2.4880714416503906,3.082061767578125,3.702289581298828,2,0.04748505095300071,-1.3380218245701174,54.847328186035156,-1.6896608767575128,55.66793823242188,-2.750034356533363,55.10496139526367,0.04748505095300071
13404,2015-04-02,54.48473358154297,54.818702697753906,54.24618148803711,54.38931274414063,7947508.0,0.004220894980479617,-1.9999800111937316,-0.2500024986257372,56.06469104353289,56.085213803410475,0.9575030380836296,0.15323455227616023,1.9068265342297437,2.1876599124191216,25.126887096973054,0.5725212097167969,0.3571648195974504,-0.2810104370117159,-1.9345012551358707,1.3724803811124389,-1.1077558460737933,0.5457349720503615,2.316394671630867,37.93103448275862,-20.760581052583447,0.8267454090620759,4,0.8253803253173828,0.5486621856689453,2.259063720703125,2.8530540466308594,2.7671737670898438,3,0.0483362349492531,3.2307816500219113,54.2557258605957,-1.3380218245701174,54.847328186035156,-1.6896608767575128,55.66793823242188,0.0483362349492531
13405,2015-04-06,54.56106948852539,54.71374130249024,54.11259460449219,54.32251739501953,13256362.0,0.0014010513030806582,1.2105218861122289,2.500000000000186,50.45591911081192,55.838659813719445,0.7506881006473307,0.10798676932181195,1.7018123835046026,2.099849241599543,23.854756432549372,0.601146697998054,0.4590079922447785,-0.22089595794678019,-1.8588234254839975,1.417031509590437,-1.0398596917153924,0.598067775821832,2.1138151787109436,41.37931034482759,-14.013106273135307,0.8189637337686096,4,0.7490444183349609,0.47232627868652344,2.1254758834838867,2.7767181396484375,2.1564865112304688,0,0.06051063783969868,-1.9999800111937316,54.48473358154297,3.2307816500219113,54.2557258605957,-1.3380218245701174,54.847328186035156,0.06051063783969868
13406,2015-04-07,54.79961776733398,55.22900772094727,54.67557144165039,55.01908493041992,9723658.0,0.00437213348354093,-1.3673389465439896,-0.9199968017910268,57.76698903515857,56.100409131824414,0.35500920909692724,-0.12415116119117897,1.3377807926101397,1.859171790607924,22.013048971805947,0.6679382324218821,0.4700202293768001,0.00954170227050355,-1.6269776272665268,1.646061031807534,-0.8087179624980152,0.8278013670390223,1.7540730574023584,57.89470663960601,1.1222693271031474,0.8182596647685152,4,0.5104961395263743,0.2337779998779368,1.8869276046753,2.538169860839851,1.6698493957519602,1,0.05328229492674463,1.2105218861122289,54.56106948852539,-1.9999800111937316,54.48473358154297,3.2307816500219113,54.2557258605957,0.05328229492674463
13407,2015-04-08,54.53244400024414,55.39122009277344,54.40839767456055,55.25763320922852,14210566.0,-0.004875467712643355,-1.0196049227874893,3.304317597163243,45.26517990862601,55.358270410127105,0.4478950372995243,0.19590320996535837,1.4636282594964456,2.1141090998588936,20.154037309322653,0.9828224182128906,0.42365032450858564,-0.2848268508911147,-1.882889168472488,1.3132354666902586,-1.0838580096817978,0.5142043078995684,1.9049007356921948,50.81976882628329,-2.130135099331447,0.7990311587906853,4,0.2194652557373047,0.5009517669677734,2.1541013717651367,2.8053436279296875,2.509540557861328,2,0.05441817351414824,-1.3673389465439896,54.79961776733398,1.2105218861122289,54.56106948852539,-1.9999800111937316,54.48473358154297,0.05441817351414824
13408,2015-04-09,54.79961776733398,55.08587646484375,54.4942741394043,54.59923553466797,12582288.0,0.00489935435662181,-1.8837196329456392,-0.2763171737575097,42.20000687622074,53.863300029278705,0.06321123243625948,0.03339928854726537,1.0633169238801727,1.8370424461823447,17.85352938361638,0.5916023254394531,0.3408664494530882,-0.08301563262940448,-1.554860923989004,1.3888296587301951,-0.8189382783092043,0.6529070130503953,1.526034723354357,53.731383359587014,5.87098159638289,0.7359226456797993,4,-0.04770851135253196,0.2337779998779368,1.8869276046753,2.538169860839851,2.6717567443847727,3,0.04997392691921876,-1.0196049227874893,54.53244400024414,-1.3673389465439896,54.79961776733398,1.2105218861122289,54.56106948852539,0.04997392691921876
13409,2015-04-10,54.62786483764648,55.00954055786133,53.74045944213867,54.4370231628418,16251860.0,-0.0031341994102352944,1.66000895512841,0.9523882046107848,36.17465673725845,51.90510266809046,0.20406935716655994,0.3017888639395565,1.1313366782382346,1.994299055004582,15.463994130922535,1.2690811157226562,0.2287514838961897,-0.30629539489746804,-1.6557481421399416,1.0431573523450055,-0.9810217685187013,0.3684309787237652,1.590563097603777,53.75736301725947,10.694897128959823,0.6747263736212366,4,0.12404441833496804,0.4055309295654368,2.034827232360847,2.709922790527351,2.633586883544929,4,0.06096065834066966,-1.8837196329456392,54.79961776733398,-1.0196049227874893,54.53244400024414,-1.3673389465439896,54.79961776733398,0.06096065834066966
13410,2015-04-13,54.13167953491211,54.74236679077149,53.91221237182617,54.46564865112305,10983983.0,-0.009083007439683488,-1.1481452233826412,-1.7499800111937966,30.69496207101733,48.222713460278165,0.6120381229454921,0.8830804972293578,1.4961970481422924,2.480116378293502,13.311304130863832,0.8301544189453196,0.1479603061913295,-0.8277669906616225,-2.090149103529342,0.43461512220609677,-1.4589580470954786,-0.19657593422776642,1.983812827117589,23.699383228150122,-13.355431918278672,0.6311910564338589,4,0.5104961395263672,0.9017162322998047,2.51669979095459,3.2872142791748047,3.616413116455078,0,0.05764143733446003,1.66000895512841,54.62786483764648,-1.8837196329456392,54.79961776733398,-1.0196049227874893,54.53244400024414,0.05764143733446003
13411,2015-04-14,55.11450576782226,55.33396911621094,54.01717758178711,54.33206176757813,15359698.0,0.018156211692568647,1.156252049660342,-2.342863343537217,42.88053893802348,46.25421818657122,-0.5113189371587623,-0.05443993750765941,0.4464367760221606,1.4865900572787467,12.173101208681484,1.3167915344238281,0.1036416853770632,0.12452487945555646,-1.1208827165011073,1.3699324754122202,-0.4981789185227754,0.7472286774338883,0.9021684439157056,83.237162525968,48.18988141754561,0.6227037979783319,4,-0.5963764190673757,-0.08111000061034446,0.8826313018798899,2.2996158599853587,2.576335906982429,1,0.0290858134278964,-1.1481452233826412,54.13167953491211,1.66000895512841,54.62786483764648,-1.8837196329456392,54.79961776733398,0.0290858134278964
13412,2015-04-15,55.77289962768555,56.25,55.41030502319336,55.41030502319336,12690022.0,0.011945926951370422,-3.6315911290661953,0.46341285047755004,51.4774475217952,45.886710138049395,-1.1450249590223365,-0.5945149886620698,-0.29107733437597005,0.8146646067521246,10.34258695494907,1.1354942321777415,0.07889261333605191,0.688453102111815,-0.4883238795344198,1.8652300837580498,0.10006461128870114,1.2768415929349288,-2.1278610229492188,80.98853709218209,45.359016153779095,0.5883884908231174,4,-0.7776699066162109,-0.7395038604736328,-0.028624534606933594,1.4408416748046875,1.5744285583496094,2,0.012489354866796587,1.156252049660342,55.11450576782226,-1.1481452233826412,54.13167953491211,1.66000895512841,54.62786483764648,0.012489354866796587
13413,2015-04-16,55.19084167480469,55.71564865112305,55.095420837402344,55.54389190673828,6717051.0,-0.010436214662791654,-1.2807024926706785,-0.9736775659638934,51.880912904151586,45.421845900340365,-0.46530288368142436,0.0019204765525486778,0.19915895212187706,1.3834778908330634,9.935719564775022,0.6774787902832031,-0.08337916618836516,0.09733009338378906,-1.0798104943438318,1.27447068111141,-0.49124020048002137,0.6859003872475995,-1.493703842163086,57.79473171384228,17.93064584632525,0.5885702938638121,4,-0.19561195373535156,-0.15744590759277344,0.34589576721191406,2.022899627685547,1.4694633483886719,3,0.033540761965691335,-3.6315911290661953,55.77289962768555,1.156252049660342,55.11450576782226,-1.1481452233826412,54.13167953491211,0.033540761965691335
13414,2015-04-17,54.27481079101562,54.73282241821289,53.97900772094727,54.72328186035156,12223243.0,-0.016597516109402743,2.2245157710947265,1.2702755267423216,43.94993564027496,44.698958848058474,0.466920639756367,0.862205867047372,1.071430471222726,2.284764300688508,10.267755163565111,1.2118339538574148,-0.19538930572627322,-0.7552467346191492,-1.9664909864373499,0.45599751719905157,-1.3608688605282495,-0.1496246087100488,-0.5266157150268498,15.510323299669917,-26.389307477716823,0.6056221259090987,4,0.720418930053718,0.7585849761962962,1.083014488220222,2.7814884185791087,1.994274139404304,4,0.058895898007115255,-1.2807024926706785,55.19084167480469,-3.6315911290661953,55.77289962768555,1.156252049660342,55.11450576782226,0.058895898007115255
13415,2015-04-20,54.97137451171875,55.34350967407226,54.761451721191406,54.86641311645508,10439547.0,0.012834014721584852,-2.69696529165905,-0.23404273417032054,45.02046354957497,43.28267823854919,-0.18474894745699544,0.09775737216465075,0.33460798888832954,1.573090837111181,10.95300488928166,1.0686988830566406,-0.20486022206993937,-0.012404441833496094,-1.152847481664928,1.1280385979979357,-0.5826259617492155,0.5578170780822234,-1.1731433372497548,43.697497341796854,1.5459641560364261,0.5702215199157166,4,0.023855209350585938,0.06202125549316406,-0.054866790771484375,1.9370231628417969,1.7652664184570312,0,0.04165944966474244,2.2245157710947265,54.27481079101562,-1.2807024926706785,55.19084167480469,-3.6315911290661953,55.77289962768555,0.04165944966474244
13416,2015-04-21,55.01908493041992,55.37213516235352,54.78053283691406,55.35305404663086,9699764.0,0.0008679138756300109,2.179535017221501,-3.1818280937670362,51.38037872502978,43.96214477370516,-0.22132919505659743,-0.032006086132611244,0.2580524555866859,1.5166414425134604,11.681984292346328,0.5916023254394602,-0.24057094673510449,0.08635559082031108,-0.9407771888473775,1.1134883704879996,-0.42721079901352965,0.5999219806541518,-1.1718183794403032,45.7983595570164,-1.246366549072441,0.5135663898338431,4,-0.023855209350585938,0.2862567901611328,-0.2123098373413086,1.879770278930664,1.946563720703125,1,0.049601110676386506,-2.69696529165905,54.97137451171875,2.2245157710947265,54.27481079101562,-1.2807024926706785,55.19084167480469,0.049601110676386506
13417,2015-04-22,55.04771041870117,55.238548278808594,54.69465637207031,54.92366409301758,8294501.0,0.0005202828857922004,1.150951935552002,-0.371430529538082,56.99832536917386,45.60640238403329,-0.1890593028558314,-0.13836811769781576,0.2144699667999035,1.47798351205833,11.930089116145025,0.5438919067382812,-0.22988653856646835,0.15982837677002237,-0.7532643464762643,1.072921100016309,-0.2967179848531245,0.6163747383931693,-1.1523891987411474,61.538495332234874,11.53535148703201,0.45654636162314505,4,-0.05248069763183594,0.2576313018798828,-0.25286293029785156,1.851144790649414,3.053436279296875,2,0.048015280490314005,2.179535017221501,55.01908493041992,-2.69696529165905,54.97137451171875,2.2245157710947265,54.27481079101562,0.048015280490314005
13418,2015-04-23,54.875953674316406,55.20038223266602,54.42748260498047,54.88549423217773,8742416.0,-0.003120143291671096,1.4178933487675185,-0.07691124915425725,53.49232856411207,47.53058814257258,-0.005962607300489253,-0.024216558751362527,0.35296964169148737,1.6323604755308594,12.634184276355084,0.772899627685554,-0.2941656953742111,0.023854064941403408,-0.8270982715128312,0.874806401395638,-0.40162210328571035,0.44933023316851717,-0.9335388787555843,64.38362541073333,12.322478535101297,0.42547616822711726,4,0.2051525115966797,0.42938804626464844,-0.27194690704345703,2.0229015350341797,3.091602325439453,3,0.045035654895150046,1.150951935552002,55.04771041870117,2.179535017221501,55.01908493041992,-2.69696529165905,54.97137451171875,0.045035654895150046
13419,2015-04-24,54.961830139160156,55.52481079101562,54.875953674316406,55.20038223266602,8244092.0,0.0015649197707510165,-2.162803670543574,25.00399840065911,53.571411573934014,50.07241586511887,-0.04412433989907072,-0.11604258739087925,0.23753204782879322,1.5195238845166443,13.12456271118842,0.6488571166992116,-0.2491998712142447,0.10973052978515341,-0.7412218066690812,0.960682866239388,-0.31574563844196035,0.5352066980122672,-0.9732636395105487,48.695325699268196,-4.522147185087803,0.42547616822711726,4,0.15267372131347656,0.3482837677001953,-0.4317741394042969,1.9370250701904297,2.519084930419922,4,0.030902807998437476,1.4178933487675185,54.875953674316406,1.150951935552002,55.04771041870117,2.179535017221501,55.01908493041992,0.030902807998437476
13420,2015-04-27,54.48473358154297,55.37213516235352,54.27481079101562,55.1812973022461,11108381.0,-0.008680507115742087,1.035400171234088,2.9199648197009105,47.308325164885325,50.564392112547964,0.5457064523191448,0.32907758466270565,0.6746075228894313,1.964783987605486,13.863546752122746,1.0973243713379048,-0.21665679857233755,-0.3363546371459947,-1.193688817946466,0.5209795436544766,-0.7650217275462268,0.09231245325423743,-0.4509384118863551,16.79382324218807,-34.351827614300674,0.42866709040023554,4,0.6297702789306641,0.8253803253173828,0.08826255798339844,2.414121627807617,3.139312744140632,0,0.03274956545775254,-2.162803670543574,54.961830139160156,1.4178933487675185,54.875953674316406,1.150951935552002,55.04771041870117,0.03274956545775254
13421,2015-04-28,57.23282241821289,57.709922790527344,54.48473358154297,54.48473358154297,36398298.0,0.050437776896845365,-1.3472233982745576,-3.945208105147824,66.20848323209825,52.201173858137196,-2.0900951910690253,-2.4198288187117853,-2.0802412917657733,-0.8034457823964374,14.848098485751146,3.225189208984375,-0.06536431489240613,2.3334899902343764,0.9982811328405319,3.668698847628221,1.6658855615374506,3.0010944189313022,-3.1547031519494126,86.11106792493901,33.481512705348905,0.6676044286969226,4,-1.388357162475586,-1.5553417205810547,-2.5357799530029297,-0.3339672088623047,-0.48664093017578125,1,-0.008669526804241823,1.035400171234088,54.48473358154297,-2.162803670543574,54.961830139160156,1.4178933487675185,54.875953674316406,-0.008669526804241823
13422,2015-04-29,56.94656372070313,57.66221237182617,56.51717758178711,56.61259460449219,18017216.0,-0.005001652642918852,-3.3636733685143994,0.12152777295789374,62.85715852202619,53.42075670456771,-1.8102067866499638,-2.0746029355475812,-1.8035930409375922,-0.5361499368187665,15.229273518558568,1.1450347900390625,0.1728806910409233,1.9422695159912209,0.32419204570158655,3.560346986280855,1.1332307808464037,2.751308251136038,-2.7231723134690995,77.77775309996538,24.242968226361683,0.8090387351448166,4,-1.1020984649658274,-1.2690830230712962,-2.1827278137207102,-0.04770851135254617,-0.6583938598632884,2,0.0003351375249527333,-1.3472233982745576,57.23282241821289,1.035400171234088,54.48473358154297,-2.162803670543574,54.961830139160156,0.0003351375249527333
13423,2015-04-30,56.83206176757813,57.38549423217773,56.52671813964844,57.0515251159668,13636995.0,-0.0020106911750914502,-1.0689645665130172,-0.6571366564627051,63.29114855791379,55.56978036208314,-1.6074561883993326,-1.852152837856245,-1.7005377715367445,-0.44664937255647175,14.598386894929291,0.8587760925292898,0.28293113583202256,1.698950767517097,-0.07126088721462054,3.4691624222488144,0.8138449401512418,2.584056594882952,-2.469209105012368,74.44447159003862,20.07292072615033,0.8851058273658585,4,-0.8396949768066477,-1.1545810699462962,-1.803436279296882,0.06679344177245383,-0.658397674560554,3,0.022330439736816032,-3.3636733685143994,56.94656372070313,-1.3472233982745576,57.23282241821289,1.035400171234088,54.48473358154297,0.022330439736816032
13424,2015-05-01,57.11832046508789,57.61450576782226,56.94656372070313,57.02289962768555,9806660.0,0.005036922620904605,-4.384617750169331,-0.434791677530389,68.47700905289193,58.17606319578502,-1.6181063900852095,-2.0353468267854,-1.9797722063361078,-0.76518310056926,14.145947894733329,0.7824440002441264,0.2933155537641099,1.8535301208496122,-0.09629894246162962,3.803359184160854,0.8786155891939913,2.828444652505233,-2.621584997403666,82.77778641501224,23.513251821665797,0.9749145316556213,5,-1.1259536743164062,-1.4408397674560547,-2.0849246978759766,-0.2194652557373047,-0.9732818603515625,4,0.014868006057479288,-1.0689645665130172,56.83206176757813,-3.3636733685143994,56.94656372070313,-1.3472233982745576,57.23282241821289,0.014868006057479288
13425,2015-05-04,57.86259460449219,58.15839767456055,57.28053283691406,57.38549423217773,9484819.0,0.013030392584095996,-1.5555611080572351,4.999960022387538,67.51826858775613,59.96916206942129,-2.133490767782547,-2.6557591424772653,-2.7097668121366,-1.543674013540894,13.710068556967093,1.0400772094726562,0.3682007818768511,2.4327280044555692,0.19585664312620565,4.669599365784933,1.3142923237908875,3.551163685120251,-3.2373316438942368,91.94800987301525,34.240466504344525,1.1184356806646816,5,-1.6459903717041016,-1.96087646484375,-2.693225860595703,-0.9637393951416016,-0.9828224182128906,0,-0.006596308677842777,-4.384617750169331,57.11832046508789,-1.0689645665130172,56.83206176757813,-3.3636733685143994,56.94656372070313,-0.006596308677842777
13426,2015-05-05,57.71946716308594,57.91984558105469,57.30915832519531,57.5572509765625,12662041.0,-0.00247357454992414,1.169508063423228,0.34000431761667055,63.28129758137603,60.6672700929993,-1.7511874445763453,-2.4060262425812837,-2.5521904927373313,-1.4074519968741726,13.87319702739347,0.610687255859375,0.5905421008119376,2.1436080932617188,-0.2923441224304142,4.579560308953852,0.9256319854156487,3.3615842011077888,-2.8822161196502307,73.25584098029918,17.72925227539453,1.2179761078460674,5,-1.5028629302978516,-1.8177490234375,-2.550098419189453,-0.8206119537353516,-1.5076370239257812,1,-0.0016531829223704886,-1.5555611080572351,57.86259460449219,-4.384617750169331,57.11832046508789,-1.0689645665130172,56.83206176757813,-0.0016531829223704886
13427,2015-05-06,57.5,57.81488418579102,57.18511581420898,57.6812973022461,12126303.0,-0.003802307503391056,1.8085128100438654,-1.1176276925971653,66.57535596933187,62.120939804690394,-1.2821085913643344,-2.058371889259675,-2.322372427169313,-1.1957794262719332,13.758709036108746,0.6297683715820455,0.7672911582686268,1.7757631301879897,-0.7523580389418072,4.303884299317787,0.5117025456230948,3.0398237147528846,-2.463480158696804,59.64908179129601,4.22725024304826,1.2640605845648984,5,-1.283395767211914,-1.5982818603515625,-2.3306312561035156,-0.7538166046142578,-2.2805328369140625,2,-0.013109887164572065,1.169508063423228,57.71946716308594,-1.5555611080572351,57.86259460449219,-4.384617750169331,57.11832046508789,-0.013109887164572065
13428,2015-05-07,57.538169860839844,57.9484748840332,57.18511581420898,57.29961776733398,9433048.0,0.0006638236667799724,-2.2653161128198582,-1.315806085090254,76.80255458764297,64.70217791732472,-1.0090411517284608,-1.9825006629787438,-2.3535334308829263,-1.2318501217219762,13.6779823182619,0.7633590698242259,0.9043484375434616,1.6770053863525405,-0.9354982767178015,4.2895090494228825,0.3707535548173695,2.9832572178877115,-2.314337349541205,48.81907609978722,-11.1699899331675,1.3062518315351705,5,-1.3215656280517578,-1.6364517211914062,-2.173190116882324,-0.7919864654541016,-3.034351348876953,3,-0.021724709058755454,1.8085128100438654,57.5,1.169508063423228,57.71946716308594,-1.5555611080572351,57.86259460449219,-0.021724709058755454
13429,2015-05-08,57.95801544189453,58.568702697753906,57.91984558105469,58.20610809326172,10630283.0,0.00729681847841368,-2.999952967735867,-1.039993603581963,75.69790997903289,67.85657623000778,-1.0719047335220253,-2.2557196816059175,-2.775804779975573,-1.6224518380677182,13.124342676373407,1.0305328369140625,1.027893162263652,1.9303434371948214,-0.7740718195105103,4.634758693900153,0.5781358088421555,3.282551065547487,-2.558109020800181,55.86202333064079,-5.9322042546045,1.3522076283526674,5,-1.4312973022460938,-1.8034343719482422,-2.7862606048583984,-1.211832046508789,-2.8912200927734375,4,-0.030786964240793302,-2.2653161128198582,57.538169860839844,1.8085128100438654,57.5,1.169508063423228,57.71946716308594,-0.030786964240793302
13430,2015-05-11,57.25190734863281,57.91030502319336,57.09923553466797,57.88167953491211,10185407.0,-0.012183096468677768,1.361112499236531,2.5384556245771575,67.25664812618928,67.9730389960179,0.07599805317698127,-1.3743289188028456,-2.06745781633488,-0.8791773743542706,12.201723049771195,0.8587799072265625,1.1907764205736768,1.0682239532470703,-1.5337193522842512,3.670167258778392,-0.23274769951859042,2.369195606012731,-1.5984972254057013,10.389603646823048,-51.220938359184835,1.300971652765659,5,0.2910327911376953,-1.0973262786865234,-2.0801525115966797,-0.5057239532470703,-1.9942741394042898,0,-0.01933330774739539,-2.999952967735867,57.95801544189453,-2.2653161128198582,57.538169860839844,1.8085128100438654,57.5,-0.01933330774739539
13431,2015-05-12,56.71755599975586,56.9942741394043,56.40267181396485,56.82251739501953,13825111.0,-0.00933333706461592,1.6382852039297093,0.1666656571224355,61.96990760742949,67.8744555610627,0.5918072732949113,-0.7522938413404248,-1.5382610397657217,-0.30810422457483355,11.745481043688985,0.8492355346679616,1.3532537323823632,0.4537200927734375,-2.1079984192623016,3.0154386048091766,-0.827139163244432,1.734579348791307,-0.8309224705666054,14.537382091255276,-45.13735318936984,1.2808592560178693,5,0.7681312561035156,-0.5629749298095703,-1.5458011627197266,-0.10496139526367188,-0.8110656738281321,1,0.002860070108171353,1.361112499236531,57.25190734863281,-2.999952967735867,57.95801544189453,-2.2653161128198582,57.538169860839844,0.002860070108171353
13432,2015-05-13,56.46946716308594,57.10877990722656,56.26908493041992,56.88931274414063,7672303.0,-0.004374110137450038,-1.0465140062663283,4.0000000000000675,61.299088131426814,67.65311551367526,0.8550170965662574,-0.47362733950053837,-1.290933132636816,-0.037009139734408336,12.25236855141938,0.8396949768066406,1.612907563815284,0.17080287933349325,-2.3817361541283333,2.72334191279532,-1.10546663739742,1.4470723960644065,-0.3682681004115125,8.713719102036888,-48.28483163045607,1.2762695167309144,5,0.9494266510009766,-0.31488609313964844,-1.2977123260498047,0.14312744140625,-1.0877876281738281,2,-0.0045624128731676095,1.6382852039297093,56.71755599975586,1.361112499236531,57.25190734863281,-2.999952967735867,57.95801544189453,-0.0045624128731676095
13433,2015-05-14,57.04198455810547,57.14694595336914,56.345420837402344,56.74618148803711,7469410.0,0.010138530143485758,2.1698007889992685,-0.7045520625113455,63.797504354576404,67.13317054719576,0.352475298572152,-0.9490071327171847,-1.8434242365687723,-0.603525900723767,12.493009661554561,0.8015251159667969,1.5051355953846155,0.6507631301879897,-1.866642857438066,3.1681691178140454,-0.6079398636250417,1.9094661240010211,-0.7728996276855469,33.609917207310176,-23.42938842698571,1.2587029938130296,5,0.3769092559814453,-0.8874034881591797,-2.149332046508789,-0.42938995361328125,-0.9064903259277415,3,-0.03195045560105003,-1.0465140062663283,56.46946716308594,1.6382852039297093,56.71755599975586,1.361112499236531,57.25190734863281,-0.03195045560105003
13434,2015-05-15,57.47137451171875,57.47137451171875,57.07061004638672,57.19465637207031,8033654.0,0.007527612458432031,1.8965536255858837,0.9354809589518074,69.93633045015832,67.40184408746266,-0.024101850890474452,-1.187524749641483,-2.250461621005563,-1.0334989503544563,11.89350136617024,0.42938995361328125,1.4616138147607387,0.9203248977661147,-1.4317835416188274,3.2724333371510568,-0.2557293219263528,2.096379117458582,-1.2022895812988281,73.25584098029918,10.666159131445006,1.1760542196924697,5,-0.05248069763183594,-1.316793441772461,-2.5787220001220703,-0.8587799072265625,-1.1450386047363281,4,-0.051635375436353215,2.1698007889992685,57.04198455810547,-1.0465140062663283,56.46946716308594,1.6382852039297093,56.71755599975586,-0.051635375436353215
13435,2015-05-18,57.261451721191406,57.6812973022461,57.261451721191406,57.41412353515625,7535539.0,-0.003652649554858667,-4.499975013742535,-0.5517231872070582,50.28905162566023,65.95826120349425,0.10234387373728282,-0.8403221024727543,-1.985096709184127,-0.8159396031118362,11.981851052013162,0.4198455810546946,1.4194543963824842,0.5958982467651381,-1.6531269020286388,2.844923395558915,-0.5286143276317503,1.7204108211620266,-0.9160308837890625,70.2703651780236,10.215792915428125,1.1245125743968896,5,0.1574420928955078,-1.0209941864013672,-2.3687992095947266,-0.6488571166992188,-1.688934326171875,0,-0.03832694257833691,1.8965536255858837,57.47137451171875,2.1698007889992685,57.04198455810547,-1.0465140062663283,56.46946716308594,-0.03832694257833691
13436,2015-05-19,57.74809265136719,58.1297721862793,57.19465637207031,57.21374130249024,8518878.0,0.00849857828518319,-2.26665911528954,-3.4999999999999534,57.777810681552275,64.98075617151873,-0.4244443727704379,-1.1721252811262417,-2.42241742471397,-1.2653739827355395,12.252451939468214,0.9351158142089844,1.3194205645824582,0.9460887908935547,-1.211624438953379,3.1038020207404884,-0.13276782402991216,2.0249454058170215,-1.2248092651367202,79.48717423037182,20.77911535062468,1.0788566149234677,5,-0.32919883728027344,-1.4742374420166016,-2.910306930541992,-1.16412353515625,-2.5,1,-0.043126263185416236,-4.499975013742535,57.261451721191406,1.8965536255858837,57.47137451171875,2.1698007889992685,57.04198455810547,-0.043126263185416236
13437,2015-05-20,57.69084167480469,58.0629768371582,57.67175674438477,57.89122009277344,6324575.0,-0.000991391644883044,-2.2800076758244874,-0.3749937534356154,58.4269898452683,62.939026755699324,-0.3769119587066072,-0.9557040464298723,-2.2945768143373613,-1.1746805748521965,12.460841725881458,0.3912200927734304,1.1722103165211877,0.7566812515258761,-1.2683141534959859,2.781676656547738,-0.25581645098505135,1.7691789540368035,-1.0039247436523482,75.4011163916307,17.91180731683329,1.01249770251093,5,-0.27194786071777344,-1.4169864654541016,-2.915079116821289,-1.4933223724365234,-1.8797721862792969,2,-0.030929542663549636,-2.26665911528954,57.74809265136719,-4.499975013742535,57.261451721191406,1.8965536255858837,57.47137451171875,-0.030929542663549636
13438,2015-05-21,57.347328186035156,58.0057258605957,57.33778762817383,57.77671813964844,8424872.0,-0.005954385112040272,-1.978734986900752,2.142895217788608,52.222224690003486,60.3306172791405,-0.07075709049333057,-0.4401130254777499,-1.8670140835105258,-0.8042581218917348,12.293851169874724,0.667938232421875,1.0695365939817165,0.2895990371704116,-1.4937737776508655,2.0729718519916887,-0.602087370240227,1.1812854445810501,-0.5098683935546902,26.126135860228416,-27.000910622355946,0.8916864074106385,5,-0.14789962768554688,-1.0734729766845703,-2.3330154418945312,-1.2547721862792969,-2.6812973022460938,3,-0.03427620280314492,-2.2800076758244874,57.69084167480469,-2.26665911528954,57.74809265136719,-4.499975013742535,57.261451721191406,-0.03427620280314492
13439,2015-05-22,56.66030502319336,57.318702697753906,56.62213516235352,57.318702697753906,9421939.0,-0.011980037860056636,1.1159477389263668,1.5333327410671451,38.202245508645824,57.10235032163567,0.4613424478761914,0.4012523024417547,-1.1055757716693648,-0.09328601656491742,12.25951022891228,0.7251930236816335,0.9369494480514717,-0.48234786987304545,-1.985180336934583,1.0204845971884922,-1.2337641034038143,0.26906836365772335,1.9083976745605469,2.5317672778057134,-43.797501068402966,0.7514162335307673,5,0.53912353515625,-0.38644981384277344,-1.6459922790527344,-0.9828243255615234,-2.337787628173828,4,-0.009262406737852946,-1.978734986900752,57.347328186035156,-2.2800076758244874,57.69084167480469,-2.26665911528954,57.74809265136719,-0.009262406737852946
13440,2015-05-26,56.26908493041992,56.71755599975586,56.154579162597656,56.56488418579102,11378870.0,-0.006904659136820701,-1.1454468802698146,0.4492714157420659,36.42856174001566,54.26442300303414,0.7805736681478308,0.9834264544122107,-0.6438750886187279,0.3210700941132174,11.846529082449491,0.5629768371582031,0.7225217616996531,-0.9627855300903292,-1.9106130956027059,-0.01495796457795251,-1.436699312846514,-0.4888717473341444,2.2606864166259797,5.797193815966086,-35.59240559507124,0.4739137827561868,5,0.8730907440185547,0.15267181396484375,-1.2547721862792969,-0.5916042327880859,-1.3072547912597656,1,0.0010174499306909723,1.1159477389263668,56.66030502319336,-1.978734986900752,57.347328186035156,-2.2800076758244874,57.69084167480469,0.0010174499306909723
13441,2015-05-27,56.73664093017578,57.04198455810547,56.17366409301758,56.38358688354492,10193582.0,0.008309287423707401,-1.2469165050268742,-1.1935596193030586,43.174053284067995,52.25053024221649,0.3531467132881474,0.5025582457719082,-1.06236483681041,-0.10729338833164093,11.647939138830568,0.8683204650878906,0.4905762467347614,-0.4704204559326186,-1.4437741563743813,0.5029332445091441,-0.9570973061535,0.016256394288262754,1.6981227294921908,30.500024986257557,-8.22544701483801,0.4866768502208828,5,0.4055347442626953,-0.3148841857910156,-1.7223281860351562,-1.5648860931396484,-1.7080154418945312,2,-0.020518020032044282,-1.1454468802698146,56.26908493041992,1.1159477389263668,56.66030502319336,-1.978734986900752,57.347328186035156,-0.020518020032044282
13442,2015-05-28,56.96564865112305,57.10877990722656,56.66030502319336,56.72710037231445,9987545.0,0.004036328502935227,-1.4102548332205753,0.6756707112835085,45.04948110970154,50.16741654834151,0.22565401320390066,0.28991786994430413,-1.218638598351319,-0.3014733669642595,11.41247456696212,0.4484748840332031,0.3521496189979132,-0.2423669815063505,-1.2146822474112398,0.7299482843985388,-0.7285246144587916,0.24379065144609058,1.3779076286621148,43.81443617637301,6.102775172476029,0.4861576329524435,5,0.1765270233154297,-0.5438919067382812,-1.8153629302978516,-1.90362548828125,-2.051525115966797,3,-0.030150731895896676,-1.2469165050268742,56.73664093017578,-1.1454468802698146,56.26908493041992,1.1159477389263668,56.66030502319336,-0.030150731895896676
13443,2015-05-29,58.10114669799805,58.32061004638672,56.74618148803711,57.13740539550781,20976349.0,0.019933031111945665,1.2449055074639448,4.040026225733201,51.10133348205244,48.07463910744086,-0.8312128288573959,-0.7859233382801136,-2.3030068883400148,-1.4081376948051343,11.503840638511335,1.5744285583496094,0.3140737876512105,0.8296768188476591,-0.20309651448754096,1.8624501521828591,0.31329015218005907,1.3460634855152591,-1.9465675354003906,89.86794925080837,52.20282333589575,0.5163866666676001,5,-0.8635520935058594,-1.6793899536132812,-2.9508609771728516,-3.03912353515625,-2.7671775817871094,4,-0.03941535304589028,-1.4102548332205753,56.96564865112305,-1.2469165050268742,56.73664093017578,-1.1454468802698146,56.26908493041992,-0.03941535304589028
13444,2015-06-01,57.96755599975586,58.8740463256836,57.57633590698242,58.0629768371582,12374155.0,-0.002299278169785035,-1.9565281628325515,-0.09901084155652928,56.03864672099646,48.71348300692266,-0.692679711650257,-0.6170862476042203,-2.1360109605949305,-1.2809350480765431,11.57580040264868,1.297710418701179,0.3009646173748024,0.6536243438720675,-0.4215960443406388,1.7288447320847737,0.11601414976571078,1.1912345379784242,-1.769656219482421,66.66661990876581,24.495825033582406,0.5376101941063541,6,-0.4532432556152344,-1.39312744140625,-2.774332046508789,-2.9341602325439453,-3.244274139404297,0,-0.056954706111479014,1.2449055074639448,58.10114669799805,-1.4102548332205753,56.96564865112305,-1.2469165050268742,56.73664093017578,-0.056954706111479014
13445,2015-06-02,57.48091506958008,57.69084167480469,57.08015441894531,57.6812973022461,9424664.0,-0.008395056886266405,4.56508438635218,2.09998400895506,56.49351070775406,48.57078300983397,-0.19180435616427616,-0.16917985801790536,-1.6323125960736888,-0.8232310803340823,11.024083925147819,0.8874015808105469,0.20546839477161427,0.1860673904418917,-0.8613392476524808,1.2334740285362642,-0.33763592860529457,0.7097707094890779,-1.1759694274902301,48.409849566810486,2.63027796339869,0.5237033190471865,6,0.033397674560546875,-0.9064865112304688,-2.268606185913086,-2.447519302368164,-2.7290077209472656,1,-0.05494689273365494,-1.9565281628325515,57.96755599975586,1.2449055074639448,58.10114669799805,-1.4102548332205753,56.96564865112305,-0.05494689273365494
13446,2015-06-03,57.6240463256836,58.09160232543945,57.5,57.88167953491211,9078195.0,0.002490065718861123,-1.3396166640266118,1.2857088465418292,59.99998678412937,48.7455604474852,-0.39602868110687695,-0.33711015235935804,-1.7609857869264474,-1.013653175986697,10.56168334804089,0.610687255859375,0.020430006254045452,0.33396968841553587,-0.7061368797245251,1.3740762565555968,-0.18608359565449462,0.8540229724855664,-1.2163366562500002,43.53450429849808,-6.647226501956425,0.5200532840700316,6,-0.10973358154297586,-0.9446563720703196,-2.4117374420166087,-2.590650558471687,-2.3282432556152415,2,-0.04619974396586013,4.56508438635218,57.48091506958008,-1.9565281628325515,57.96755599975586,1.2449055074639448,58.10114669799805,-0.04619974396586013
13447,2015-06-04,56.74618148803711,57.45228958129883,56.55534362792969,57.21374130249024,11350154.0,-0.015234349089005561,-1.1123608628078088,1.8148274279284724,47.566708945842706,48.22828092035623,0.3729655280351025,0.5073995224114611,-0.8754894867281706,-0.18424562534773514,9.870806709622522,1.0687026977539134,0.008270484577906245,-0.5062042236328139,-1.5686735366118967,0.5562650893462688,-1.0374388801223589,0.02503043285673101,-0.23981835235350957,8.230372108174246,-42.2280214973976,0.5312346564895428,6,0.7681312561035156,0.7681312561035156,-0.9852085113525391,-1.345418930053711,-1.5267143249511719,3,-0.030267340545512167,-1.3396166640266118,57.6240463256836,4.56508438635218,57.48091506958008,-1.9565281628325515,57.96755599975586,-0.030267340545512167
13448,2015-06-05,56.288169860839844,56.68893051147461,56.10686874389648,56.64122009277344,11404126.0,-0.008071232551459362,1.5957606069885657,0.7550910514979325,40.312515616411005,48.462755376774574,0.7430782566089604,0.9138144604691689,-0.40362945937823014,0.22611478388654405,8.944417730016502,0.6393127441406321,-0.1051699739452232,-0.9017158508300795,-2.0379061213978034,0.23447441973764427,-1.4698109861139415,-0.33362071554621764,2.585876464843757,6.551842503229481,-39.3282166502579,0.5680951352838632,6,1.2022876739501953,1.2022876739501953,-0.5271968841552734,-0.8874073028564453,-0.7633590698242259,4,-0.02441092558313096,-1.1123608628078088,56.74618148803711,-1.3396166640266118,57.6240463256836,4.56508438635218,57.48091506958008,-0.02441092558313096
13449,2015-06-08,56.17366409301758,56.459922790527344,56.068702697753906,56.1927490234375,8434094.0,-0.0020342776840205357,-2.4166541735378875,0.054057266342517556,40.95237732625915,48.96540155302385,0.873111594115727,0.9357640649707051,-0.25601778836624334,0.2934956579240904,7.471566516458175,0.3912200927734375,-0.23146540147049421,-0.9270040512084989,-2.089161498724451,0.23515339630745302,-1.508082774966475,-0.34592532745052296,2.645038681030279,5.188660565613974,-36.05271603803794,0.5810787237579762,6,1.2977104187011719,1.2977104187011719,-0.33874034881591797,-0.7729015350341797,-0.620227813720696,0,-0.01494819663919722,1.5957606069885657,56.288169860839844,-1.1123608628078088,56.74618148803711,-1.3396166640266118,57.6240463256836,-0.01494819663919722
13450,2015-06-09,56.14503860473633,56.57442855834961,56.02099227905274,56.25954055786133,6754570.0,-0.0005095891240750605,-2.0526448680722935,5.999600239856086,35.567017744870384,48.1201753820019,0.9859766369733691,0.9246196921092107,-0.19855070970370292,0.26749524212431197,6.850267246070513,0.5534362792968679,-0.3030499381845644,-0.9002861022949205,-2.1352584036987423,0.3346861991089014,-1.5177722529968278,-0.2827999515930131,2.5636641662597697,5.990810577783678,-29.15641134588779,0.6174861507019108,6,1.302480697631843,1.302480697631843,-0.31011486053466797,-0.7442760467529297,-0.019084930419921875,1,-0.025322927541184925,-2.4166541735378875,56.17366409301758,1.5957606069885657,56.288169860839844,-1.1123608628078088,56.74618148803711,-0.025322927541184925
13451,2015-06-10,56.8797721862793,56.92748260498047,56.211830139160156,56.27862548828125,10713914.0,0.013086349209153303,1.0547970712099057,-5.250099946695096,43.49157799166036,47.94707503555288,0.3058441529363307,0.21361416311204096,-0.9134595841967297,-0.5065671725818319,7.034553408968149,0.7824440002441406,-0.2178721021200971,-0.17366333007812784,-1.4016829927841101,1.0543563326278544,-0.7876731614311225,0.44034650127486685,1.6676679552002014,60.00010660810309,28.7077456368635,0.614009831352992,6,0.5677471160888743,0.5677471160888743,-0.8206110000610352,-1.2547721862792969,-0.7538185119628906,2,-0.03740986920056222,-2.0526448680722935,56.14503860473633,-2.4166541735378875,56.17366409301758,1.5957606069885657,56.288169860839844,-0.03740986920056222
13452,2015-06-11,56.211830139160156,56.65076446533203,56.14503860473633,56.488548278808594,12199034.0,-0.011743050674177358,-1.4651443872143401,-0.4603171581412172,41.33915176851646,46.86238817849332,0.9561627460043169,0.9078088745111472,-0.20659087053049063,0.10024151452943642,7.3363525432234535,0.7347335815429688,-0.09734345283186485,-0.828723526000978,-2.0875546562219967,0.4301076042200407,-1.4581390911114909,-0.1993079608904651,2.1840231305737348,21.052387946016527,-10.443467923263846,0.6294155651105107,6,1.235689163208015,1.235689163208015,-0.15266895294189453,-0.5868301391601562,0.08588027954101562,3,-0.016295983724850194,1.0547970712099057,56.8797721862793,-2.0526448680722935,56.14503860473633,-2.4166541735378875,56.17366409301758,-0.016295983724850194
13453,2015-06-12,55.21946716308594,56.10686874389648,55.14313125610352,56.097328186035156,16571290.0,-0.01765398802382856,1.1489401517471358,3.172401433691756,39.499324154887816,45.024685671147914,1.6726715446642757,1.851563279273016,0.8330420402349858,1.0314790161770588,7.7805008468837755,1.0686988830566335,-0.07478967463215724,-1.7299606323242216,-3.229251035449529,-0.230670229198914,-2.479605833886879,-0.9803154307615642,3.033894447207082,4.278076009551587,-29.605857615206016,0.7496452015626538,6,1.3978996276855469,1.7891216278076243,0.8396940231323242,0.4055328369140625,0.7633552551269531,4,0.0,-1.4651443872143401,56.211830139160156,1.0547970712099057,56.8797721862793,-2.0526448680722935,56.14503860473633,0.0
13454,2015-06-15,54.50381851196289,55.0,54.40839767456055,54.961830139160156,10591612.0,-0.012960078897709004,1.214282144820349,0.5217359185837324,37.715817483711504,42.93827531292097,2.062179185689665,2.4595956932191783,1.5812365970125626,1.688076306239715,8.146267446300886,0.8110694885253906,-0.10251074370991375,-2.29723148345947,-4.129437378481299,-0.46502558843764064,-3.2133344309703844,-1.3811285359485552,3.500724669994966,3.7879166458447857,-32.25880342393833,0.9161029475109137,6,1.7461814880371094,2.1374034881591797,1.555342674255371,1.1211814880371094,0.9637374877929688,0,0.01873249080389905,1.1489401517471358,55.21946716308594,-1.4651443872143401,56.211830139160156,1.0547970712099057,56.8797721862793,0.01873249080389905
13455,2015-06-16,55.066795349121094,55.08587646484375,54.27481079101562,54.61832046508789,7303407.0,0.010329126518624276,2.3333490111234214,-0.9791779452796402,38.53213172303583,40.55295808391058,1.2524561812206159,1.8169251720490323,1.055557620668523,1.0621708884574588,8.36493921535912,0.8110656738281321,-0.25922511132899473,-1.6245218276977553,-3.598056791204826,0.34901313580931514,-2.611289309451287,-0.6377543459442236,2.578133282097035,29.856107865892607,-6.607520840874482,0.9867674817535346,6,0.7967548370361328,1.5076332092285156,1.2738542556762695,0.7633571624755859,0.3435096740722656,1,0.008837284376011167,1.214282144820349,54.50381851196289,1.1489401517471358,55.21946716308594,-1.4651443872143401,56.211830139160156,0.008837284376011167
13456,2015-06-17,55.25763320922852,55.5057258605957,54.83778762817383,55.066795349121094,8297330.0,0.0034655704748665084,-1.058826641895904,0.4255263045974726,38.2081742640677,39.51312089704668,0.7718054339727658,1.507217685373675,0.897313874485242,0.8103988349855342,8.004532248526393,0.667938232421875,-0.45696989348613926,-1.3091609954833885,-3.3159414545402583,0.6976194635734814,-2.3125512250118234,-0.30577076595495356,1.9828812811653052,41.365386406183745,5.590688629434808,1.0033902295284334,6,0.34351348876952414,1.3167953491210866,1.5911273956298757,0.572519302368157,-0.47710037231446023,2,0.015714036498813755,2.3333490111234214,55.066795349121094,1.214282144820349,54.50381851196289,1.1489401517471358,55.21946716308594,0.015714036498813755
13457,2015-06-18,55.90649032592773,56.17366409301758,55.25763320922852,55.25763320922852,7797644.0,0.011742397909848323,-1.8235211118558374,3.4000439762526224,33.75707379103247,38.78473847200463,-0.009708891696327271,0.756619574157547,0.29787579494096406,0.09873417881070878,7.377877729525295,0.9160308837890554,-0.6239586430274855,-0.5710863113403377,-2.5254266960685143,1.383254073387839,-1.5482565037044225,0.40608388102374704,0.9781397205407174,85.92973102197155,54.642959241582474,0.9771701923640871,6,-0.3053436279296804,0.6679382324218821,0.9136438369751048,-0.07633781433104758,-1.5267181396484304,3,0.003925543297553347,-1.058826641895904,55.25763320922852,2.3333490111234214,55.066795349121094,1.214282144820349,54.50381851196289,0.003925543297553347
13458,2015-06-19,55.38167953491211,56.14503860473633,55.29580307006836,55.73473358154297,13218948.0,-0.009387296322055594,-2.2363728875159006,-0.5441167824849908,31.90923016978644,37.77994434350766,0.41682762994124545,1.1875021988126875,0.8584130625356039,0.5610093789190458,7.13467618675912,0.8492355346679688,-0.8572704573045442,-0.9976146697998018,-2.96544564689313,0.9702163072935264,-1.981530158346466,-0.013699181253137738,1.1897722009019986,58.29143002935089,30.179565959958893,0.9839154885466646,6,0.2194671630859375,1.1927490234375,1.4050579071044922,0.4484729766845703,-0.4961853027343821,4,0.016540323288888326,-1.8235211118558374,55.90649032592773,-1.058826641895904,55.25763320922852,2.3333490111234214,55.066795349121094,0.016540323288888326
13459,2015-06-22,56.13549423217773,56.488548278808594,55.75381851196289,56.097328186035156,8763900.0,0.013611264656399946,-1.026322572500171,-0.10810255966978355,40.92663596025449,38.375457478550345,-0.38327647366836715,0.4135573631484917,0.15535779444105202,-0.23468058782473378,7.4683084919131115,1.1068687438964844,-0.9318916233258534,-0.21755943298340696,-2.1836083220057816,1.7484894560389677,-1.2005838774945943,0.7654650115277803,-1.8606834411621094,84.05167511605678,56.09049060931335,0.9830244445111871,6,-0.5343475341796804,0.4389343261718821,0.6512432098388743,-0.3053417205810476,-0.27671432495116477,0,-0.0027197019649168874,-2.2363728875159006,55.38167953491211,-1.8235211118558374,55.90649032592773,-1.058826641895904,55.25763320922852,-0.0027197019649168874
13460,2015-06-23,56.32633590698242,56.345420837402344,55.83969497680664,56.1832046508789,8772808.0,0.00339966143373327,4.5788499168893475,3.7502248875571063,41.30434671472203,38.13243178111274,-0.6098263993105775,0.23950420874915324,0.034535677853241964,-0.47646385732221574,7.338090238888678,0.5057258605957031,-0.9175344612959861,-0.02958030700683878,-1.9952811097525185,1.936120495738841,-1.012430708379675,0.9532700943659975,-2.007250366210947,90.17347719284462,61.53091189325916,0.9828504013728382,6,-0.8635482788085938,0.2480926513671875,0.4604015350341797,-0.4961833953857422,-0.48664093017578125,1,-0.01524650757764101,-1.026322572500171,56.13549423217773,-2.2363728875159006,55.38167953491211,-1.8235211118558374,55.90649032592773,-0.01524650757764101
13461,2015-06-24,55.57251739501953,56.32633590698242,55.57251739501953,56.22137451171875,8288003.0,-0.013383056075363275,-1.3235269909579408,-4.533301351243079,42.002602470319296,38.206148525757506,-0.06810479190748708,0.9503634393514346,0.8193736881220701,0.2490892805380227,7.615426875396869,0.7538185119628906,-0.9210181380696127,-0.7251926422119155,-2.712251115533121,1.26186583110929,-1.7187218788725218,0.26833659444869085,-1.2100425994873163,25.581308863042178,-5.410144279744042,0.9935292366606032,6,-0.19083786010742188,1.0019111633300781,1.2571582794189453,0.25763511657714844,0.6870231628417969,2,-0.0029189315048144815,4.5788499168893475,56.32633590698242,-1.026322572500171,56.13549423217773,-2.2363728875159006,55.38167953491211,-0.0029189315048144815
13462,2015-06-25,55.24809265136719,55.91603088378906,55.07633590698242,55.58206176757813,10428858.0,-0.005837863009628963,-1.4788680052703296,0.5147036344609561,42.78145316641761,38.5708295270386,0.1176047054577154,1.201096467839065,1.1504623917664816,0.5339337099772266,8.161259625005693,0.8396949768066406,-0.9016015241442688,-0.9637395858764677,-2.9775320945031467,1.0500529227502113,-1.9706358401898072,0.043156668436871826,-0.8430963861694423,12.162246119021185,-21.015133823035306,1.0068962543133406,6,0.13358688354492188,1.3263359069824219,1.5982818603515625,0.5820598602294922,1.0973281860351562,3,-0.008462913234011049,-1.3235269909579408,55.57251739501953,4.5788499168893475,56.32633590698242,-1.026322572500171,56.13549423217773,-0.008462913234011049
13463,2015-06-26,55.81106948852539,55.84923553466797,55.20038223266602,55.55343627929688,13711718.0,0.010189977791826399,2.8857527956411557,-0.7714282450769486,47.630928038554366,39.67250847757669,-0.3940686960370172,0.48249372717297945,0.6195930894140744,-0.0678845873545697,7.763702002277552,0.648853302001946,-0.9801061030689056,-0.28625888824463175,-2.0980239618926433,1.5255061854033798,-1.192141425068641,0.6196236485793776,-1.3644021830554252,52.02713106052626,14.676952220593897,0.9058825368240065,6,-0.42938995361328125,0.7633590698242188,1.0353050231933594,0.019083023071289062,0.20038223266601562,4,-0.02564540180582575,-1.4788680052703296,55.24809265136719,-1.3235269909579408,55.57251739501953,4.5788499168893475,56.32633590698242,-0.02564540180582575
13464,2015-06-29,54.66603088378906,55.55343627929688,54.62786483764648,55.27671813964844,10062058.0,-0.020516335114698747,-1.6944552410354219,-2.3703747575403766,41.56692099185518,40.009707285223286,0.8676412723346587,1.4414102068244716,1.8136266994981014,1.0612744285589315,7.075561562277915,1.1832046508789134,-1.0263616639110822,-1.26622123718262,-2.958164871119756,0.42572239675451584,-2.1121930541511915,-0.42024942021404854,-0.17852595885232603,2.222113639846978,-37.47984792601227,0.8459718169685682,6,0.8921756744384766,1.9083976745605469,2.070611000061035,1.1641216278076172,1.7271003723144602,0,0.004014620136867153,2.8857527956411557,55.81106948852539,-1.4788680052703296,55.24809265136719,-1.3235269909579408,55.57251739501953,0.004014620136867153
13465,2015-06-30,54.32251739501953,55.066795349121094,54.11259460449219,55.066795349121094,12415970.0,-0.0062838564134971575,1.5640978329950592,1.2187546849232922,34.73802788170694,39.62413546496097,1.2230980551500608,1.6191889150323107,2.180697941468729,1.3849213318898421,7.080358594772735,0.9542007446289062,-0.9921912409782152,-1.451814842224124,-3.124619807922322,0.2209901234740741,-2.2882173250732194,-0.6154123593750285,2.1660308837890625,9.482715540935244,-26.509405341884246,0.8364024828490977,6,0.9780540466308594,2.1708030700683594,2.4141244888305664,1.5076351165771484,1.4313011169433594,1,0.02828039983927333,-1.6944552410354219,54.66603088378906,2.8857527956411557,55.81106948852539,-1.4788680052703296,55.24809265136719,0.02828039983927333
13466,2015-07-01,54.961830139160156,55.21946716308594,54.01717758178711,54.32251739501953,9830345.0,0.011768835002466949,1.0826317945735922,-0.8589704163847716,42.51428472217779,40.5971589017549,0.6005693060426935,0.8118261110200962,1.5713194455971689,0.7350474872061739,6.673002346244919,1.2022895812988281,-0.8638093540954088,-0.6793912887573228,-2.143068047164654,0.7842854696500083,-1.4112296679609884,0.05244709044634277,1.47919906616211,49.74858017610437,11.37648309564581,0.7318383792036659,7,0.2910327911376953,1.4837818145751953,1.8201360702514648,0.8683223724365234,0.3530540466308665,2,0.015972263576809143,1.5640978329950592,54.32251739501953,-1.6944552410354219,54.66603088378906,2.8857527956411557,55.81106948852539,0.015972263576809143
13467,2015-07-02,55.02862548828125,55.65839767456055,54.86641311645508,55.28625869750977,8927283.0,0.0012153043112277384,-1.721325442546024,-0.402984629337927,48.714640275015796,42.46442669122483,0.44270892622543556,0.6427102974255519,1.5349288656587987,0.6649806996155334,7.045474271789592,0.7919845581054688,-0.7740893970497993,-0.5267181396484375,-1.917136325316072,0.863700046019197,-1.2219272324822512,0.1684909531853762,1.315449652099609,55.20829212327413,12.006196539453306,0.6952090928338159,7,0.22423744201660156,1.4169864654541016,1.753340721130371,0.8015270233154297,0.7061080932617188,3,0.022368631937612404,1.0826317945735922,54.961830139160156,1.5640978329950592,54.32251739501953,-1.6944552410354219,54.66603088378906,0.022368631937612404
13468,2015-07-06,54.91412353515625,55.19084167480469,54.04580307006836,54.61832046508789,8440697.0,-0.002080770728125514,1.6966216428670893,-1.1481558256955129,53.00698972257495,43.806688220371555,0.5407823767569511,0.6840665327127766,1.6846690261165804,0.7675895750971762,7.938308877651555,1.1450386047363281,-0.6947022715934565,-0.5725177764892564,-1.9461588639794627,0.8011233110009499,-1.259338320234363,0.11430276725585031,1.3368757028808602,54.65116819605984,6.1964458460690395,0.6868205437451046,7,0.26717567443847656,1.5314884185791016,1.867842674255371,1.1879749298095703,0.20038223266600852,0,0.026064283832733404,-1.721325442546024,55.02862548828125,1.0826317945735922,54.961830139160156,1.5640978329950592,54.32251739501953,0.026064283832733404
13469,2015-07-07,55.33396911621094,55.43893051147461,54.56106948852539,55.10496139526367,9467946.0,0.007645493618520627,3.0,0.7741898043666094,51.99998629324909,44.99509261798567,-0.005270473694480415,0.20879253040471468,1.3028983515299046,0.3398474913062586,8.733162257701554,0.8778610229492188,-0.6222970699495889,-0.11068744659424112,-1.4467287980916055,1.2253539049031232,-0.7787081223429269,0.5573332291544446,0.8276772555761696,80.23247705910245,28.20963225714496,0.6680206757486828,7,-0.16221237182617188,1.111642837524414,1.495706558227539,0.7681293487548828,0.2576332092285156,1,0.012243520857100343,1.6966216428670893,54.91412353515625,-1.721325442546024,55.02862548828125,1.0826317945735922,54.961830139160156,0.012243520857100343
13470,2015-07-08,54.72328186035156,55.095420837402344,54.50381851196289,55.08587646484375,9548957.0,-0.011036389863463891,2.099964020148717,-1.5833291689570737,46.23655913978488,45.46553224792629,0.3957248322980007,0.7457384046516182,1.9607298978609151,0.9368739593361184,9.704712460495571,0.8301506042480469,-0.49961836082826494,-0.6502868652343778,-1.980704898944218,0.6801311684754623,-1.3154958820893015,0.014922151620545776,1.3525857598355415,43.02313149062375,-9.920352760545988,0.6652090168549214,7,0.24332237243652344,1.3311080932617188,2.3210887908935547,1.5314884185791016,1.5553436279296875,2,0.030514423458981366,3.0,55.33396911621094,1.6966216428670893,54.91412353515625,-1.721325442546024,55.02862548828125,0.030514423458981366
13471,2015-07-09,54.75190734863281,55.5057258605957,54.72328186035156,55.38167953491211,9094334.0,0.000523095240418936,-1.2777805540286176,1.7368493035391155,41.0898163189246,45.27757259820484,0.2664773680500687,0.579221962680478,1.8919606727786373,0.8956819223906365,10.217452450510248,0.7824440002441406,-0.5114851454510827,-0.5152681350707979,-1.6668328600586193,0.6362965899170234,-1.0910504975647086,0.06051422742311274,1.2416126700182915,43.78684367400623,-4.778214085425496,0.5757823624939092,7,0.18129920959472656,1.3024826049804688,2.2924633026123047,1.5076351165771484,1.717559814453125,3,0.018299109781699574,2.099964020148717,54.72328186035156,3.0,55.33396911621094,1.6966216428670893,54.91412353515625,0.018299109781699574
13472,2015-07-10,55.29580307006836,55.58206176757813,54.9427490234375,55.41030502319336,8433675.0,0.00993382235932505,1.7916645844784813,0.18181487785524347,49.33921791015336,45.467382583938054,-0.3016618840592713,-0.03880864061396494,1.322642038758417,0.3425595332158764,10.79675647732723,0.8301544189453196,-0.5355935532357776,0.07442893981933452,-0.988384911414812,1.137242791053481,-0.4569779857977352,0.6058358654364042,0.6186632511081882,81.36650435413064,32.625950071544494,0.5314069256170731,7,-0.45801544189453125,0.4389305114746094,1.8010482788085938,0.9637393951416016,1.6793861389160227,4,0.000345073489546488,-1.2777805540286176,54.75190734863281,2.099964020148717,54.72328186035156,3.0,55.33396911621094,0.000345073489546488
13473,2015-07-13,55.21946716308594,55.86832046508789,55.038169860839844,55.58206176757813,9572222.0,-0.0013805009194945983,-1.289473130496991,3.1667110874201048,42.13118159910718,45.53007820696606,-0.3554492298907661,0.03955528647406936,1.3758351427935622,0.4089788764244844,10.811727419835968,0.8301506042480469,-0.5183079922538312,-0.0019069671630873586,-1.0647208183972339,1.0609068840710592,-0.5333138927801571,0.5294999584539823,-1.2022895812988281,52.44760914295939,7.836028115982991,0.5314069256170731,7,-0.2767181396484375,0.25286293029785156,2.2948455810546875,1.0400753021240234,1.7080154418945312,0,0.009331245753155137,1.7916645844784813,55.29580307006836,-1.2777805540286176,54.75190734863281,2.099964020148717,54.72328186035156,0.009331245753155137
13474,2015-07-14,55.52481079101562,55.61068725585938,55.038169860839844,55.24809265136719,7582385.0,0.005529637347420957,1.5531965567690298,-0.7631612170180188,43.24760340777251,46.47558659875112,-0.5879984700775225,-0.1953942345450912,1.0411912917832993,0.10301143979788208,10.199836385119958,0.5725173950195384,-0.47822924079689244,0.25238704681395774,-0.7622987558753209,1.2670728495032364,-0.25495585453068514,0.7597299481586006,-1.4706103515624918,74.82527062086189,34.490791804844015,0.5073429013446398,7,-0.5820617675781179,-0.05248069763182883,1.9656467437744212,0.734731674194343,1.4026718139648509,1,-0.007389579853548156,-1.289473130496991,55.21946716308594,1.7916645844784813,55.29580307006836,-1.2777805540286176,54.75190734863281,-0.007389579853548156
13475,2015-07-15,55.55343627929688,55.87786483764648,55.41030502319336,55.49618148803711,6024533.0,0.000515544094134901,-3.08335415521457,0.20690653432592016,49.81687717371415,47.28698576003294,-0.4734436398930768,-0.19572754682726412,0.9590002529863781,0.07316046625745543,9.32546141771679,0.4675598144531179,-0.5240591850718275,0.2566804885864329,-0.7605793612187952,1.273940338391661,-0.25194943631618116,0.7653104134890469,-1.4629534393310593,71.90080187136464,28.473263870888246,0.5086299249026148,7,-0.5916023254394602,-0.08110618591309304,1.917938232421868,0.7061061859130788,-1.211833953857429,2,0.0006870150381101947,1.5531965567690298,55.52481079101562,-1.289473130496991,55.21946716308594,1.7916645844784813,55.29580307006836,0.0006870150381101947
13476,2015-07-16,56.125953674316406,56.17366409301758,55.67748260498047,55.83015441894531,5580286.0,0.01030570624184568,1.5365848902063264,5.16636684655809,58.04194337937329,48.32335277162822,-0.9649379257348087,-0.7376782593880051,0.3430797351506598,-0.4965038953163159,8.919633196283705,0.620227813720696,-0.3994089910831917,0.7857818603515625,-0.2964889630283949,1.86805268373152,0.2446464486615838,1.3269172720415412,-1.9639755544433584,96.12398776485463,46.72813536965248,0.5411354116899796,7,-1.0162200927734375,-0.6536235809326172,1.321565628051765,0.1335887908935547,-2.9103050231933594,3,0.0027201642728560405,-3.08335415521457,55.55343627929688,1.5531965567690298,55.52481079101562,-1.289473130496991,55.21946716308594,0.0027201642728560405
13477,2015-07-17,56.125953674316406,56.22137451171875,55.90649032592773,56.011451721191406,7324367.0,0.0,1.0624906301534622,0.3870934461324186,53.216360597098664,48.346616202130846,-0.8860949720948312,-0.759324566792813,0.305856899052273,-0.49453603216882414,9.219775616166404,0.31488418579102273,-0.1688208092074177,0.7748086929321261,-0.3357200013500403,1.8853373872142924,0.21954434579104287,1.3300730400732093,-1.8432743960546887,91.93539026985201,41.101363262232866,0.5552643471410829,7,-0.7633571624755859,-0.7919826507568359,1.321565628051765,0.1335887908935547,-4.608776092529297,4,0.006120403597288382,1.5365848902063264,56.125953674316406,-3.08335415521457,55.55343627929688,1.5531965567690298,55.52481079101562,0.006120403597288382
13478,2015-07-20,56.29771041870117,56.488548278808594,56.16412353515625,56.25954055786133,5970666.0,0.003060201798644302,-1.8333555437100213,0.3333555437100213,70.80291615802503,50.4358306315504,-0.9397780780924521,-0.9053538296787877,0.0968751757373667,-0.6652868443118152,9.653077245977212,0.3625946044921875,-0.04974567720430656,0.90076389312744,-0.2878796989843906,2.0894074852392706,0.3064420970715247,1.4950856891833553,-1.8599355217628926,86.84220216302656,28.62564663277199,0.5943217960559151,7,-0.8015270233154297,-1.0448474884033203,1.1498088836669993,-0.03816795349121094,-7.47137451171875,0,0.01203386044023147,1.0624906301534622,56.125953674316406,1.5365848902063264,56.125953674316406,-3.08335415521457,55.55343627929688,0.01203386044023147
13479,2015-07-21,55.98282241821289,56.316795349121094,55.96374130249024,56.288169860839844,7265574.0,-0.0055932647730497775,-1.0555697453609028,-7.999700179892065,71.32351716359923,53.22327041197422,-0.5846535920438285,-0.6350493817260983,0.35657672407632646,-0.35837456178204263,10.22345407371876,0.35305404663085227,-0.0014645939736297464,0.5935094833373995,-0.5769858648475292,1.7640048315223282,0.008261809244935137,1.1787571574298639,-1.3399701830875799,53.097238683200366,-10.817696892585644,0.5852476740924647,7,-0.3769073486328125,-0.7299594879150391,0.8301553726196289,0.2767200469970703,-4.055339813232422,1,0.016874107913148917,-1.8333555437100213,56.29771041870117,1.0624906301534622,56.125953674316406,1.5365848902063264,56.125953674316406,0.016874107913148917
13480,2015-07-22,55.46755599975586,56.32633590698242,55.35305404663086,55.83015441894531,9031454.0,-0.009204009304993543,-2.290324660669955,1.1874945343244425,56.708867933885465,54.95872059141432,0.05284832767299008,-0.1975477680917237,0.8322948814865967,0.15223792347677545,10.864639141320465,0.9732818603515625,0.010507923986708079,0.12118206024170064,-0.9645160407707749,1.2068801612541762,-0.4216669902645336,0.6640311107479349,-0.640134160262221,10.083886811595663,-53.325268799585956,0.5428490505062371,7,0.2480926513671875,-0.2146930694580078,0.9780550003051758,0.7919864654541016,-3.0343513488769602,2,0.026320370149913064,-1.0555697453609028,55.98282241821289,-1.8333555437100213,56.29771041870117,1.0624906301534622,56.125953674316406,0.026320370149913064
13481,2015-07-23,55.41030502319336,55.84923553466797,55.28625869750977,55.84923553466797,6750797.0,-0.001032152499431449,1.5652207920877803,1.2105141342198562,55.076145994940845,55.59615704527959,0.2383831416378115,-0.16134465897802386,0.8657433128064085,0.2038454046213829,11.423427973816294,0.562976837158196,0.0005565654159482847,0.07204170227051065,-1.0089566101473508,1.1530400146883721,-0.4684574539384201,0.6125408584794414,-0.41677053976822265,10.317508162183413,-51.892988308311004,0.540499156208929,7,0.3530540466308594,-0.1574420928955078,0.8086843490600586,0.8969478607177734,-2.576335906982422,3,-0.019287074801457527,-2.290324660669955,55.46755599975586,-1.0555697453609028,55.98282241821289,-1.8333555437100213,56.29771041870117,-0.019287074801457527
13482,2015-07-24,54.78053283691406,55.22900772094727,54.69465637207031,55.066795349121094,8223761.0,-0.011365614861995277,-1.3333333333333643,0.6521818482048964,48.43746653626219,56.296855371630144,0.8799096431826428,0.4549274709246873,1.4719020574377453,0.827911307401294,11.744230801855732,0.7156486511230469,0.07412480402815902,-0.5343524932861357,-1.6434203193671806,0.5747153327949093,-1.0888864063266581,0.02018141975438681,1.7080154418945312,4.787159389101301,-55.96794263854382,0.5545339130405211,7,0.8110694885253906,0.47233009338378906,1.3072547912597656,1.5267200469970703,-3.3969459533691406,4,-0.028566428706522373,1.5652207920877803,55.41030502319336,-2.290324660669955,55.46755599975586,-1.0555697453609028,55.98282241821289,-0.028566428706522373
13483,2015-07-27,54.3797721862793,54.818702697753906,54.03625869750977,54.79961776733398,15601576.0,-0.007315749407328043,2.4166708310428953,1.4666453452732888,38.78925756512339,55.80148361133579,1.2840668250939231,0.7831114742937544,1.8254487640279038,1.2275858083423898,12.317275777993185,0.7824440002441335,0.18099728840660134,-0.8635482788085938,-2.0214462497813344,0.29434969216414686,-1.442497264294964,-0.28459929332222345,2.0728982543945307,15.000083287524932,-41.50294442302491,0.5789489854863688,7,0.8826313018798828,0.8730907440185547,1.7080154418945312,1.927480697631836,-4.255725860595696,0,-0.05264079802847088,-1.3333333333333643,54.78053283691406,1.5652207920877803,55.41030502319336,-2.290324660669955,55.46755599975586,-0.05264079802847088
13484,2015-07-28,54.88549423217773,55.0,53.27289962768555,53.9312973022461,17173681.0,0.009299819134329423,1.9193509386757628,-2.2727330546974422,51.95400777688011,56.038942567243126,0.7578128948151743,0.3105986401531098,1.263573219749368,0.7221837362677519,12.58667064441417,1.7271003723144531,0.19710999179302746,-0.3687994003295998,-1.50766538961215,0.7700665889529503,-0.9382323949708749,0.20063359431167527,1.4705197387695392,52.81245315076685,-5.172800353809599,0.5694329946412746,7,-0.004770278930656957,-0.004770278930656957,1.2022933959961009,1.4217586517334055,-4.332057952880845,1,-0.11039635171296325,2.4166708310428953,54.3797721862793,-1.3333333333333643,54.78053283691406,1.5652207920877803,55.41030502319336,-0.11039635171296325
13485,2015-07-29,55.85877990722656,56.125953674316406,55.0,55.04771041870117,13494048.0,0.017733021969914775,-1.4842045019378785,0.850002198795073,60.86144397013178,56.35222041066075,-0.18730161379021837,-0.5709666857678286,0.251053421764567,-0.22775024096289087,11.877765072492046,1.240459442138679,0.2977893661978044,0.5276731491088853,-0.5522894571241821,1.6076357553419527,-0.012308154007648398,1.067654452225419,0.3122472031250041,90.63551679277347,29.579702283546844,0.5399813031165345,7,-0.9780559539794922,-0.9780559539794922,0.22900772094726562,0.4484729766845703,-5.620231628417969,2,-0.07037921896567412,1.9193509386757628,54.88549423217773,2.4166708310428953,54.3797721862793,-1.3333333333333643,54.78053283691406,-0.07037921896567412
13486,2015-07-30,55.83969497680664,56.125953674316406,55.61068725585938,55.93511581420898,7324996.0,-0.00034166393271783946,1.1600089551283803,-0.11764816548064425,55.94988307051323,56.65594512992904,-0.23813517825555408,-0.5088302116778749,0.21418524615582157,-0.19158658543637586,11.334205394931725,0.5152664184570241,0.373787241332316,0.4646949768066406,-0.623401455434454,1.5527914090477353,-0.07935323931391025,1.0087431929271915,-2.5667953491210938,89.96658693347203,30.17953432175696,0.5440482161205488,7,-0.9589710235595703,-0.9589710235595703,0.17891311645507812,0.4675579071044922,-6.6125946044921875,3,-0.061004816149920704,-1.4842045019378785,55.85877990722656,1.9193509386757628,54.88549423217773,2.4166708310428953,54.3797721862793,-0.061004816149920704
13487,2015-07-31,56.25954055786133,56.61259460449219,56.011451721191406,56.29771041870117,9172620.0,0.0075187656599677855,-1.2500071389816956,0.4000159910450446,60.58249955170248,55.520343284782086,-0.7119028819435655,-0.8766782141068745,-0.25604277796564645,-0.5813782751400822,11.125898053615902,0.7728996276855469,0.41335739651015047,0.8229948043823256,-0.3204496566556543,1.9664392654203056,0.2512725738633321,1.3947170349013192,-2.9295798492431615,89.42855413195717,27.52700227326205,0.5717222305189907,7,-1.316793441772461,-1.316793441772461,-0.28148651123046875,0.1335887908935547,-5.982822418212891,4,-0.06088872052069616,1.1600089551283803,55.83969497680664,-1.4842045019378785,55.85877990722656,1.9193509386757628,54.88549423217773,-0.06088872052069616
13488,2015-08-03,56.345420837402344,56.72710037231445,55.8015251159668,56.58396911621094,7133736.0,0.0015265016153604982,2.5272721986392974,6.249650209874075,58.73983079218257,54.122155910180226,-0.8831794798122345,-0.8957572540860852,-0.38127218030852816,-0.6284775570405472,10.235708590821739,0.9255752563476562,0.3565475388556507,0.8373102188110337,-0.34689799671184574,2.021518434333913,0.24520611104959045,1.429414326572477,-2.8841547729492163,88.95027929382505,27.498605518212955,0.5921041077614404,8,-1.3454208374023438,-1.3454208374023438,-0.3673667907714844,0.08110618591309304,-6.793895721435547,0,-0.08806099732888562,-1.2500071389816956,56.25954055786133,1.1600089551283803,55.83969497680664,-1.4842045019378785,55.85877990722656,-0.08806099732888562
13489,2015-08-04,56.011451721191406,56.74618148803711,55.69656372070313,56.71755599975586,7268718.0,-0.005927174049772055,1.7500112438720712,2.960005756868264,54.58015441894525,53.885632186297975,-0.6087374699150985,-0.5359066716223992,-0.06919603236286775,-0.2589516791681774,9.65094199830051,1.0496177673339773,0.32262550969289805,0.4694669723510714,-0.7323943983082231,1.6713283430103658,-0.1314637129785723,1.070397657680715,-2.354235598266598,57.923630969675656,-2.115158466305509,0.6009306853296472,8,-1.0019111633300781,-1.0019111633300781,-0.033397674560546875,0.41507530212403054,-5.706108093261719,1,-0.10511074458154712,2.5272721986392974,56.345420837402344,-1.2500071389816956,56.25954055786133,1.1600089551283803,55.83969497680664,-0.10511074458154712
13490,2015-08-05,56.39313125610352,56.56488418579102,56.07824325561523,56.3740463256836,5976325.0,0.006814312487596341,1.6842431957581452,-0.027028487150258507,52.77779760814099,53.630260143320214,-0.9446578240004158,-0.8285512148059766,-0.4561726490939222,-0.6029510927048065,8.982404508712209,0.5534324645996165,0.19754701513890893,0.7676540374755945,-0.426718045060845,1.962026120012034,0.1704679962073712,1.3648400787438177,-2.4887979039697328,68.90779169732258,12.878611599346335,0.5971860412682208,8,-1.3835906982421946,-1.3835906982421946,-0.3268136978149485,0.03339576721191406,-6.688934326171882,2,-0.10355330244540373,1.7500112438720712,56.011451721191406,2.5272721986392974,56.345420837402344,-1.2500071389816956,56.25954055786133,-0.10355330244540373
13491,2015-08-06,55.75381851196289,56.53625869750977,55.64885330200195,56.45038223266602,7356646.0,-0.011336712998561094,1.0439672442273051,-36.49810113931678,46.58496028453706,53.424426115350755,-0.2810486223601032,-0.11629153178662932,0.15523189550293637,0.056689738005864854,8.965790406686095,0.8874053955078196,0.07095493331603109,0.07824573516845845,-1.043702575928954,1.200194046265871,-0.48272842038024777,0.6392198907171647,-1.6221373089568374,9.565525728469224,-40.19001559298077,0.560974155548707,8,-0.7442779541015625,-0.7442779541015625,0.14312744140625,0.6727085113525462,-5.811069488525391,3,-0.09892183854583714,1.6842431957581452,56.39313125610352,1.7500112438720712,56.011451721191406,2.5272721986392974,56.345420837402344,-0.09892183854583714
13492,2015-08-07,55.31488418579102,55.77289962768555,55.02862548828125,55.67748260498047,10178595.0,-0.007872722225791384,1.6896656304496172,0.5205531215772025,41.40232686655231,53.71476714884287,0.27005360679392254,0.34166283007666465,0.5531994274547358,0.5235094744571924,9.253617000769465,0.7442741394042969,0.039178293157178246,-0.36164264678954083,-1.4822628778516886,0.758977584272607,-0.9219527623206147,0.19866746874153307,-0.9740429599824836,16.66662964994811,-27.22461886556786,0.5603101155310745,8,-0.3053436279296946,-0.3053436279296946,0.5343532562255788,1.1307277679443288,-4.2175559997558665,4,-0.11005688438267336,1.0439672442273051,55.75381851196289,1.6842431957581452,56.39313125610352,1.7500112438720712,56.011451721191406,-0.11005688438267336
13493,2015-08-10,55.73473358154297,55.92557144165039,55.59160232543945,55.59160232543945,5294915.0,0.007590170384190964,-3.6666133631832842,-0.39473767266683574,47.86887738483549,53.26086377194901,0.06997682053599164,-0.03963704072138796,0.05981118114829087,0.11629172115937081,9.84411813593978,0.6106872558593679,0.029083594126731782,0.03244342803954936,-1.067433177078577,1.1323200331576757,-0.5174948745195138,0.5823817305986125,-1.2014651347561411,41.111212290142966,-1.5488040763649948,0.5499383025590633,8,0.13835716247558594,-0.7251930236816406,0.11450386047363281,0.7108783721923828,-4.332061767578118,0,-0.09792843871603252,1.6896656304496172,55.31488418579102,1.0439672442273051,55.75381851196289,1.6842431957581452,56.39313125610352,-0.09792843871603252
13494,2015-08-11,55.11450576782226,55.52481079101562,54.92366409301758,55.27671813964844,7418058.0,-0.01112820989470209,-1.2105218861122344,-1.13331201194003,47.020962382045504,51.723032484383864,0.811437503601681,0.5779051623329181,0.6020835175263741,0.7371407543261981,10.67607968745701,0.8110694885253906,0.08681297977217639,-0.5672691345214886,-1.6960117647496062,0.561473495706629,-1.1316404496355474,-0.002897819407429836,-0.4042042777354098,11.628036705435603,-33.70052162481696,0.5643713151140587,8,0.7204170227050852,-0.1049652099609304,0.6989498138427805,1.331106185913093,-3.6259574890136648,1,-0.1009349639329129,-3.6666133631832842,55.73473358154297,1.6896656304496172,55.31488418579102,1.0439672442273051,55.75381851196289,-0.1009349639329129
13495,2015-08-12,55.59160232543945,55.61068725585938,54.50381851196289,54.65649032592773,7886514.0,0.00865646078052551,1.2745081131927383,-5.764739082378739,51.428567993295715,51.22066414247081,0.3268253873980811,0.10942477999455491,0.06665640508997228,0.2578087496358279,12.018680903552994,1.1068687438964915,0.24778605158473255,-0.09208087921142294,-1.220038708234064,1.0358769498112181,-0.6560597937227399,0.47189803529989405,1.1545791625976562,53.52107388999816,3.608372284564183,0.5639789145113199,8,0.033397674560546875,-0.582061767578125,0.21708202362060547,0.8540096282958984,-5.849235534667962,2,-0.09509095756160102,-1.2105218861122344,55.11450576782226,-3.6666133631832842,55.73473358154297,1.6896656304496172,55.31488418579102,-0.09509095756160102
13496,2015-08-13,56.27862548828125,56.72710037231445,55.82061004638672,55.86832046508789,11483146.0,0.012358398285048366,-2.584907937513672,0.4387763427349906,61.69896486104207,51.344715843508546,-0.32563139221011994,-0.5961384717571789,-0.6765309472159089,-0.4297629468562718,12.816179043217252,1.135498046875,0.33149447439674873,0.5873086929321261,-0.555224026638804,1.7298414125030561,0.01604233314666459,1.1585750527175875,-1.7748069763183594,79.82824885899592,23.20748404977941,0.5712663597854648,8,-0.65362548828125,-1.2690849304199219,-0.7681283950805664,0.16698646545410156,-7.633586883544922,3,-0.11681928087811211,1.2745081131927383,55.59160232543945,-1.2105218861122344,55.11450576782226,-3.6666133631832842,55.73473358154297,-0.11681928087811211
13497,2015-08-14,56.46946716308594,56.84160232543945,56.17366409301758,56.3072509765625,9920787.0,0.0033910152060203647,-2.111103214228603,0.3953551074294108,66.87210059424916,52.2483013770715,-0.5403913374018217,-0.8009927710478522,-0.8941766610980295,-0.6185253904022687,13.549503219944208,0.667938232421875,0.2940748515789622,0.760974693298337,-0.4187905398177989,1.940739926414473,0.1710920767402726,1.3508573098564014,-1.9656486511230469,84.08171190987474,21.27930823145494,0.5898826165580673,8,-0.7967567443847656,-1.4122161865234375,-0.9756689071655273,-0.023855209350585938,-8.053436279296875,4,-0.11557959491275227,-2.584907937513672,56.27862548828125,1.2745081131927383,55.59160232543945,-1.2105218861122344,55.11450576782226,-0.11557959491275227
13498,2015-08-17,56.97518920898438,57.01335906982422,55.89694595336914,56.10686874389648,6407158.0,0.008955672353661459,1.3636290215113251,5.352859561659386,66.87210059424925,53.6140731743275,-1.0587221683646675,-1.3210904307472973,-1.4066135102370296,-1.11356908078033,14.07837772484449,1.1164131164550781,0.3071539040419111,1.2328227996826229,-0.052369177558723834,2.5180147769239696,0.590226811061946,1.8754187883032998,-2.377859344482431,98.47901000363328,32.99138151912493,0.642595988620674,8,-1.2166004180908274,-1.8320598602294993,-1.6889286041259837,-0.5295772552490305,-8.282440185546882,0,-0.10316527429841948,-2.111103214228603,56.46946716308594,-2.584907937513672,56.27862548828125,1.2745081131927383,55.59160232543945,-0.10316527429841948
13499,2015-08-18,56.92748260498047,57.20419692993164,56.83206176757813,56.9370231628418,7123675.0,-0.0008373224322069106,-2.7142530792516535,-0.01098736957715523,60.144934883592875,54.43264398271104,-0.9693491912207506,-1.2637781379198216,-1.3626230811686,-1.0452974578971492,14.837938736859199,0.3721351623535085,0.2580988167354903,1.137883186340332,-0.24986202376825162,2.5256283964489157,0.44401058128603665,1.8317557913946274,-2.185190988159178,89.75275749836132,26.312394876580683,0.693872605054292,8,-1.0734748840332031,-1.688934326171875,-1.7199430465698242,-0.4818706512451172,-8.654582977294922,1,-0.0970499754811266,1.3636290215113251,56.97518920898438,-2.111103214228603,56.46946716308594,-2.584907937513672,56.27862548828125,-0.0970499754811266
13500,2015-08-19,56.92748260498047,57.318702697753906,56.47900772094727,56.60305404663086,8369642.0,0.0,-1.9333235609629817,-34.00519792083167,60.36365486587359,55.963610047304,-0.9896528833561646,-1.2108785216192928,-1.3654930493483661,-1.0268090569375232,15.643162971920344,0.8396949768066335,0.21450051929422642,1.0648868560790987,-0.4028160786084243,2.5325897907666217,0.3310353887353372,1.7987383234228602,-1.9882385631103503,73.8854541195164,13.230396860817798,0.7338514673437628,8,-1.0162220001220703,-1.6316814422607422,-1.7199430465698242,-0.4818706512451172,-9.599239349365241,2,-0.09554145163791294,-2.7142530792516535,56.92748260498047,1.3636290215113251,56.97518920898438,-2.111103214228603,56.46946716308594,-0.09554145163791294
13501,2015-08-20,54.34160232543945,55.86832046508789,54.14122009277344,55.6202278137207,24831731.0,-0.04542411083736875,-1.0568187496876718,-3.9411619457476452,37.06564421723351,55.481756419601915,1.5364075821499554,1.3605902435587396,1.1637236514811278,1.5537214188994568,17.006313083876435,2.7862625122070312,0.15187174369558676,-1.4675582885742173,-3.07569348629287,0.14057690914443555,-2.2716258874335438,-0.6634906897148909,2.977100372314453,6.306320366693159,-48.61434313749118,0.8040675988593265,8,1.3883590698242188,0.9541988372802734,0.8754796981811523,2.1040096282958984,-8.139312744140625,3,-0.08463562607381703,-1.9333235609629817,56.92748260498047,-2.7142530792516535,56.92748260498047,1.3636290215113251,56.97518920898438,-0.08463562607381703
13502,2015-08-21,53.21564865112305,54.99045944213867,53.20610809326172,53.99809265136719,18478860.0,-0.02071992039493653,-3.452390357661281,0.6119415007876271,31.48983154627915,53.661862437540094,2.6074731835845313,2.4910110337587597,2.2402948497861956,2.6808264142143017,17.91736406360731,1.7843513488769531,0.034738721406924356,-2.515267753601073,-4.452697164974559,-0.5778383422275866,-3.483982459287816,-1.5465530479143297,4.103054046630859,0.23198391231917126,-48.3028442950119,0.9687147056867426,8,2.0467567443847656,2.0467567443847656,2.075383186340332,3.2299633026123047,-6.793891906738274,4,-0.08588845879435247,-1.0568187496876718,54.34160232543945,-1.9333235609629817,56.92748260498047,-2.7142530792516535,56.92748260498047,-0.08588845879435247
13503,2015-08-24,51.51717758178711,51.90839767456055,43.597328186035156,50.63931274414063,26030853.0,-0.03191675968230623,9.011497131461105,-1.121952289713466,27.11369809313686,51.44994418321691,4.073098734778753,4.178248728510411,3.900620620535875,4.380030168891906,19.042451693908184,9.61832046508789,-0.05006102592224693,-4.070609092712402,-6.720337468649397,-1.4208807167754074,-5.395473280680896,-2.7457449047439084,5.6370213317871105,57.71906734990726,9.943408729402734,1.3248641879684964,8,-1.0591621398925781,-1.0591621398925781,3.831106185913086,4.928434371948242,-4.389312744140632,0,-0.06019636252538796,-3.452390357661281,53.21564865112305,-1.0568187496876718,54.34160232543945,-1.9333235609629817,56.92748260498047,-0.06019636252538796
13504,2015-08-25,48.82633590698242,52.87213516235352,48.66412353515625,52.85305404663086,23946590.0,-0.05223193119484837,1.070423354705022,-4.586945469240934,18.804081219257682,47.8250012083238,6.45720426990961,6.737303762914834,6.544333732722258,7.052308253997026,19.312027029560326,4.208011627197273,-0.14519007347742274,-6.458492851257326,-10.477876649047118,-2.439109053467533,-8.468184750152226,-4.448800952362426,7.514450762939454,38.10848334823474,-6.705183397909593,2.009691898894897,8,1.6316795349121094,1.6316795349121094,6.548187255859375,7.61927604675293,-1.7175559997558594,1,-0.0027359596222705784,9.011497131461105,51.51717758178711,-3.452390357661281,53.21564865112305,-1.0568187496876718,54.34160232543945,-0.0027359596222705784
13505,2015-08-26,51.92748260498047,52.10877990722656,50.08587646484375,50.95419692993164,23989978.0,0.06351381156075164,2.028569959993489,-0.24170692889217302,36.886854341145664,45.06810003944642,3.108539077716898,3.506302999785248,3.4129731759562816,3.9492236550527906,21.111482345482536,3.2824440002441406,-0.259940787088766,-3.1607812881469712,-7.438212080933937,1.1166495046399945,-5.299496684540458,-1.0220658917534848,3.6486965559082023,67.8849291851104,17.843741952409154,2.138715396393483,8,-1.4694671630859375,-1.4694671630859375,3.501906394958496,4.518129348754883,-4.08397293090821,2,-0.07037858940892316,1.070423354705022,48.82633590698242,9.011497131461105,51.51717758178711,-3.452390357661281,53.21564865112305,-0.07037858940892316
13506,2015-08-27,52.4332046508789,52.86259460449219,51.1832046508789,52.74809265136719,16910109.0,0.009739005638796927,5.175454838754953,-0.3235309103593772,40.169266410713455,42.101118463498004,2.2350161631955743,2.879946399155294,2.876138645454496,3.4406758474355,22.81056232064598,1.6793899536132884,-0.3224045123844661,-2.4847347259521584,-6.905081211012671,1.9356117591083546,-4.694907968482418,-0.27456148342189834,2.4242434515185636,77.55441648326659,22.32942135286197,2.210173242530258,8,-1.975189208984368,-1.975189208984368,3.05105113983155,4.012407302856452,-3.5496177673339773,3,-0.09736123186165202,2.028569959993489,51.92748260498047,1.070423354705022,48.82633590698242,9.011497131461105,51.51717758178711,-0.09736123186165202
13507,2015-08-28,52.83396911621094,52.87213516235352,52.08969497680664,52.27099227905274,13411256.0,0.007643333418212439,1.4477686749288123,-1.7878637365831755,40.09125627491137,39.125469094682686,1.4129062421067857,2.3287863099917985,2.4273593370535167,3.043653361782326,25.18450318907045,0.7824401855468821,-0.45653340402874676,-1.912691688537599,-6.379381521678525,2.5539981446033266,-4.1460366051080655,0.32065322803286733,1.3478717912047884,99.58849767720196,40.81934225397636,2.2333449165704646,8,-2.3759536743164062,-2.3759536743164062,2.6741418838500977,3.611642837524414,-5.314884185791016,4,-0.12551923782832597,5.175454838754953,52.4332046508789,2.028569959993489,51.92748260498047,1.070423354705022,48.82633590698242,-0.12551923782832597
13508,2015-08-31,51.38358688354492,52.76717758178711,51.16412353515625,52.595420837402344,13537121.0,-0.027451699293608356,1.0613452694831076,-2.1525467370461238,37.93953031598194,36.658201920503686,2.220183421947283,3.571493030577358,3.8288020052100933,4.485115658242819,27.53962580103657,1.6698455810546875,-0.7826665419420635,-3.1149822235107436,-7.755581176668599,1.525616729647112,-5.435281700089675,-0.7946827469318123,2.163183260587971,64.62585157351283,-0.1019455981316355,2.3202994765789287,8,-0.9255714416503906,-0.9255714416503906,4.0386457443237305,5.06202507019043,-2.7671737670898438,0,-0.09656449539822076,1.4477686749288123,52.83396911621094,5.175454838754953,52.4332046508789,2.028569959993489,51.92748260498047,-0.09656449539822076
13509,2015-09-01,50.1240463256836,50.79198455810547,49.80915832519531,50.24809265136719,16503275.0,-0.024512507480568213,-1.6075805880269216,0.10236247737466951,33.176746820713205,33.63743435993031,2.6967599616653715,4.603365888877484,4.999456580697036,5.731063960617966,30.005775144753688,1.5744285583496094,-1.228329155208776,-4.080152511596673,-9.051789162698952,0.8914841395056072,-6.565970837147816,-1.5943341860455291,2.8257573009634243,10.280456471895404,-53.55719377829932,2.485818325551141,9,-0.3912220001220774,0.3339691162109304,5.133586883544915,6.321565628051751,-1.4408416748047017,1,-0.05977533155582204,1.0613452694831076,51.38358688354492,1.4477686749288123,52.83396911621094,5.175454838754953,52.4332046508789,-0.05977533155582204
13510,2015-09-02,50.55343627929688,50.83015441894531,49.95228958129883,50.73473358154297,13761078.0,0.00856654610091323,3.717940832769543,1.4615289993234781,32.10023991592212,33.085722770895714,1.417156354675157,3.9147607024488025,4.478185218225512,5.298363306411737,32.59458403635841,0.8778648376464844,-1.7494688867134158,-3.3587778091430565,-8.473011866211237,1.7554562479251246,-5.9158948376771505,-0.8016607806089624,2.2137413024902273,24.299170175641972,-35.966038848560004,2.5571170285340914,9,-1.259542465209968,-0.09542083740235086,4.327287673950188,5.520036697387688,-1.937023162841804,2,-0.068138916473241,-1.6075805880269216,50.1240463256836,1.0613452694831076,51.38358688354492,1.4477686749288123,52.83396911621094,-0.068138916473241
13511,2015-09-03,50.238548278808594,51.097328186035156,50.19084167480469,50.83015441894531,12732257.0,-0.006228814966179552,-1.6388966007395973,3.2631822581325185,30.669022585577636,32.99452177526221,1.21677618144642,4.0003742046710755,4.719939929879345,5.592383004430317,34.78945177061255,0.9064865112304688,-2.265029639904938,-3.39790229797363,-8.68585296649978,1.8900483705525204,-6.041877632236705,-0.7539269637105548,1.9784383392333993,14.018713703746569,-41.44792139542675,2.6439753342630756,9,-2.003816604614258,0.2194671630859375,4.642175674438477,5.834924697875977,-1.8511428833007812,3,-0.04767332430556315,3.717940832769543,50.55343627929688,-1.6075805880269216,50.1240463256836,1.0613452694831076,51.38358688354492,-0.04767332430556315
13512,2015-09-04,49.22710037231445,49.847328186035156,48.83587646484375,49.71374130249024,15186882.0,-0.0201329047344464,1.6835553216468968,0.8225758611351242,26.69346097540432,32.94782876218082,1.7913268260910158,4.777290040499544,5.655452363795362,6.566356556414462,36.602770853860264,1.4026718139648438,-2.86587185538864,-4.104961013793947,-9.679219143398491,1.4692971158105976,-6.892090078596219,-1.3178319489916746,2.47270673980713,9.951512128760188,-38.41891689082178,2.7871290648022735,9,1.5410289764404297,1.2309150695800781,5.653623580932617,6.846372604370117,-2.0229034423828125,4,-0.006978137777189142,-1.6388966007395973,50.238548278808594,3.717940832769543,50.55343627929688,-1.6075805880269216,50.1240463256836,-0.006978137777189142
13513,2015-09-08,50.27671813964844,50.59160232543945,49.80915832519531,50.58206176757813,15679233.0,0.02132194988929914,3.823577828469299,0.6274515952026393,31.131562121350512,34.31754886241336,0.6115572089496197,3.4760233494224195,4.52238094623916,5.494281269533104,38.52359913801514,1.364501953125,-3.1101179020749186,-2.782442474365233,-8.395706317127981,2.8308213683975154,-5.589074395746607,0.02418944701614123,0.936940236907958,63.71312999092482,19.72726070241326,2.8066319213813746,9,0.5772876739501953,0.18129730224609375,4.66602897644043,5.796754837036133,-3.005725860595696,1,-0.05484910931475129,1.6835553216468968,49.22710037231445,-1.6388966007395973,50.238548278808594,3.717940832769543,50.55343627929688,-0.05484910931475129
13514,2015-09-09,49.5515251159668,50.88740539550781,49.4370231628418,50.77289962768555,11650302.0,-0.014424032644043017,-1.0000052602785843,3.9999999999999067,29.901190047780275,33.54136394092831,1.6208901923859145,3.966444677626299,5.190886544114335,6.207198219794407,39.97798742983098,1.4503822326660156,-3.2405634370061094,-3.2294864654541016,-8.963928988709121,2.504956057800918,-6.096707727081608,-0.36226520382659544,-5.954196929931641,31.64554186219903,-8.20469933593169,2.8672212616275097,9,1.302480697631836,0.9064903259277344,5.448474884033203,6.521947860717773,-1.1545791625976562,2,-0.018871507936905063,3.823577828469299,50.27671813964844,1.6835553216468968,49.22710037231445,-1.6388966007395973,50.238548278808594,-0.018871507936905063
13515,2015-09-10,50.30534362792969,50.76335906982422,49.48473358154297,49.63740539550781,14740539.0,0.015212821607381688,-1.6274515952026338,-0.5468742191794513,37.781633158801895,33.276071357382584,0.6847856705241782,2.947401890543439,4.399045432142017,5.434240286638783,41.16985888209275,1.27862548828125,-3.154255965222326,-2.21135501861572,-7.887352170689809,3.4646421334583692,-5.049353594652764,0.6266435574213247,-6.562213897705078,64.97893142338562,20.02284683797795,2.837998576037045,9,0.5486621856689453,0.15267181396484375,4.704196929931641,5.768129348754883,-1.1832084655761648,3,-0.03224585819447956,-1.0000052602785843,49.5515251159668,3.823577828469299,50.27671813964844,1.6835553216468968,49.22710037231445,-0.03224585819447956
13516,2015-09-11,49.70419692993164,50.04771041870117,49.34160232543945,49.818702697753906,12671158.0,-0.011949957094901764,1.466661780481467,-0.17143167176862978,39.02147840423786,33.157207149529974,0.9589575007013522,3.1945406015988738,4.9337900955300285,6.011795818186542,43.919366976603726,0.9637413024902344,-2.6766312967968346,-2.4837802886962876,-8.00173946967724,3.0341788922846646,-5.242759879186764,0.2751993017941885,-5.818181686401367,42.32552863911223,-7.945491198711871,2.7589795904904753,9,1.097330093383789,0.7538185119628906,5.3053436279296875,6.36927604675293,-0.6583938598632812,4,-0.02188515016166581,-1.6274515952026338,50.30534362792969,-1.0000052602785843,49.5515251159668,3.823577828469299,50.27671813964844,-0.02188515016166581
13517,2015-09-14,49.9427490234375,50.31488418579102,49.60877990722656,49.73282241821289,9213387.0,0.004799435625972404,-2.083346520634687,-1.833327780924143,44.58305935407832,33.89537704265179,0.2985522582192388,2.5739185168704637,4.628085554279103,5.750343157406739,46.86922289364801,0.7061042785644602,-2.6457370389103403,-1.9188922882080064,-7.134403369878413,3.2966187934624003,-4.526647829043213,0.6888632526272005,-5.916705976867675,38.888957438250046,-10.008671556025448,2.607755540835205,9,0.023853302001953125,0.5152664184570312,5.066791534423828,6.13072395324707,-1.860687255859368,0,-0.031142531365259574,1.466661780481467,49.70419692993164,-1.6274515952026338,50.30534362792969,-1.0000052602785843,49.5515251159668,-0.031142531365259574
13518,2015-09-15,51.097328186035156,51.42175674438477,50.25763320922852,50.36259460449219,12358226.0,0.023118053875164746,-1.4646497278263628,3.499954571059948,58.73714693796922,36.73542150012468,-1.006776215907685,1.008091784715738,3.422077021608729,4.582087223440183,49.38400368921435,1.4790077209472727,-2.693905932220801,-0.47042007446289347,-5.1024761190225405,4.161635970096754,-2.786448096742717,1.84560794781693,-6.934057892486571,84.40363102879121,32.73090794772601,2.3160280222798235,9,-0.9685115814208984,-0.639312744140625,3.912212371826172,4.976144790649414,-2.8244285583496094,1,-0.0761905053416766,-2.083346520634687,49.9427490234375,1.466661780481467,49.70419692993164,-1.6274515952026338,50.30534362792969,-0.0761905053416766
13519,2015-09-16,51.40267181396485,51.49809265136719,50.87786483764648,51.05915832519531,9098107.0,0.005975725909151297,1.3214066448693138,0.4675347600801733,47.427495446844986,38.43844989244944,-1.2423158065779845,0.28208356142355484,3.054256832323638,4.263332330871961,52.25186884170512,0.6202278137207102,-2.778916752201404,0.11116409301758523,-3.773760927614177,3.9960891136493473,-1.8312984172982922,2.0536266033334627,-6.949062062382815,95.57517897228284,44.05491201419832,1.9424625103158795,9,-1.235687255859382,-0.9446563720703196,4.0386438369750906,4.6708011627197195,-1.7748069763183736,2,-0.08037869217898574,-1.4646497278263628,51.097328186035156,-2.083346520634687,49.9427490234375,1.466661780481467,49.70419692993164,-0.08037869217898574
13520,2015-09-17,51.488548278808594,52.00381851196289,50.59160232543945,51.38358688354492,23894295.0,0.0016706615009147718,1.487386827473838,0.3055524708495217,45.17073532222273,40.049751307632235,-1.3204573778141793,-0.2447025753061567,2.9253008543654957,4.17202568672635,54.784293284732264,1.4122161865234375,-2.7117568489964157,0.46898727416991903,-2.377453281790899,3.315427830130737,-0.9542330038104865,1.8922075521503245,-6.61226955323945,80.6450642227075,31.078790341573395,1.4232202779804088,9,-1.0687007904052734,-1.0305328369140625,3.933683395385742,4.584924697875977,-1.0305328369140625,3,-0.06004446481377845,1.3214066448693138,51.40267181396485,-1.4646497278263628,51.097328186035156,-2.083346520634687,49.9427490234375,-0.06004446481377845
13521,2015-09-18,49.74236679077149,51.40267181396485,49.53244400024414,51.22137451171875,30389799.0,-0.033913977892357616,1.0310875891997062,-14.09096856260215,36.106353864410096,41.09562829529955,0.38882848910871814,1.200815318186578,4.606301015363634,5.858688763884359,55.88019559752355,1.9561042785644531,-2.481550561803566,-1.0472324371337791,-3.4761451842003765,1.3816803099328183,-2.2616888106670743,0.16722393639951605,-4.295884882290849,8.494171544294081,-33.309362726131845,1.2144563735332978,9,0.9303436279296804,0.7156486511230398,5.574903488159173,6.331106185913079,0.7442741394042898,4,-0.0124688805224491,1.487386827473838,51.488548278808594,1.3214066448693138,51.40267181396485,-1.4646497278263628,51.097328186035156,-0.0124688805224491
13522,2015-09-21,48.64503860473633,50.038169860839844,48.36832046508789,50.038169860839844,18070978.0,-0.022060232691596515,1.3972606865808144,0.9419364323610551,37.28964622464459,41.77985986233222,1.5588366856407916,2.042908998061712,5.606818859848545,6.894084121704552,56.67906173716224,1.6698493957519531,-2.2889253100837763,-1.9160301208496122,-4.241725581468977,0.4096653397697523,-3.078877851159298,-0.7531823905399264,-2.6739697679771055,7.6115606742327575,-30.011922394418804,1.1628477303096825,9,1.5410308837890625,1.8129768371582031,6.672231674194336,7.037212371826172,2.3759536743164134,0,0.00823854758526199,1.0310875891997062,49.74236679077149,1.487386827473838,51.488548278808594,1.3214066448693138,51.40267181396485,0.00823854758526199
13523,2015-09-22,48.41603088378906,48.66412353515625,47.95801544189453,48.23473358154297,13409789.0,-0.004707730274572497,1.084505456142524,-0.1301365549382395,41.23408710742453,43.03907064673714,1.6719753389502543,2.13725233442873,5.736820040940856,7.061026861121846,55.16587384176852,0.7061080932617188,-2.0439066180144962,-1.9899805068969698,-4.456525915040004,0.4765649012460642,-3.223253210968487,-0.7567078028254528,-1.962342073013545,11.320754716981133,-28.532023047099905,1.2332727040715168,9,1.5648860931396484,2.0419845581054688,6.948949813842773,7.2662200927734375,4.160305023193359,1,-0.006897903651221227,1.3972606865808144,48.64503860473633,1.0310875891997062,49.74236679077149,1.487386827473838,51.488548278808594,-0.006897903651221227
13524,2015-09-23,48.6927490234375,49.08396911621094,48.08206176757813,48.41603088378906,10538164.0,0.005715423891574867,-1.1212101633042215,1.5263224340361066,40.29851043127717,43.31872367701216,1.4087770452929007,1.9499900639791292,5.352425906234608,6.718652011279097,54.16197519821131,1.0019073486328054,-1.6103820769176735,-1.706583023071289,-4.1917927768786996,0.7786267307361214,-2.9491878999749943,-0.4639781461675838,-1.7950498365669958,18.16038914446111,-22.68245280777622,1.242604876903705,9,1.288167953491211,1.7652664184570312,6.758110046386719,6.6698455810546875,3.6641197204589773,2,-0.008622421288021043,1.084505456142524,48.41603088378906,1.3972606865808144,48.64503860473633,1.0310875891997062,49.74236679077149,-0.008622421288021043
13525,2015-09-24,48.27289962768555,48.53053283691406,47.91984558105469,48.21564865112305,11012698.0,-0.008622421288021043,1.133340440559161,0.2068927488282327,39.86220964296409,43.412138259092856,1.6874598766529871,2.194523447927452,5.656577748272795,7.057852797318802,53.123852695982464,0.7729034423828125,-1.3208718173096443,-1.9437032699584975,-4.49242607033726,0.6050195304202646,-3.218064670147882,-0.6693418697691129,-0.9667108948076546,10.136998604603255,-32.69032415624341,1.274361400189382,9,1.6889324188232422,2.1851158142089844,7.273378372192383,6.965648651123047,3.8835906982421804,3,0.028068858933508745,-1.1212101633042215,48.6927490234375,1.084505456142524,48.41603088378906,1.3972606865808144,48.64503860473633,0.028068858933508745
13526,2015-09-25,47.32824325561523,48.96946716308594,46.8797721862793,48.58778762817383,16058190.0,-0.019569082846818242,1.0660353163917238,-22.00039978678051,40.138746251814624,42.91832569217466,2.525195399642648,2.885036802443615,6.453717373518174,7.9178340054862915,52.71938716889698,2.0896949768066406,-0.9464825774829819,-2.6331115722656335,-5.2681870883895385,0.0019639438582714774,-3.950649330327586,-1.315573814203681,4.675575256347663,14.199322426943267,-31.432189919146204,1.3175377580619534,9,2.1135520935058665,2.404581069946296,8.275287628173835,7.967557907104499,5.257633209228523,4,0.06612905890835008,1.133340440559161,48.27289962768555,-1.1212101633042215,48.6927490234375,1.084505456142524,48.41603088378906,0.06612905890835008
13527,2015-09-28,46.20228958129883,47.10877990722656,45.88740539550781,47.04198455810547,21117724.0,-0.023790312018031834,1.50979654387182,0.6666656571224318,29.006890603754314,39.6149638772619,3.4249354582506726,3.6772207362206686,7.416029145182058,8.955209776057231,52.407032651687835,1.4408378601074148,-0.8610494208260064,-3.427481269836427,-6.205663528277782,-0.6492990113950725,-4.816572399057108,-2.0383901406157463,5.6990480041503915,9.850708864384934,-32.110014370284226,1.3890911292206791,9,2.7433223724365234,3.091604232788086,9.310591697692871,9.093511581420898,6.383586883544922,0,0.09273028215058665,1.0660353163917238,47.32824325561523,1.133340440559161,48.27289962768555,-1.1212101633042215,48.6927490234375,0.09273028215058665
13528,2015-09-29,46.42175674438477,47.04198455810547,45.99236679077149,46.35496139526367,13417439.0,0.004750136087947832,-1.6506015971948238,-0.0795471581539329,32.98757613031175,38.01052839764709,2.7630558769211504,3.2327087133906005,7.026559285139477,8.646932175854374,51.88048901893636,1.0496177673339773,-0.7644746898620838,-2.9599225997924705,-5.956285484757821,0.03644028517287978,-4.458104042275146,-1.4617411573097954,5.239023553466794,16.716430378538575,-25.45237824190184,1.4981814424826758,9,2.523855209350579,1.8129749298095632,8.84064865112304,8.84064865112304,6.5648841857910085,1,0.09907499968157274,1.50979654387182,46.20228958129883,1.0660353163917238,47.32824325561523,1.133340440559161,48.27289962768555,0.09907499968157274
13529,2015-09-30,47.12786483764648,47.27099227905274,46.61259460449219,47.13740539550781,13287697.0,0.01521071460414114,3.7586815368282718,-0.14283266704749267,32.63818570721671,36.61802288486865,1.5497724631244694,2.4144133533506036,6.165299779832182,7.848514271659809,50.98293292822325,0.8492355346679688,-0.7961970071189626,-2.1040054321289148,-5.240417092023883,1.032406227766053,-3.672211262076395,-0.5357996021814344,4.301980464111338,40.247715188181125,0.9244021957952882,1.5682058299474824,9,1.5171737670898509,2.251905441284187,3.330150604248054,3.330150604248054,5.400760650634773,2,0.11561039499891845,-1.6506015971948238,46.42175674438477,1.50979654387182,46.20228958129883,1.0660353163917238,47.32824325561523,0.11561039499891845
13530,2015-10-01,47.10877990722656,47.29961776733398,46.316795349121094,47.08969497680664,15100213.0,-0.0004049606424068042,3.9047850214646767,-2.0003998400624847,34.85525779804871,36.47901221082849,0.9859338973113339,2.279049523877589,6.0424237617742875,7.785515798714314,50.10219513041112,0.9828224182128835,-1.1749714628397783,-1.950857543945311,-5.159195827411537,1.2574807395209149,-3.5550266856784276,-0.34668840221219455,4.09936779828125,39.62848910320517,0.6566421911734892,1.604169141733113,10,0.8540077209472656,2.2709903717041016,3.3492355346679688,3.3492355346679688,5.0,3,0.1114036246959742,3.7586815368282718,47.12786483764648,-1.6506015971948238,46.42175674438477,1.50979654387182,46.20228958129883,0.1114036246959742
13531,2015-10-02,47.84350967407226,47.85305404663086,46.13549423217773,46.55534362792969,25453719.0,0.01559645077398808,1.627735351878828,67.49650209874038,38.42103602020777,36.60472218811329,-0.05193647142728253,1.4289526677485185,5.173189395767643,6.980673786788834,49.203192319989206,1.717559814453132,-1.4181830571302996,-1.0963758468627987,-4.298222011854456,2.1054703181288588,-2.697298929358631,0.5045472356330336,3.1518083390355542,99.51444157870493,58.03159069392984,1.6009230824958294,10,-0.3578224182128835,1.5362606048584055,2.6145057678222727,2.6145057678222727,3.9122161865234446,4,0.09014766435901334,3.9047850214646767,47.10877990722656,3.7586815368282718,47.12786483764648,-1.6506015971948238,46.42175674438477,0.09014766435901334
13532,2015-10-05,48.88358688354492,48.96946716308594,48.36832046508789,48.73091506958008,16643917.0,0.021739149501323274,2.7058367039789295,0.11851873787701621,37.63325830705423,36.20463009918326,-1.1785547006919046,0.3813740107252386,4.028222727768998,5.879781808461992,47.62355400365315,1.125957489013679,-1.6471421302507707,-0.039122962951658735,-3.238166132241723,3.1599202063384055,-1.6386445475966909,1.5603986216933734,1.9074146248588875,97.11530453122576,58.53925016142131,1.5995215846450317,10,-1.3978996276855469,0.4961833953857422,1.5744285583496094,1.5744285583496094,3.053436279296875,0,0.07573686419776782,1.627735351878828,47.84350967407226,3.9047850214646767,47.10877990722656,3.7586815368282718,47.12786483764648,0.07573686419776782
13533,2015-10-06,47.51908493041992,49.03625869750977,47.06106948852539,49.03625869750977,17285188.0,-0.027913294422842627,1.6037745337148281,-9.937484383589073,30.600573717168103,35.12708157539336,0.05066311963393133,1.6113004437365817,5.282736687276191,7.165775606504283,46.74818300616372,1.975189208984382,-1.667518899961479,-1.2657432556152344,-4.456767314850474,1.925280803620005,-2.8612552852328577,0.3297687740023889,3.0757727334680496,47.697450612689344,15.656768786014062,1.5955120296176213,10,-0.05725288391113281,1.808206558227539,2.9389305114746094,2.9389305114746094,3.7404556274414062,1,0.10662645423081907,2.7058367039789295,48.88358688354492,1.627735351878828,47.84350967407226,3.9047850214646767,47.10877990722656,0.10662645423081907
13534,2015-10-07,48.61641311645508,48.77862548828125,47.49045944213867,48.14885330200195,15204594.0,0.023092367785320977,2.253007985973971,-0.3081781563821588,36.9697070389365,34.80569239716808,-1.1830415020182699,0.4641196664869369,4.069600415439169,5.98866701171049,45.73911518771534,1.2881660461425781,-1.609145547798775,-0.12165946960449503,-3.2927237713359645,3.0494048321269744,-1.7071916204702333,1.4638726812612433,1.7901464566976841,85.52638154278287,57.17041531701035,1.5855321508657358,10,-1.154581069946289,0.32919883728027344,1.8416023254394531,1.8416023254394531,1.9847335815429688,2,0.08989202480348202,1.6037745337148281,47.51908493041992,2.7058367039789295,48.88358688354492,1.627735351878828,47.84350967407226,0.08989202480348202
13535,2015-10-08,48.6832046508789,48.845420837402344,47.84350967407226,48.33969497680664,13144016.0,0.0013738474342774865,1.9999942888798994,0.7346860518242783,44.3309396878936,35.27149166784352,-1.32483067646195,0.28413842629951347,3.8540125000223,5.84502537999203,44.65417021427385,1.0019111633300852,-1.5977736473703743,0.026239013671869316,-3.0578265551488926,3.110304582492631,-1.5157937707385116,1.5682717980822503,1.5425887551680617,87.82893093009328,54.60759840001796,1.5420327844103805,10,-1.22137260437011,0.2624073028564524,1.4122152328491282,1.774810791015632,1.9179420471191477,3,0.07898865460848259,2.253007985973971,48.61641311645508,1.6037745337148281,47.51908493041992,2.7058367039789295,48.88358688354492,0.07898865460848259
13536,2015-10-09,48.61641311645508,49.15076446533203,48.36832046508789,48.654579162597656,11445627.0,-0.0013719625670249869,-1.928574998036794,-0.11110617552666001,49.82778689638206,37.5849245892466,-1.1802075069133622,0.2795923157669975,3.768778929425693,5.826027962134248,43.37537362038427,0.7824440002441406,-1.603101050849986,0.013836669921872158,-3.0305792536984484,3.0582525935421927,-1.5083712918882881,1.5360446317320324,1.4358447691703162,74.42921790942331,36.39998514962965,1.5222079618101596,10,-1.0448474884033203,0.32919883728027344,1.2595415115356445,1.8416023254394531,2.6240463256835938,4,0.07183513893560844,1.9999942888798994,48.6832046508789,2.253007985973971,48.61641311645508,1.6037745337148281,47.51908493041992,0.07183513893560844
13537,2015-10-12,48.38740539550781,48.52099227905274,47.41412353515625,47.4332046508789,12212658.0,-0.004710502200125366,-1.2307739619131233,-25.001299350325024,49.82778689638206,39.45605911880996,-0.6801721947222035,0.4069686165678661,3.8264310785729947,5.967958250544399,42.4169975753239,1.2022895812988281,-1.5797600210219898,-0.13740386962890483,-3.11643606345266,2.8416283241948506,-1.6269199665407825,1.3521122272829729,1.4982583905128806,63.47031129917616,21.151250969803698,1.4895160969118761,10,-0.7442760467529297,0.5582065582275391,0.9589681625366211,2.0706100463867188,2.8625946044921875,0,0.06961151228415718,-1.928574998036794,48.61641311645508,1.9999942888798994,48.6832046508789,2.253007985973971,48.61641311645508,0.06961151228415718
13538,2015-10-13,47.20419692993164,48.57824325561523,47.09923553466797,48.45419692993164,15621383.0,-0.024452818990910785,-1.0261451229390304,-1.3099968817212801,41.92545131515724,40.48797751969225,0.6992287739454213,1.352924069441542,4.818233404239436,7.061809887747771,42.40953760421373,1.4790077209472585,-1.5178357382059318,-1.1259557723999052,-3.898864017655633,1.6469524728558227,-2.5124098950277727,0.2604983502279623,2.521536520468537,5.1162522592209685,-38.5956714061889,1.386454122627864,10,0.4389324188232422,1.741415023803711,3.4088754653930664,3.2538185119628906,4.541984558105469,1,0.10026282705191258,-1.2307739619131233,48.38740539550781,-1.928574998036794,48.61641311645508,1.9999942888798994,48.6832046508789,0.10026282705191258
13539,2015-10-14,47.27099227905274,47.82442855834961,47.18511581420898,47.318702697753906,14390298.0,0.0014150298800814642,-4.826145903947125,0.03816833496093182,44.34876683466912,41.54281185709452,0.7318309912557694,1.0126414791250156,4.567628173051631,6.916108754797101,42.465539379965136,0.6393127441406321,-1.2234449252193897,-0.8525764465331989,-3.252170884670427,1.5470179916040294,-2.052373665601813,0.3472207725354153,2.3012080491517395,8.37213367150404,-37.95150265775393,1.1997972190686146,10,0.37213706970214133,1.67461967468261,3.3850183486938406,3.1870231628417898,4.52289962768554,2,0.08437623342584333,-1.0261451229390304,47.20419692993164,-1.2307739619131233,48.38740539550781,-1.928574998036794,48.61641311645508,0.08437623342584333
13540,2015-10-15,48.39694595336914,48.74045944213867,46.9942741394043,47.39503860473633,14711300.0,0.023819125007353392,1.0677953851435593,-20.999760134327907,55.90717673244494,43.48571638067642,-0.2147650585051082,-0.37608498839917104,3.2548539804197034,5.723242264641243,42.63944612494601,1.746185302734375,-0.9555790895682819,0.42795734405517294,-1.3857043454524245,2.2416190335627704,-0.4788735006986258,1.3347881888089717,1.027862577527472,65.0441969110808,14.051583267514175,0.9068308447537992,10,-0.32442665100097656,0.5486660003662109,2.2590646743774414,2.0610694885253906,3.225189208984382,3,0.04554421154493249,-4.826145903947125,47.27099227905274,-1.0261451229390304,47.20419692993164,-1.2307739619131233,48.38740539550781,0.04554421154493249
13541,2015-10-16,49.12213516235352,49.35114669799805,48.74045944213867,48.95038223266602,11624940.0,0.014984193624182574,-1.0645327693378577,0.17142596061589072,66.88741371185105,46.73617809232051,-0.8264136782798914,-1.212276930878751,2.3680292945066057,4.927212331383657,42.233723576601335,0.9542007446289062,-0.6999034770506469,1.1841581344604535,-0.5197163280275134,2.8880325969484204,0.33222090321646647,2.0360953657044405,-3.2347297668457102,90.28324485303668,32.67838057494949,0.8519372312439843,10,-0.9494247436523509,-0.17652320861817117,1.5338754653930593,1.3358802795410085,2.41412353515625,4,0.030108860918937053,1.0677953851435593,48.39694595336914,-4.826145903947125,47.27099227905274,-1.0261451229390304,47.20419692993164,0.030108860918937053
13542,2015-10-19,49.04580307006836,49.18893051147461,48.597328186035156,48.97900772094727,8847111.0,-0.0015539245603408691,2.351377633711507,0.3889036958066395,65.432117599234,50.60634963477228,-0.8098117278503807,-1.1640632607950678,2.2926566810682516,4.927884042639505,41.44236948446828,0.5916023254394531,-0.4617026071773651,1.0877878189086942,-0.6599599487568071,2.8355355865741956,0.21391393507594358,1.961661702741445,-3.0891228485107405,87.0445422763175,23.26509797789347,0.8738738838327512,10,-0.8730926513671875,-0.10019111633300781,1.583968162536621,1.4122123718261719,1.9847297668457031,0,0.04474707792907284,-1.0645327693378577,49.12213516235352,1.0677953851435593,48.39694595336914,-4.826145903947125,47.27099227905274,0.04474707792907284
13543,2015-10-20,48.08206176757813,49.11259460449219,47.80534362792969,49.03625869750977,10422255.0,-0.019649822047227872,1.3620704510286044,-14.285379782982673,55.44661991526227,52.659339954364036,0.2706474728668553,-0.2388720406176148,3.0768316256063954,5.791462070121646,40.62845866161074,1.3072509765625,-0.3188035137410026,0.14074497222900817,-1.5949173877348244,1.8764073321928407,-0.7270862077529046,1.008576152210921,-2.0574922164917027,46.15385860416967,-19.75113590092556,0.8678311799819147,10,0.09064865112303977,0.8635501861572195,2.13024711608886,2.375953674316399,3.177478790283196,1,0.06588607301690241,2.351377633711507,49.04580307006836,-1.0645327693378577,49.12213516235352,1.0677953851435593,48.39694595336914,0.06588607301690241
13544,2015-10-21,48.27289962768555,48.64503860473633,47.85305404663086,48.42557144165039,11810855.0,0.003969003264250537,1.677404794759037,0.16000031982473603,56.517089134461756,54.01335655953827,0.029008437197873604,-0.48778574095257454,2.7249375461651084,5.502686833048784,40.13458949185162,0.7919845581054688,-0.2384965856461605,0.35257530212402344,-1.3547446221131523,2.059895226361199,-0.5010846599945609,1.2062352642426077,-2.1817985336608885,54.25093875437006,-14.359137142849228,0.8536599621185877,10,-0.100189208984375,0.6727123260498047,2.0205163955688477,2.1851158142089844,3.215648651123047,2,0.07195096808229762,1.3620704510286044,48.08206176757813,2.351377633711507,49.04580307006836,-1.0645327693378577,49.12213516235352,0.07195096808229762
13545,2015-10-22,49.62786483764648,50.15267181396485,47.99618148803711,48.49236679077149,19335181.0,0.028068858933508745,-1.0269017296274054,-7.437509369846492,59.34068567348039,55.0703453125492,-1.3162864129829401,-1.8298531114943941,1.2059596994597115,4.064439291229817,39.09034079995729,2.1564903259277415,0.0903878996828027,1.6397922515869041,-0.22656135671461186,3.50614585988842,0.7066154474361426,2.5729690557376657,-3.47156283154235,77.64236890944434,12.406887930535135,0.9331768041507591,10,-1.054391860961907,-0.6822528839111257,0.6846351623535227,0.830150604248054,0.9541969299316548,3,0.04364538100072979,1.677404794759037,48.27289962768555,1.3620704510286044,48.08206176757813,2.351377633711507,49.04580307006836,0.04364538100072979
13546,2015-10-23,50.45801544189453,50.81106948852539,49.75190734863281,49.95228958129883,16457268.0,0.016727509977788158,-1.3368415737004011,0.44537801010535927,58.42697959812043,56.025811168297906,-2.07605291926064,-2.5439356907681088,0.19591309722719075,3.1527027436544017,37.458337928070605,1.1832046508789134,0.3115314022220588,2.3134542465209975,0.17503233565350484,4.45187615738849,1.2442432910872512,3.382665201954744,-4.141858643475977,88.25395052625032,25.933601733800543,1.0692109554337463,10,-1.5553436279296875,-1.8129768371582031,-0.01908397674560547,0.0,1.6125946044921875,4,0.023071056407272916,-1.0269017296274054,49.62786483764648,1.677404794759037,48.27289962768555,1.3620704510286044,48.08206176757813,0.023071056407272916
13547,2015-10-26,50.48664093017578,50.73473358154297,50.066795349121094,50.238548278808594,11502010.0,0.000567313003307035,-1.2580794924041165,0.4905674609460448,68.53397730256249,58.982314055787384,-1.9842519656011675,-2.355920301015935,-0.022137162993601578,3.05584648967411,35.43229452220742,0.667938232421875,0.4263800417788559,2.1278621673584013,-0.049348235861472745,4.305072570578275,1.0392569657484643,3.2164673689683383,-3.9007893703508145,89.20631576542675,24.002046263607014,1.0886052016099383,10,-1.5839691162109375,-2.1374034881591797,0.07872200012207031,-0.02862548828125,0.8683204650878906,0,0.02079000995106095,-1.3368415737004011,50.45801544189453,-1.0269017296274054,49.62786483764648,1.677404794759037,48.27289962768555,0.02079000995106095
13548,2015-10-27,51.02099227905274,51.62213516235352,50.36259460449219,51.29771041870117,14626831.0,0.010584014682537113,1.7216607867057667,-1.1153822498308343,66.1538540390658,61.40510152294257,-2.1459206440790837,-2.6646601405672286,-0.7599130303162198,2.462992049682626,33.153157556202295,1.2595405578613352,0.5036678334236484,2.4322517395019574,0.14757313511236703,4.716930343891548,1.2899124373071658,3.574591041696749,-4.181627643505749,84.05067800761509,20.532304041676248,1.1423393021947947,10,-1.7127876281738352,-2.2662220001220774,-0.6989498138427805,-0.5629768371582102,-0.8396949768066406,1,0.0001869927932631743,-1.2580794924041165,50.48664093017578,-1.3368415737004011,50.45801544189453,-1.0269017296274054,49.62786483764648,0.0001869927932631743
13549,2015-10-28,52.57633590698242,52.61450576782226,51.097328186035156,51.51717758178711,15416080.0,0.030484386101762295,1.672268060632143,-3.827570995313029,71.79489041274348,63.17040304297574,-3.206787181411393,-3.9957533762902955,-2.503264159008097,0.859423973647381,31.203077913284318,1.593513488769517,0.6485541608456913,3.7151718139648438,0.9213323620835965,6.509011265846091,2.3182520880242166,5.112091539905471,-5.354349629290908,99.17351276074507,37.13035363195688,1.3969197259406243,10,-2.3664112091064453,-3.325380325317383,-2.356869697570801,-2.1183204650878906,-1.3931312561035227,2,-0.025045399729847206,1.7216607867057667,51.02099227905274,-1.2580794924041165,50.48664093017578,-1.3368415737004011,50.45801544189453,-0.025045399729847206
13550,2015-10-29,52.35686874389648,53.09160232543945,51.97518920898438,52.4427490234375,9334850.0,-0.0041742574734424664,-1.6292072247701543,-0.08108351461542457,70.58822294302118,63.58160406866131,-2.6446459191614196,-3.5446914971458554,-2.478231031684764,1.029357981087749,29.151080952532215,1.116413116455071,0.9930406423838889,3.233300209045403,0.16055795553524632,6.30604246255556,1.6969290822903247,4.769671335800481,-4.595630517191886,77.99997943987341,16.799692702537634,1.5363711267550786,10,-1.908395767211907,-2.8673648834228445,-2.137402534484856,-1.898853302001946,-1.1354942321777273,3,-0.016584652327763738,1.672268060632143,52.57633590698242,1.7216607867057667,51.02099227905274,-1.2580794924041165,50.48664093017578,-0.016584652327763738
13551,2015-10-30,52.15649032592773,52.738548278808594,52.15649032592773,52.28053283691406,11546235.0,-0.003827165809874966,-8.384814097240483,1.444365477723945,70.81139420583759,64.17930146939504,-2.199925104239462,-3.167001972190924,-2.3952604683996697,1.1668035819386589,27.534175195265032,0.5820579528808665,1.3324779864931813,2.817272758483881,-0.4747674773120849,6.109312994279847,1.171252640585898,4.463292876381864,-3.7556084073749503,69.08523397251957,7.834509464103149,1.6460201178979845,10,-1.708017349243157,-2.6669864654540945,-1.9465665817260671,-1.698474884033196,-1.1354980468749858,4,-0.030186627752575634,-1.6292072247701543,52.35686874389648,1.672268060632143,52.57633590698242,1.7216607867057667,51.02099227905274,-0.030186627752575634
13552,2015-11-02,52.58587646484375,52.79580307006836,51.91793823242188,52.18511581420898,11065937.0,0.008232650169380129,1.1395320729456546,-3.2308331026846218,82.41383002334805,67.17565814807125,-2.3181179447907283,-3.4833959504221426,-2.9031872474627107,0.6870077089706257,26.77350030154208,0.8778648376464773,1.4990757498257494,3.061544418334961,-0.5257462940122579,6.64883513068218,1.267899062161355,4.855189774508567,-3.6221080974645687,81.46850751964305,12.57529387093038,1.7936453561736088,11,-2.1135482788085938,-3.096372604370117,-2.9985666275024414,-2.1278610229492188,-2.1851119995117188,0,-0.009798570511637461,-8.384814097240483,52.15649032592773,-1.6292072247701543,52.35686874389648,1.672268060632143,52.57633590698242,-0.009798570511637461
13553,2015-11-03,52.58587646484375,52.84350967407226,51.98473358154297,52.5572509765625,9658578.0,0.0,2.1578925219880207,0.07142789152555153,82.27118108587497,70.03722392045049,-1.8015151031882795,-3.251023469969283,-2.9285920491470563,0.6519314125678548,25.436420271476223,0.8587760925292898,1.5152397004954636,2.8082048416137724,-0.8965440032560608,6.5129536864836055,0.9558304191788523,4.6605792640486925,-3.1267680224973375,74.64110622490612,-1.8288153214137708,1.8523744224349181,11,-2.0419845581054688,-3.0438919067382812,-3.466123580932617,-2.1278610229492188,-1.3549613952636719,1,-0.02340771234274297,1.1395320729456546,52.58587646484375,-8.384814097240483,52.15649032592773,-1.6292072247701543,52.35686874389648,-0.02340771234274297
13554,2015-11-04,52.98664093017578,53.21564865112305,52.65267181396485,52.92938995361328,8121162.0,0.007621142638935874,1.1851873787701281,2.0,80.55912411947902,72.39482819222812,-1.635286345335146,-3.486340780420221,-3.2638810484365166,0.22949184360458474,24.118610977467537,0.6297721862792969,1.5810122787219925,2.990457916259764,-0.9348592925944672,6.915775125113996,1.027799311832652,4.953116520686876,-3.0916332218582028,82.3529411764705,4.25442374931211,1.9626586044271155,11,-1.5028629302978516,-3.3110694885253906,-4.3964691162109375,-2.52862548828125,-3.225189208984375,2,-0.05294435689226795,2.1578925219880207,52.58587646484375,1.1395320729456546,52.58587646484375,-8.384814097240483,52.15649032592773,-0.05294435689226795
13555,2015-11-05,52.52862548828125,53.1297721862793,52.17557144165039,52.91984558105469,9481046.0,-0.008643979573985217,1.3529334299071574,-6.833422174840085,73.51782236991451,74.07158850020524,-0.8074367462693885,-2.8727523234070844,-2.8443368802450237,0.6539596595979447,22.639344871233575,0.9542007446289062,1.837084923241683,2.3401714324951186,-1.6896786832087827,6.37002154819902,0.3252463746431644,4.355096490347073,-2.168728047970909,47.05882352941148,-28.279859026505996,2.014925057851951,11,-0.8874034881591797,-2.8530540466308594,-3.516221046447754,-2.0706100463867188,-2.7194671630859375,3,-0.02561309809453327,1.1851873787701281,52.98664093017578,2.1578925219880207,52.58587646484375,1.1395320729456546,52.58587646484375,-0.02561309809453327
13556,2015-11-06,52.10877990722656,52.36641311645508,51.53625869750977,52.28053283691406,11237704.0,-0.007992700687520449,3.8333148250971267,0.4390186824759156,70.18869139003445,74.25544562103545,-0.14394213582774995,-2.29554616090023,-2.4849378369650736,1.0344285145612204,21.1740606485971,0.9923667907714773,2.0888783456614277,1.7457075119018555,-2.2999540801365086,5.7913691039402195,-0.277123284117323,3.768538307921034,-1.3490772974024452,34.0910226648068,-38.12421578795902,2.0228307960191816,11,-0.3196582794189453,-2.433208465576172,-3.4375009536743164,-1.6507644653320312,-1.6316795349121094,4,-0.017029863241621257,1.3529334299071574,52.52862548828125,1.1851873787701281,52.98664093017578,2.1578925219880207,52.58587646484375,-0.017029863241621257
13557,2015-11-09,51.7557258605957,51.91793823242188,51.27862548828125,51.55534362792969,9578930.0,-0.006775327444999313,1.4363728875158615,-1.1666888770433546,76.33380967928402,75.38655180328192,0.45601827135443074,-1.7678457935654137,-2.2105989368549075,1.3352926846605726,19.14150054425037,0.8301544189453125,2.2184580304570716,1.2242374420166016,-2.755024287964517,5.20349917199772,-0.7653934229739576,3.2138683070071608,-0.6521908049897363,24.63059716924095,-48.779379411764815,1.989630864990558,11,0.40076255798339844,-1.6507644653320312,-3.3229970932006836,-1.2977104187011719,-0.20992279052734375,0,-0.014196179636664197,3.8333148250971267,52.10877990722656,1.3529334299071574,52.52862548828125,1.1851873787701281,52.98664093017578,-0.014196179636664197
13558,2015-11-10,51.9370231628418,52.09923553466797,51.54580307006836,51.88931274414063,7820490.0,0.0035029419302208264,1.9743626541469765,0.23809705115266114,76.3013950696658,75.88727454293995,0.4674859023090079,-1.661581802736066,-2.4233703229526427,1.110709630867973,16.909742257918136,0.5534324645996094,2.3199677881591256,1.168893432617189,-2.5302861537775314,4.868073019011909,-0.6806963605801712,3.018483225814549,-0.6583976745605469,33.9901807676174,-40.11478229498603,1.8495897931973602,11,0.31011390686035156,-1.832061767578125,-3.5042943954467773,-1.4790077209472656,-1.6889305114746094,1,-0.029579259725630136,1.4363728875158615,51.7557258605957,3.8333148250971267,52.10877990722656,1.3529334299071574,52.52862548828125,-0.029579259725630136
13559,2015-11-11,51.25954055786133,52.48091506958008,51.22137451171875,52.29961776733398,8954741.0,-0.013044309506463403,-1.2564135857308822,-21.799792116417905,62.974185939854564,75.041270431477,1.0488340006060355,-0.7061719421947288,-1.7452781671870383,1.7284912391250984,14.668020038656875,1.2595405578613281,2.328627541961758,0.2919834136962862,-3.0235225503716734,3.607489377764246,-1.3657695683376971,1.9497363957302696,1.9561080932617188,1.9999000549697665,-68.69750321399738,1.6577529820339811,11,0.9589710235595703,-1.1545791625976562,-2.864978790283203,-0.8015251159667969,-1.9847297668457102,2,-0.0005584421547621954,1.9743626541469765,51.9370231628418,1.4363728875158615,51.7557258605957,3.8333148250971267,52.10877990722656,-0.0005584421547621954
13560,2015-11-12,50.60114669799805,51.49809265136719,50.60114669799805,51.13549423217773,8989220.0,-0.012844318398056886,-2.357163254233416,0.5137575646433122,51.17006022905377,72.85889998961213,1.6002737272953809,0.1326215802089621,-1.1077554225421125,2.3197022803749974,13.071941548590999,0.8969459533691406,2.3230862646878023,-0.47662048339843466,-3.5715414062584117,2.6183004394615423,-2.0240809448284267,1.0708399780315574,2.574616470336913,0.0,-65.64791965646211,1.5474604614299894,11,1.3072509765625,-0.496185302734375,-2.3974246978759766,-0.14313125610351562,-1.10687255859375,3,-0.016594386325238353,-1.2564135857308822,51.25954055786133,1.9743626541469765,51.9370231628418,1.4363728875158615,51.7557258605957,-0.016594386325238353
13561,2015-11-13,50.60114669799805,51.25954055786133,50.47710037231445,51.011451721191406,11941436.0,0.0,-1.3768011819577624,0.7678617322025288,50.9404558627712,69.3618584162147,1.5158548550195619,0.2625687072785112,-1.118905520429017,2.263873740808208,11.975936407827216,0.782440185546875,2.103447822813017,-0.5505710601806655,-3.5167431618438627,2.4156010414825317,-2.0336571110122605,0.9325149906509296,2.4716318115234372,6.1905088256347,-54.144407697721945,1.4830860508315973,11,1.2452278137207031,-0.496185302734375,-2.3974246978759766,-0.14313125610351562,-0.8874053955078054,4,-0.015651589429969692,-2.357163254233416,50.60114669799805,-1.2564135857308822,51.25954055786133,1.9743626541469765,51.9370231628418,-0.015651589429969692
13562,2015-11-16,51.24045944213867,51.345420837402344,49.74236679077149,49.79961776733398,7239374.0,0.0126343528923607,-1.0613503252200114,-3.511635474483789,51.77197099895891,65.97305729544624,0.7438481365016401,-0.2149144290366749,-1.7295624055723806,1.577063385290586,10.951656913765346,1.6030540466308523,1.9117414567959088,-0.020991134643551845,-2.8166084954256334,2.7746262261385297,-1.418799815034589,1.3768175457474854,1.676578379150392,54.703897789924305,-2.522444955513116,1.3978086803910394,11,0.23854827880859375,-1.135498046875,-2.981870651245117,-0.7824440002441406,-0.6870231628417898,0,-0.014897584411517895,-1.3768011819577624,50.60114669799805,-2.357163254233416,50.60114669799805,-1.2564135857308822,51.25954055786133,-0.014897584411517895
13563,2015-11-17,51.25,51.8129768371582,50.84923553466797,51.25,7468677.0,0.00018619188752788673,-1.4047573721182585,0.0,35.728927150382546,60.99192429887997,0.5865697503453831,0.026401470792016823,-1.7435829153518227,1.510609353912841,9.290359092436187,0.9637413024902344,1.7225967525385073,-0.1698474884033203,-2.532421433375845,2.192726456569204,-1.3511344608895826,1.011439484082942,1.413064138847659,55.0522779128951,3.0025916102915744,1.181286972486262,11,0.18606948852539062,-1.1450386047363281,-2.955629348754883,-0.7919845581054688,-0.8206100463867188,1,0.005771767220845936,-1.0613503252200114,51.24045944213867,-1.3768011819577624,50.60114669799805,-2.357163254233416,50.60114669799805,0.005771767220845936
13564,2015-11-18,51.74618148803711,51.83206176757813,51.24045944213867,51.39313125610352,11330347.0,0.009681590010480079,1.2545356748269707,100.0,43.79843279569484,57.689769901744455,-0.11630620094998534,-0.2068331381976236,-2.215192334489842,0.9781048683772582,7.533101870434435,0.5916023254394602,1.399400183425655,0.15266990661621094,-1.6891465887931005,1.9944864020255224,-0.7682383410884484,1.0735781543208702,0.6832268629644531,95.89029592863068,45.17653858024549,0.9209082477046558,11,-0.6345405578613281,-1.6412200927734375,-3.451810836791992,-1.2881660461425781,-1.3263359069824219,2,-0.028950712759670094,-1.4047573721182585,51.25,-1.0613503252200114,51.24045944213867,-1.3768011819577624,50.60114669799805,-0.028950712759670094
13565,2015-11-19,51.79389190673828,52.03244400024414,51.45038223266602,51.94656372070313,7167482.0,0.000922008490852555,2.5881854952496974,-0.43243652079959666,46.19996242059359,55.02435557180658,-0.31201010147911035,-0.08848674389906108,-2.2615712039388853,0.8994650586535542,6.950265525886952,0.5820617675781179,1.0632089674153562,0.09207897186279013,-1.5010093564367892,1.6851673001623695,-0.7044651922870031,0.8886231360125834,0.4205531194448753,89.5832292239268,39.491685724711274,0.79654416414979,11,-0.6822509765625,-1.6889305114746094,-3.499521255493164,-1.33587646484375,-0.8969459533691406,3,-0.04863664465027262,1.2545356748269707,51.74618148803711,-1.4047573721182585,51.25,-1.0613503252200114,51.24045944213867,-0.04863664465027262
13566,2015-11-20,51.62213516235352,52.347328186035156,51.52671813964844,52.10877990722656,9362098.0,-0.003316158297083205,-1.4225409212993463,3.1875218629751685,39.323449540167864,50.912093334127015,-0.24199137554158767,0.18440937358816,-2.0710715651979044,1.0287716519739476,6.8364923637044415,0.8206100463867188,0.7168718005782466,-0.1378837585449162,-1.6208911660638563,1.345123648974024,-0.8793874623043862,0.6036199452145539,-1.8797683715820312,72.16108365367035,24.96289088171865,0.741503703759469,11,-0.5104942321777415,-1.1116390228271555,-3.113069534301765,-1.1641197204589915,-0.8110656738281321,4,-0.04121993436065796,2.5881854952496974,51.79389190673828,1.2545356748269707,51.74618148803711,-1.4047573721182585,51.25,-0.04121993436065796
13567,2015-11-23,51.53625869750977,51.71755599975586,51.316795349121094,51.60305404663086,9105129.0,-0.0016635589476038382,1.709679915400686,0.137256900079159,38.589205423415095,46.721850040099156,-0.2129099689525873,0.3720264040762089,-1.9747540837113675,1.0702011047085094,6.691189114394508,0.4007606506347656,0.45585917729781045,-0.27624111175536115,-1.6389179949935127,1.0864357714827904,-0.9575795533744369,0.4050973298637146,-1.7417926788330078,45.85985801444348,2.0448968186845278,0.6813384416190772,11,-0.4246177673339915,-1.0257625579834055,-2.977097511291511,-1.0782432556152415,-1.1354942321777415,0,-0.03536378932193607,-1.4225409212993463,51.62213516235352,2.5881854952496974,51.79389190673828,1.2545356748269707,51.74618148803711,-0.03536378932193607
13568,2015-11-24,51.03053283691406,51.22137451171875,50.66793823242188,51.10686874389648,11011546.0,-0.009813010749655904,2.624960959460257,1.1428326670474167,29.208888268989995,42.97015029889198,0.16841877764861835,0.9259790968273265,-1.5014697459591417,1.5299162168561011,7.158704780026684,0.8683204650878906,0.21916287751140118,-0.7824440002441406,-2.1439604143464948,0.5790724138582135,-1.4632022072953177,-0.10168579319296356,-1.185009574890131,21.590852303959764,-16.63263135863079,0.6807582070511762,11,0.014314651489257812,-0.5200366973876953,-2.471371650695801,-0.5725173950195312,-0.9541969299316406,1,-0.009349237232970098,1.709679915400686,51.53625869750977,-1.4225409212993463,51.62213516235352,2.5881854952496974,51.79389190673828,-0.009349237232970098
13569,2015-11-25,51.25954055786133,51.45038223266602,51.011451721191406,51.16412353515625,6370687.0,0.0044876607829893445,-1.1904870689245242,-1.2499625206137788,35.82086753277308,41.26468444374967,-0.06770929949115612,0.6253228541828406,-1.7707704177335017,1.2490585691472802,6.9051284189142335,0.4389305114746165,-0.037583263419655566,-0.4875965118408203,-1.8207431764196258,0.8455501527379852,-1.154169844130223,0.17897682044858243,-1.3639811973571696,35.22721594032346,-1.8010512819595519,0.6665733322894012,11,-0.2146930694580078,-0.725189208984375,-2.7003793716430664,-0.8015251159667969,-0.5438919067382812,2,-0.016195045745893477,2.624960959460257,51.03053283691406,1.709679915400686,51.53625869750977,-1.4225409212993463,51.62213516235352,-0.016195045745893477
13570,2015-11-27,51.488548278808594,51.71755599975586,50.91603088378906,50.91603088378906,3124717.0,0.004467611657360981,-1.8000026652096854,6.000159916843241,42.76165596429932,40.35592889947503,-0.17612253177299664,0.34564890176251595,-2.041009231840782,0.9787571337038159,6.2458800128527505,0.8015251159667969,-0.31612384556012785,-0.21517276763916016,-1.520987823926248,1.0906422886479277,-0.8680802957827041,0.43773476050438376,-1.5439535417938117,48.86357957668715,10.990214130691562,0.6529075281435455,11,-0.44370079040527344,-0.8826332092285156,-2.929387092590332,-1.0305328369140625,-1.4694633483886719,4,-0.02075612409903116,-1.1904870689245242,51.25954055786133,2.624960959460257,51.03053283691406,1.709679915400686,51.53625869750977,-0.02075612409903116
13571,2015-11-30,50.58206176757813,51.63167953491211,50.57251739501953,51.56488418579102,14004634.0,-0.017605594671690317,-1.114283538616734,-1.7166682213723166,37.86980708802674,38.81124402048256,0.8128521741589054,1.1891012336451325,-1.1308441010171038,1.837802466223458,5.666622204839921,1.0591621398925781,-0.4512514528570435,-1.0429378509521428,-2.421621801528474,0.33574609962418833,-1.7322798262403083,-0.3535958756639772,-0.5894123615829443,0.8335415521469401,-37.115670574547735,0.6893419752881648,11,0.8778610229492116,0.8969459533691335,-1.8225193023681712,-0.12404632568360086,-1.0019073486328196,0,0.006225214528381207,-1.8000026652096854,51.488548278808594,-1.1904870689245242,51.25954055786133,2.624960959460257,51.03053283691406,0.006225214528381207
13572,2015-12-01,52.07061004638672,52.13740539550781,50.99236679077149,51.3072509765625,13620646.0,0.029428382845452017,1.553183345383389,-0.776700913286317,51.08695044891529,40.51769105365287,-0.6096687167553441,-0.3584043596915052,-2.5629652745312512,0.3013027482379229,5.0991316251218555,1.5553436279296804,-0.40863149026311163,0.4713737487792997,-0.8497632563096431,1.7925107538682425,-0.1891947537651717,1.1319422513237711,-2.0308670647907334,95.73162110641451,54.9153735807657,0.6605685025444715,12,-0.610687255859375,-0.5916023254394531,-3.296754837036133,-1.6125946044921875,-3.330150604248047,1,-0.02418908779327289,-1.114283538616734,50.58206176757813,-1.8000026652096854,51.488548278808594,-1.1904870689245242,51.25954055786133,-0.02418908779327289
13573,2015-12-02,51.35496139526367,52.47137451171875,51.288169860839844,52.15649032592773,10584066.0,-0.013743811537554773,-1.5306159080339732,-1.0500024986257466,50.771614078208984,41.292488973932215,0.13682284514983678,0.27436584441943523,-1.7906592804516208,0.9655705524884439,4.581909668809654,1.1832046508789062,-0.37404751505127365,-0.18272914886474467,-1.422518434646193,1.0570601369167036,-0.8026237917554653,0.43716549402597593,-1.269066709578901,41.20604933162439,-4.333480083872551,0.6198946428907235,12,0.16698455810546875,0.12404632568359375,-2.729006767272949,-0.8969459533691406,-2.452289581298821,2,-0.018580423468483875,1.553183345383389,52.07061004638672,-1.114283538616734,50.58206176757813,-1.8000026652096854,51.488548278808594,-0.018580423468483875
13574,2015-12-03,50.1812973022461,51.61259460449219,49.847328186035156,51.59350967407226,14247665.0,-0.022853957263919145,1.4342085537165086,1.7618981895714727,46.866078613273785,41.36650188423001,1.1903411764455782,1.2933977691771545,-0.5817285896563575,2.075631903564691,3.9827841053109827,1.7652664184570312,-0.42056981437487906,-1.2161260604858342,-2.3991610298729853,-0.03309109109868302,-1.8076435451794097,-0.6246085757922586,2.290077209472649,12.727256868223996,-36.979317606554815,0.5915174846935747,12,0.9780540466308523,1.2977104187011648,-1.1498098373413157,0.2767181396484304,-0.7919845581054688,3,-0.0020916437180068526,-1.5306159080339732,51.35496139526367,1.553183345383389,52.07061004638672,-1.114283538616734,50.58206176757813,-0.0020916437180068526
13575,2015-12-04,51.1832046508789,51.22137451171875,50.41030502319336,50.4484748840332,14343976.0,0.019965752232315337,1.0,-0.5202686093845811,53.779413229023746,42.97272007188067,0.10359174194533693,0.1955528602422092,-1.522464897041644,1.0148450803189064,3.7850710914609786,1.0400772094726491,-0.3481295267751747,-0.14694766998291442,-1.205619062311463,0.9117237223456343,-0.6762833661471888,0.3823880261813599,1.2881698608398509,50.90902747289463,-4.124323947449476,0.5293356961642747,12,-0.02385330200194602,0.2958030700683665,-1.4527645111083913,-0.7251892089843679,-2.8435096740722585,4,-0.00913494969580464,1.4342085537165086,50.1812973022461,-1.5306159080339732,51.35496139526367,1.553183345383389,52.07061004638672,-0.00913494969580464
13576,2015-12-07,51.22137451171875,51.74618148803711,50.7442741394043,51.54580307006836,9113408.0,0.0007457497259151236,1.7631757520922868,-0.44156174554139727,49.86558453666024,44.225651084463465,0.0029007092957087366,0.0922202436753281,-1.4673052075701065,0.9082784742969636,3.937951356437047,1.0019073486328125,-0.3561576068195791,-0.06440753936767862,-1.0580639008248482,0.929248822089491,-0.5612357200962634,0.4324206413609062,1.1975190734863261,52.36364587906577,-2.5993749315070858,0.4968281807285833,12,-0.062023162841796875,0.2576332092285156,-1.2523860931396484,-0.7633590698242188,-1.7938919067382812,0,-0.023472419331967753,1.0,51.1832046508789,1.4342085537165086,50.1812973022461,-1.5306159080339732,51.35496139526367,-0.023472419331967753
13577,2015-12-08,51.02099227905274,51.90839767456055,50.78244400024414,51.11641311645508,7936714.0,-0.003912082301113617,-2.9333431057688464,0.29411972203602876,48.42931813888607,46.3612544033408,0.13690274189660556,0.2474211945888456,-1.1376992247793183,1.0384043716075197,4.227554086710687,1.1259536743164062,-0.39233802366822346,-0.22805309295653586,-1.2027002733454708,0.7465940874323991,-0.7153766831509998,0.25927049723792805,1.346469998168935,44.72726268320863,-9.802105490106719,0.48732359019446686,12,0.13835906982421164,0.45801544189452414,-1.05200386047364,-0.5629768371582102,-2.2232818603515696,1,-0.028240098746550313,1.7631757520922868,51.22137451171875,1.0,51.1832046508789,1.4342085537165086,50.1812973022461,-0.028240098746550313
13578,2015-12-09,50.40076446533203,51.154579162597656,50.11450576782226,50.83969497680664,10854346.0,-0.012156325975168247,-1.056602990816331,4.59994403134279,40.92665701774106,46.928564346115024,0.7357783478900473,0.7870053755859772,-0.3998656136114107,1.5813135338189852,4.617829571532557,1.0400733947753977,-0.39865769628744374,-0.771467971801755,-1.7598706029843072,0.21693465938079726,-1.265669287393031,-0.27726665621047886,1.9162951300659117,26.85189812269918,-21.518386653102755,0.494201315591276,12,0.7585868835449219,1.0782432556152344,-0.4198484420776367,-0.6679401397705078,-1.4122161865234375,2,-0.03294206032004521,-2.9333431057688464,51.02099227905274,1.7631757520922868,51.22137451171875,1.0,51.1832046508789,-0.03294206032004521
13579,2015-12-10,51.23091506958008,51.50763320922852,50.40076446533203,50.59160232543945,12001591.0,0.01647099231637772,-1.16822967651302,-1.4565238173869968,46.56577366837949,47.351244091012816,-0.11047771190122546,-0.04785319436215474,-1.1231026780818638,0.68291447264086,4.585399951135504,1.1068687438964915,-0.376547947125772,0.06011390686035156,-0.9278391965213899,1.048067010242093,-0.4338626448305192,0.5540904585512223,1.0367498976306067,62.23392265522345,18.288755323940613,0.49397655169087196,12,-0.071563720703125,0.2480926513671875,-1.1879768371582031,-1.937021255493164,-2.9961814880371094,3,-0.04544606030271148,-1.056602990816331,50.40076446533203,-2.9333431057688464,51.02099227905274,1.7631757520922868,51.22137451171875,-0.04544606030271148
13580,2015-12-11,49.761451721191406,50.83969497680664,49.63740539550781,50.57251739501953,10896999.0,-0.028683136859704694,-1.2702735798769682,-1.2686524416439926,40.201015322245226,47.6102672281482,1.2161213173155332,1.4287284834314704,0.43901850165802614,2.0831189701359634,5.140387354631364,1.5935096740722656,-0.2964193687157106,-1.3673646926879854,-2.5156127032394053,-0.21911668213656554,-1.9414886979636918,-0.793240687412279,2.45780651039577,5.462208164588537,-33.47158098447155,0.5741240052757096,12,1.292938232421875,1.6221370697021484,0.8182229995727539,-1.3549633026123047,-1.1736640930175781,4,-0.0074784590115222205,-1.16822967651302,51.23091506958008,-1.056602990816331,50.40076446533203,-2.9333431057688464,51.02099227905274,-0.0074784590115222205
13581,2015-12-14,49.80915832519531,49.961830139160156,49.28435134887695,49.761451721191406,12575162.0,0.0009587060335618514,2.837860615883306,-0.05881965609361478,40.86779441670537,46.47480544679155,1.170320320881956,1.389907130139349,0.4627483274198312,1.966641932137378,5.715938191244526,0.6774787902832031,-0.2763816085303148,-1.2800586700439425,-2.552805302793324,-0.00731203729456098,-1.9164319864186368,-0.6436853536692482,2.306825792948686,19.99991277523049,-17.311827174638374,0.636373316374692,12,1.068704605102539,1.0734748840332031,0.849238395690918,-0.2576313018798828,-0.811065673828125,0,-0.029501870696043486,-1.2702735798769682,49.761451721191406,-1.16822967651302,51.23091506958008,-1.056602990816331,50.40076446533203,-0.029501870696043486
13582,2015-12-15,50.47710037231445,50.75381851196289,49.83778762817383,50.07633590698242,12142023.0,0.01341002477412423,-1.0869610561170837,8.400607708300017,47.12302732270345,46.069406918402045,0.28224941849696705,0.6976107461238144,-0.15805280757327012,1.243170996573589,5.433096640428166,0.9446601867675781,-0.3023897583754831,-0.5739486694335909,-1.873108364404331,0.7252110255371491,-1.223528516918961,0.0756311780517791,1.468985779673524,53.64812463539326,13.75510538698613,0.649579847485369,12,0.11927413940429688,0.4055328369140625,0.2552461624145508,-0.9255733489990234,-1.889312744140625,1,-0.02079393942187846,2.837860615883306,49.80915832519531,-1.2702735798769682,49.761451721191406,-1.16822967651302,51.23091506958008,-0.02079393942187846
13583,2015-12-16,51.54580307006836,51.63167953491211,50.57251739501953,50.97328186035156,10494986.0,0.021172030284450916,1.8461613371124563,1.4285727883645225,51.36862831496872,46.569690218590374,-0.8454428727723595,-0.36659014006048807,-1.1222355246891738,0.13098912909470073,5.424377398187322,1.1545791625976562,-0.19952288149916342,0.47996387481689595,-0.8353668363580482,1.79529458599184,-0.17770148077057968,1.1376292304043716,0.240578993732953,96.34152287035744,53.55086167934417,0.6576653555874737,12,-0.9494285583496094,-0.6631698608398438,-0.41507816314697266,-1.9942760467529297,-2.452293395996101,2,-0.05331360630140136,-1.0869610561170837,50.47710037231445,2.837860615883306,49.80915832519531,-1.2702735798769682,49.761451721191406,-0.05331360630140136
13584,2015-12-17,50.24809265136719,51.76526641845703,50.24809265136719,51.63167953491211,14165921.0,-0.02517586964232843,-1.1931022693748812,-2.4166561169486216,44.619212366191,45.551890122720074,0.5171195226234886,0.8570753819277002,0.2316947623059349,1.3691579070563051,5.399536776967784,1.5171737670898438,-0.32378639114313046,-0.7428421020507798,-2.0656446250389777,0.5799604209374181,-1.4042433635448788,-0.08144084055668088,-0.9637413024902344,38.84620293162063,-3.0450662855959862,0.6614012614940997,12,0.3482818603515625,0.6345405578613281,0.9279565811157227,-0.6965656280517578,-2.1851158142089844,3,-0.02506651110714997,1.8461613371124563,51.54580307006836,-1.0869610561170837,50.47710037231445,2.837860615883306,49.80915832519531,-0.02506651110714997
13585,2015-12-18,49.27481079101562,49.92366409301758,49.24618148803711,49.761451721191406,22114686.0,-0.019369528453635487,-1.4912049375789032,0.3517241569455716,44.362141217596324,44.94039642060185,1.3312193406295378,1.720150589316603,1.2488927823793148,2.2610934645115535,5.845639285964781,1.0019111633300781,-0.42900251958793945,-1.590169906616218,-3.0623422167753773,-0.11799759645705876,-2.326256061695794,-0.854083751536642,2.4904556274414134,1.1364961392443453,-44.050222642355074,0.7360861550795796,12,1.3024787902832102,1.5839672088623118,1.8869256973266673,0.2767162322998118,-2.328247070312486,4,-0.02110768550454356,-1.1931022693748812,50.24809265136719,1.8461613371124563,51.54580307006836,-1.0869610561170837,50.47710037231445,-0.02110768550454356
13586,2015-12-21,49.4942741394043,49.761451721191406,48.85496139526367,49.761451721191406,12194633.0,0.004453864862504764,5.785676551635517,0.5490240652190874,37.52309730148144,43.72859410533468,0.9398368072126999,1.4051419340771147,1.0789544532910895,1.9610388700800314,6.437817897839268,0.9064903259277344,-0.4147198409883188,-1.2643135070800753,-2.8117254506655485,0.2830984365053979,-2.038019478872812,-0.4906075352873387,2.2709922790527344,21.967207527928913,-16.13085960222827,0.7737059717927377,12,0.8158397674560547,1.168893814086914,1.5124053955078125,0.05725288391113281,-1.1450386047363281,0,-0.018314977378540487,-1.4912049375789032,49.27481079101562,-1.1931022693748812,50.24809265136719,1.8461613371124563,51.54580307006836,-0.018314977378540487
13587,2015-12-22,49.71374130249024,49.83778762817383,48.9312973022461,49.62786483764648,13830351.0,0.004434192982966101,4.42858774615064,-0.3214209226288743,41.65048784861443,43.8090197532095,0.5760087586085731,1.0984538896693437,0.9199663685676924,1.6547347367178133,7.108540869916194,0.9064903259277273,-0.5373730682413509,-0.9537204742431555,-2.5228067535229357,0.6153658050366246,-1.738263613883042,-0.169177334603269,1.9351129150390562,29.508243994447884,-7.85808771669738,0.7845431396398885,12,0.5963726043701101,0.9494266510009695,1.2619266510009695,-0.1622142791748118,-1.2881698608398509,1,-0.014395389129307157,5.785676551635517,49.4942741394043,-1.4912049375789032,49.27481079101562,-1.1931022693748812,50.24809265136719,-0.014395389129307157
13588,2015-12-23,50.55343627929688,50.78244400024414,49.961830139160156,49.98091506958008,7469515.0,0.016890601165931107,-1.6874925822511229,6.666799928925774,51.95980820180756,44.40835692359039,-0.2679277135428819,0.23313641162154397,0.18989892785629792,0.7308327256923661,6.909301290582341,1.0687026977538991,-0.615258527547276,-0.09017066955565411,-1.650497962092949,1.4701566229816407,-0.8703343158243015,0.6899929767129933,0.9836622253417886,58.360717192782175,17.13919853624502,0.7801636462686458,12,-0.24332237243653054,0.10973167419432883,0.23854827880858664,-1.0019092559814524,-2.4522895812988352,2,-0.038882592278460915,4.42858774615064,49.71374130249024,5.785676551635517,49.4942741394043,-1.4912049375789032,49.27481079101562,-0.038882592278460915
13589,2015-12-24,50.42938995361328,50.69656372070313,50.20038223266602,50.37213516235352,3123145.0,-0.002453766446226746,-1.4761986350267875,0.10000466408585883,45.625702825469126,45.01109997950415,-0.3012098435740995,0.30757041222341996,0.4222382996095746,0.7744283419292088,6.935367360533698,0.4961814880371094,-0.675753656460266,-0.17270946502685547,-1.7080138712075978,1.362594941153887,-0.9403616681172267,0.5949427380635157,1.0004230666503915,81.68315264072451,39.96499012958128,0.7676522030903702,12,-0.11927604675292969,0.2337779998779297,0.34112548828125,-0.8778629302978516,-2.6717567443847585,3,-0.026490113815967442,-1.6874925822511229,50.55343627929688,4.42858774615064,49.71374130249024,5.785676551635517,49.4942741394043,-0.026490113815967442
13590,2015-12-28,50.41984558105469,50.61068725585938,50.16221237182617,50.37213516235352,5068442.0,-0.00018926210623160244,1.0888746746266176,0.8333000199879865,45.33331911891958,45.50726939086129,-0.21059732415299237,0.24553374386889004,0.5058991740989995,0.6965554195901404,7.248001038997567,0.44847488403321023,-0.6235980168925153,-0.12881870269775675,-1.6075683025173646,1.349930897121851,-0.8681935026075607,0.6105560972120472,0.906973374208988,81.18797968643004,39.13031587715082,0.739374799909804,12,-0.10973167419433594,0.24332237243652344,0.18845558166503906,-0.8683185577392578,-4.055339813232429,0,-0.046744862399619946,-1.4761986350267875,50.42938995361328,-1.6874925822511229,50.55343627929688,4.42858774615064,49.71374130249024,-0.046744862399619946
13591,2015-12-29,50.89694595336914,51.154579162597656,50.48664093017578,50.54389190673828,6925708.0,0.009462551239818318,-1.8571475193159659,7.399936035821043,49.30031982428596,45.74919077992601,-0.5779451451201609,-0.21794067686850838,0.08660878093785129,0.14413259179062266,7.235550212498479,0.7347335815429688,-0.6734380421936095,0.3325374603271456,-1.1543918323699813,1.8194667530242725,-0.41092718602141787,1.076002106675709,0.3309986994945362,88.41203115884832,44.76325308044885,0.7434646463485637,12,-0.5868320465087891,-0.2337779998779297,-0.28864479064941406,-1.345418930053711,-3.77862548828125,1,-0.07761530989079923,1.0888746746266176,50.41984558105469,-1.4761986350267875,50.42938995361328,-1.6874925822511229,50.55343627929688,-0.07761530989079923
13592,2015-12-30,50.81106948852539,51.125953674316406,50.64885330200195,50.89694595336914,5827194.0,-0.0016872616467484836,-1.3255671253253998,-0.24323886289721341,52.46277073900751,45.87076216037477,-0.4913878905628337,-0.24376184250564847,0.23295003741699816,0.16043107491626074,7.674750510054268,0.4771003723144531,-0.533541551787664,0.30963802337646484,-1.0054509536880119,1.6247270004409415,-0.3479064651557735,0.9671825119087032,0.3435096740722656,71.20017142564731,24.376350208523746,0.6575444885322392,12,-0.5009555816650391,-0.1479015350341797,-9.5367431640625e-07,-1.259542465209961,-4.217559814453132,2,-0.048450740727143615,-1.8571475193159659,50.89694595336914,1.0888746746266176,50.41984558105469,-1.4761986350267875,50.42938995361328,-0.048450740727143615
13593,2015-12-31,50.40076446533203,50.84923553466797,50.24809265136719,50.38167953491211,8690959.0,-0.008075110941839547,-3.199997334790315,-0.22223702914001423,44.75272696935196,45.88559711628154,-0.2912116263676481,0.09633075559237625,0.7312677411182875,0.49136204554251606,7.781879076339701,0.6011428833007812,-0.4058721398282046,-0.05295715332031392,-1.3054095894613411,1.1994952828207133,-0.6791833713908275,0.5732690647501997,0.753814697265625,24.03870179093806,-19.975137959393013,0.6262262180705129,12,-0.3959941864013672,0.2624034881591797,0.41030406951904297,-0.8492374420166016,-3.4923667907714844,3,-0.03918974334288661,-1.3255671253253998,50.81106948852539,-1.8571475193159659,50.89694595336914,1.0888746746266176,50.41984558105469,-0.03918974334288661
13594,2016-01-04,50.07633590698242,50.20038223266602,49.24618148803711,49.62786483764648,17998981.0,-0.006436976934601213,1.7397371303395044,23.49870077953265,52.32721070215255,46.77060483678779,0.007030391430085103,0.4347843034591321,1.1356015067187215,0.7436274637700819,7.603747021165799,1.1545829772949219,-0.4050742712088322,-0.3721376419067397,-1.630263262800355,0.8859879789868756,-1.0012004523535438,0.2569251685400644,1.0496177673339844,43.50007495877268,-5.167619719871823,0.6290628104468061,1,-0.07156562805175781,0.5868320465087891,0.7013359069824219,-0.5248088836669922,-2.8148841857910156,0,-0.03944356497354995,-3.199997334790315,50.40076446533203,-1.3255671253253998,50.81106948852539,-1.8571475193159659,50.89694595336914,-0.03944356497354995
13595,2016-01-05,50.71564865112305,51.02099227905274,50.25763320922852,50.37213516235352,11607124.0,0.012766763633189182,-1.6666755506990174,0.7659657718348875,56.16083701785941,48.84146480527423,-0.4541663672862697,-0.2543955571004801,0.5415890505186312,0.02751866578464046,7.139665662954195,0.9446563720703196,-0.5281660109623374,0.29055290222167685,-0.9268042596260813,1.507910064069435,-0.3181256787022022,0.8992314831455559,0.3194653320312497,77.00004997251511,23.685491266290796,0.6086785809238777,1,-0.6727104187011719,-0.05248069763183594,0.07395076751708984,-1.1641216278076172,-4.103054046630859,1,-0.05832549756472494,1.7397371303395044,50.07633590698242,-3.199997334790315,50.40076446533203,-1.3255671253253998,50.81106948852539,-0.05832549756472494
13596,2016-01-06,50.01908493041992,50.52481079101562,49.818702697753906,50.10496139526367,13064263.0,-0.013734690164269425,-1.9019675472289432,-0.24999444752915564,46.89922440580478,49.42465775607315,0.3628255709044552,0.36625545209966504,1.2495305919941444,0.6314863988651354,7.3151896199095265,0.8969459533691406,-0.4823977869855156,-0.3458963394165053,-1.515494793891989,0.8237021150589783,-0.9306955666542507,0.23890288782124003,1.0019073486328196,41.11686767281354,-11.653366136606905,0.5847992272377429,1,0.18129539489746094,0.6440830230712891,0.8062963485717773,-0.4675579071044922,-3.2347335815429688,2,-0.07306369494126974,-1.6666755506990174,50.71564865112305,1.7397371303395044,50.07633590698242,-3.199997334790315,50.40076446533203,-0.07306369494126974
13597,2016-01-07,49.58015441894531,49.92366409301758,49.08396911621094,49.16030502319336,13330560.0,-0.008775260724685263,-1.9333235609629338,-4.888992537313433,35.45198035204383,47.59045466165496,0.8725745470874955,0.7290881078527178,1.6940502731330795,0.9712813130470366,7.861275056702316,0.9351158142089844,-0.3649187558532887,-0.712784957885745,-1.8897225220384186,0.46415260626692856,-1.3012537399620854,-0.12431617580940468,1.440837860107429,25.61586832066697,-20.74884497722457,0.5884687820763382,1,0.5391197204589844,1.0830135345458984,1.8893108367919922,-0.028627395629882812,-2.0801544189453125,3,-0.04965361610323504,-1.9019675472289432,50.01908493041992,-1.6666755506990174,50.71564865112305,1.7397371303395044,50.07633590698242,-0.04965361610323504
13598,2016-01-08,48.74045944213867,50.11450576782226,48.53053283691406,50.10496139526367,14835698.0,-0.016936110559707784,1.2896553625586016,-3.2499795567912337,38.030306976710435,46.746521789570664,1.595877382289828,1.5157319071583188,2.5124659505566953,1.6978765239519475,7.978421396711924,1.583972930908196,-0.19657550035396554,-1.4694646835327134,-2.8336958494279614,-0.10523351763746547,-2.1515802664803374,-0.7873491005850894,2.1938916015625054,8.429232039383672,-37.28016013278404,0.6821155829476253,1,1.1020965576171875,1.7604942321777344,2.729005813598633,0.8110675811767578,-0.45801544189453125,4,-0.04404861572171115,-1.9333235609629338,49.58015441894531,-1.9019675472289432,50.01908493041992,-1.6666755506990174,50.71564865112305,-0.04404861572171115
13599,2016-01-11,48.90267181396485,49.17938995361328,48.29198455810547,48.90267181396485,15057035.0,0.00332808458686662,2.206892748828315,-0.0,46.60868114218984,46.888228681045135,1.3346813528024555,1.2333863786056156,2.2802794230647905,1.4231211705325961,8.522997833813896,0.8874053955078125,-0.09195426197089773,-1.1908401489257727,-2.5852501896203464,0.20356989176880091,-1.888045169273063,-0.49363512857848235,1.8874501373290968,22.377630197667777,-27.773215480177782,0.6972050203472874,1,0.8206100463867116,1.197519302368157,2.5978050231933523,0.6488552093505788,-0.8874053955078196,0,-0.04078047406061791,1.2896553625586016,48.74045944213867,-1.9333235609629338,49.58015441894531,-1.9019675472289432,50.01908493041992,-0.04078047406061791
13600,2016-01-12,49.38931274414063,49.68511581420898,48.64503860473633,49.15076446533203,11864408.0,0.009951213545694504,1.5057439573568863,100.0,49.08789793208253,46.86462624857809,0.7671616991581232,0.7562073959021802,1.7349515969298253,0.8256244934551589,8.267932962343643,1.0400772094726491,-0.16418030445981202,-0.6855922698974553,-2.1083035534173504,0.7371190136224399,-1.3969479116573993,0.025763371862488782,1.2009582156982361,49.14525679882232,-4.381821566377269,0.7113556417599476,1,0.3196563720703054,0.7108783721923757,1.9298667907714773,0.16221427917479758,-1.5648841857910227,1,-0.043083430497859454,2.206892748828315,48.90267181396485,1.2896553625586016,48.74045944213867,-1.9333235609629338,49.58015441894531,-0.043083430497859454
13601,2016-01-13,48.33969497680664,49.67557144165039,48.26335906982422,49.53244400024414,17340837.0,-0.021251920891701692,-1.0992872008029624,-5.000031982601316,39.565212856934245,45.43156426168106,1.5822794187338474,1.7814267493191238,2.7189356051094222,1.7984467433396105,7.819924250162511,1.4122123718261719,-0.18991103593661762,-1.6617368698120103,-3.280500307961482,-0.04297343166253853,-2.471118588886746,-0.8523551507372744,2.066713070893556,4.123709215751345,-50.275282166148294,0.8093817190747359,1,1.302480697631836,1.7461833953857422,2.9794845581054688,1.211832046508789,0.10496139526367188,2,-0.03572840857070192,1.5057439573568863,49.38931274414063,2.206892748828315,48.90267181396485,1.2896553625586016,48.74045944213867,-0.03572840857070192
13602,2016-01-14,49.42748260498047,49.72328186035156,48.27289962768555,48.34923553466797,14219788.0,0.022502989079590696,-1.356584582772919,-0.9040016374987208,41.75978121524255,45.09901473344668,0.3102126183123488,0.6439902580818142,1.562958662658943,0.657387656218873,8.144621388428103,1.4503822326660156,-0.1914901030349725,-0.5214683532714872,-2.1433547721021,1.1004180655591256,-1.3324115626867936,0.2894748561438192,0.7646205449321286,62.88661705823828,8.617441053306287,0.8109432094153072,1,0.2146930694580078,0.6583957672119141,1.8916969299316406,0.12404441833496094,-1.2022933959960866,3,-0.05347493169391526,-1.0992872008029624,48.33969497680664,1.5057439573568863,49.38931274414063,2.206892748828315,48.90267181396485,-0.05347493169391526
13603,2016-01-15,48.79771041870117,48.95038223266602,47.80534362792969,48.1870231628418,16233939.0,-0.012741336460777797,1.4999999999999767,0.5663704290727952,38.881665581004384,43.60506527554133,0.7696109771511388,1.114465332094639,2.1158176108904456,1.2568052068030156,9.022037974615223,1.6221389770507812,-0.29480548689704733,-1.0138359069824219,-2.5281720541131065,0.5005002401482628,-1.7710039805477606,-0.2566678334170831,1.2015183232025848,51.74133212404729,0.901015981175675,0.7571680735653413,1,0.6154575347900391,0.9875946044921875,2.5214691162109375,0.7538166046142578,-0.553436279296875,4,-0.02659367432542159,-1.356584582772919,49.42748260498047,-1.0992872008029624,48.33969497680664,1.5057439573568863,49.38931274414063,-0.02659367432542159
13604,2016-01-19,48.988548278808594,49.53244400024414,48.48282241821289,49.23664093017578,11454116.0,0.003910795372773945,1.4999954570647187,-0.4062515616410974,40.48223260118049,41.86299811813256,0.45621985055944947,0.8689804152271989,1.8357784677766489,1.0793793268003213,9.821860275242592,1.04962158203125,-0.43441805332512473,-0.7600208282470717,-2.302417925746255,0.7823762692521115,-1.5312193769966669,0.011177720502523414,0.7474142494182772,61.691488853883236,14.08312144818241,0.7711985487495933,1,0.1765289306640625,0.7967567443847656,2.3306312561035156,0.5629787445068359,-0.32442474365234375,1,-0.014413659995511585,1.4999999999999767,48.79771041870117,-1.356584582772919,49.42748260498047,-1.0992872008029624,48.33969497680664,-0.014413659995511585
13605,2016-01-20,48.23473358154297,48.6832046508789,47.04198455810547,47.98664093017578,16684579.0,-0.015387569620872177,1.8666728854892891,-1.0,32.92533204542333,40.31034341142351,0.9176037339901413,1.6241510028481443,2.5045588178499543,1.792842299014346,10.208229580775278,1.946563720703125,-0.4979640760169559,-1.461831665039064,-3.1359919325654957,0.21232860248736785,-2.29891179880228,-0.624751531275848,1.2977104187011719,44.48402728180672,1.9529005302953806,0.8370801337632172,1,0.34351158142089844,1.1688919067382812,3.0844459533691406,1.3692741394042969,0.08587646484375,2,-0.0045499818655558855,1.4999954570647187,48.988548278808594,1.4999999999999767,48.79771041870117,-1.356584582772919,49.42748260498047,-0.0045499818655558855
13606,2016-01-21,48.58778762817383,48.96946716308594,47.79580307006836,48.45419692993164,12499706.0,0.007319498220799803,1.617011865776379,0.5384710006765484,36.21301439209714,40.39490274920721,0.3801452380334922,1.2645366684388222,2.082354667578727,1.3930049215881013,10.224274508910517,1.1736640930175781,-0.610936828805059,-1.063453292846681,-2.8082645528411945,0.6813579671478323,-1.9358589228439413,-0.19104766284942087,0.9446563720703125,57.6513118770327,17.972222664241684,0.8724056299972573,1,-0.009542465209960938,0.8158378601074219,2.63120174407959,1.0877838134765625,-0.6774826049804688,3,-0.01571092463945778,1.8666728854892891,48.23473358154297,1.4999954570647187,48.988548278808594,1.4999999999999767,48.79771041870117,-0.01571092463945778
13607,2016-01-22,48.99809265136719,49.3702278137207,48.61641311645508,49.08396911621094,11331814.0,0.008444612179778321,1.2898594389144467,-0.6428326670474015,41.30177038880427,40.7583986838843,-0.13567587299579742,0.8409858365028526,1.6176233241222349,0.9314284518579896,10.17320139619899,0.782440185546875,-0.8136922396176018,-0.617365837097168,-2.385970925065571,1.1512392508712352,-1.5016683810813731,0.2669367068870372,-1.9561080932617188,78.54406541075485,35.36282612135874,0.8843025439842026,1,-0.6154594421386719,0.4055328369140625,1.882155418395996,0.6774787902832031,0.3816795349121094,4,-0.011295057610399284,1.617011865776379,48.58778762817383,1.8666728854892891,48.23473358154297,1.4999954570647187,48.988548278808594,-0.011295057610399284
13608,2016-01-25,48.58778762817383,49.08396911621094,48.43511581420898,48.99809265136719,9725964.0,-0.008373897859918267,1.229514428212866,4.7778518123667375,40.86651262164285,40.120379959379086,0.2801566487202791,1.1557339170086607,1.9617674458879577,1.3107140757827267,11.043236694031448,0.6488533020019602,-0.9050854053442379,-0.9293884277343736,-2.6969883542867805,0.8382114988180334,-1.813188391010577,-0.04558846445817011,-1.4992382049560575,62.06899192628117,18.146183612298238,0.8837999632762048,1,-0.2051544189453125,0.8158378601074219,2.1517162322998047,1.0877838134765625,1.2881660461425781,0,-0.007462748087323723,1.2898594389144467,48.99809265136719,1.617011865776379,48.58778762817383,1.8666728854892891,48.23473358154297,-0.007462748087323723
13609,2016-01-26,49.09350967407226,49.23664093017578,48.43511581420898,48.711830139160156,9450340.0,0.010408418876128867,1.3999840088636797,-0.93023363921195,39.88093198397828,39.09738374292306,-0.21864063742210504,0.5742412645772461,1.4162375692200229,0.7967097359827022,11.90364625795561,0.801525115966804,-0.8653022428398032,-0.356872367858891,-2.0797265070569466,1.3659817713391647,-1.2182994374579224,0.5045547017401404,-1.9593266830444307,88.11472388114694,46.37760299988321,0.861427069599029,1,-0.7108764648437429,0.3101158142089915,1.6459941864013743,1.0114517211914134,0.620231628417983,1,-0.01729832599677561,1.229514428212866,48.58778762817383,1.2898594389144467,48.99809265136719,1.617011865776379,48.58778762817383,-0.01729832599677561
13610,2016-01-27,48.0629768371582,49.20801544189453,47.54771041870117,48.33969497680664,13748817.0,-0.020991223560011818,-1.5401473060042954,-0.7250012493128914,38.285694704619175,38.955215059332495,0.6749434594421899,1.4958427097955962,2.415392191833263,1.806027564089426,12.996005649336679,1.6603050231933594,-0.8166742144553965,-1.269561767578125,-3.035101342967522,0.495977807811272,-2.1523315552728235,-0.3867919798834265,-0.884072949676515,28.272235966862162,-12.983881254081254,0.8827697876946968,1,0.3196563720703125,1.0353050231933594,2.6765270233154297,2.0419845581054688,1.6316795349121094,2,0.012507479510367903,1.3999840088636797,49.09350967407226,1.229514428212866,48.58778762817383,1.2898594389144467,48.99809265136719,0.012507479510367903
13611,2016-01-28,46.94656372070313,48.22518920898438,46.73664093017578,48.02481079101562,18996991.0,-0.023228130879982323,1.0129064872895248,3.8965536255858324,35.41223463824086,38.24993210633231,1.7578116613535286,2.4254845310438,3.4868073252290657,2.899546268503407,14.354142710822252,1.4885482788086009,-0.8807533844643558,-2.188455772399898,-4.0953185731298305,-0.28159297166996566,-3.141887172764868,-1.2350243720349283,2.423664093017571,7.970984053686723,-33.80681985213772,0.9534314003649672,1,1.1879787445068288,1.9990463256835866,3.771470069885247,3.1583976745605398,3.2824440002441406,3,0.02926830457407137,-1.5401473060042954,48.0629768371582,1.3999840088636797,49.09350967407226,1.229514428212866,48.58778762817383,0.02926830457407137
13612,2016-01-29,48.34923553466797,48.34923553466797,47.30915832519531,47.51908493041992,17734990.0,0.029878050762345065,1.5057554717189217,-0.7699075908524952,47.96018424116674,39.2586564019059,0.20797682316885613,0.8737177257118702,2.033898822497349,1.4980540212226714,15.7370659255118,1.4026718139648366,-0.9725783121714784,-0.6626922607421903,-2.4264728169814234,1.1010882954970427,-1.5445825388618033,0.21919801737742262,0.9683205413818357,64.5037841796875,17.74307992824918,0.881890278119615,1,-0.2146930694580078,0.59637451171875,2.1374053955078125,1.7557258605957031,1.6984748840332031,4,-0.009078334054731463,1.0129064872895248,46.94656372070313,-1.5401473060042954,48.0629768371582,1.3999840088636797,49.09350967407226,-0.009078334054731463
13613,2016-02-01,48.42557144165039,48.64503860473633,47.5572509765625,48.08206176757813,11979898.0,0.0015788441355537586,1.7804868535880223,0.4137919942651981,47.48995230329369,40.037291924362925,0.08191599127429328,0.6765027416826612,1.9068699172088799,1.406594142700719,17.159985943726277,1.0877876281738281,-0.9080208340262317,-0.48759670257568644,-2.141730655913605,1.1665372507622322,-1.3146636792446458,0.3394702740932729,0.8403663314819312,67.55722045898438,16.9805477332433,0.8270669766689577,2,-0.37213706970214844,0.5200386047363281,2.0610694885253906,1.6793899536132812,1.5362586975097656,0,0.019704480839811245,1.5057554717189217,48.34923553466797,1.0129064872895248,46.94656372070313,-1.5401473060042954,48.0629768371582,0.019704480839811245
13614,2016-02-02,48.10114669799805,48.19656372070313,47.61450576782226,47.96755599975586,15614466.0,-0.006699451013051139,2.588246360792913,0.3888993770058604,43.105213359941764,41.16838984819831,0.2986291230999001,0.8910485857127171,2.1597907792167206,1.7254341240713984,17.783784583456804,0.8110656738281321,-0.9504136086638368,-0.7132619857788072,-2.309844313145554,0.8833203415879396,-1.5115531494621806,0.08502917790456621,1.1142051382751461,55.21242374848732,4.270668029186247,0.7982911636833723,2,-0.04771232604980469,0.8444633483886719,2.3854942321777344,2.003814697265625,2.5095405578613352,1,0.036897394306656395,1.7804868535880223,48.42557144165039,1.5057554717189217,48.34923553466797,1.0129064872895248,46.94656372070313,0.036897394306656395
13615,2016-02-03,47.75763320922852,47.81488418579102,46.35496139526367,47.347328186035156,20507893.0,-0.007141482321123549,4.563656187533948,3.071359223301024,46.629827957426265,42.32581357767932,0.6340231232352025,1.055719792236765,2.424796389733288,2.0492723064801552,19.511454394991205,1.746185302734375,-0.928469378747991,-0.908874702453609,-2.298511162352497,0.48076175744527916,-1.6036929324030567,-0.21405647250416138,1.4081444089227233,61.249979178119005,4.204872020037499,0.6948182299494444,2,0.10496139526366477,0.9971370697021413,2.7290077209472585,2.347328186035149,3.005725860595696,2,0.04095906689286544,2.588246360792913,48.10114669799805,1.7804868535880223,48.42557144165039,1.5057554717189217,48.34923553466797,0.04095906689286544
13616,2016-02-04,46.36450576782226,47.461830139160156,45.83015441894531,47.42366409301758,21598442.0,-0.02917078062271017,1.8739577104232317,-2.5813925380488576,32.8708477953395,41.38904440062768,1.8758813752046066,2.277801216792973,3.727146108294498,3.4240223245511388,21.06569936145294,1.9274787902832102,-0.9737499414683413,-2.1192731857299876,-3.7070307515185164,-0.5315156199414588,-2.9131519686242555,-1.3253944028357196,2.6888392014134865,18.98306692595905,-35.781348576843996,0.7938787828942647,2,1.1688919067382884,2.127861022949226,4.122135162353523,3.7404556274414134,4.284347534179695,3,0.07182543087861903,4.563656187533948,47.75763320922852,2.588246360792913,48.10114669799805,1.7804868535880223,48.42557144165039,0.07182543087861903
13617,2016-02-05,47.11832046508789,47.4427490234375,46.05915832519531,46.3740463256836,17693384.0,0.01625844349642125,-1.0138867681476074,-0.7027033840923056,40.73682553816811,41.37463472468605,0.924612531634267,1.401975583199011,2.892209919528085,2.6522180316542077,22.131751963633988,1.3835906982421875,-0.8729833738201904,-1.2423667907714844,-2.8537756753683112,0.3690420938253425,-2.048071233069898,-0.43666234847307095,1.7416330711304298,45.76266592583056,-8.99649976559968,0.8057044422984152,2,0.41507720947265625,1.3597335815429688,3.3683204650878906,2.9866409301757812,2.9007644653320312,4,0.06601863617282855,1.8739577104232317,46.36450576782226,4.563656187533948,47.75763320922852,2.588246360792913,48.10114669799805,0.06601863617282855
13618,2016-02-08,46.59350967407226,47.07061004638672,45.77289962768555,46.68893051147461,13985665.0,-0.011138147239447727,2.0222188660471563,-0.1282065738287304,37.25886833254117,41.08329431897081,1.270379492635179,1.8526833424704634,3.344431872767011,3.137369506762333,22.914718156764142,1.3454208374023438,-0.8404733874114925,-1.6598300933837962,-3.4417423332463954,0.12208214647880311,-2.5507862133150994,-0.768873973452493,2.0846559151096784,33.858241690786876,-19.196859647143917,0.8909561199313002,2,0.8969478607177805,1.803436279296882,3.8931312561035227,3.9169864654541087,2.967559814453132,0,0.07413480479988532,-1.0138867681476074,47.11832046508789,1.8739577104232317,46.36450576782226,4.563656187533948,47.75763320922852,0.07413480479988532
13619,2016-02-09,46.90839767456055,47.29961776733398,46.1832046508789,46.459922790527344,11160257.0,0.006758194492987757,-1.2285670772334965,-4.699968017909621,42.59850501684059,41.562495464773185,0.6849689265156798,1.4553451135941842,2.9517347031522974,2.7793751524011867,23.470374648359766,1.1164131164550781,-0.8903903538033688,-1.2452283859252944,-3.096011094015168,0.6055543221645792,-2.1706197399702276,-0.31983703188036117,1.5373466377016811,55.60757266100479,1.4076346320820718,0.925391354044936,2,0.3005714416503906,1.4885482788085938,3.4255714416503906,3.6020984649658203,2.2614479064941406,1,0.06509351450850254,2.0222188660471563,46.59350967407226,-1.0138867681476074,47.11832046508789,1.8739577104232317,46.36450576782226,0.06509351450850254
13620,2016-02-10,47.261451721191406,48.10114669799805,47.22328186035156,47.24236679077149,11565833.0,0.007526457183216317,-29.665200879472316,0.042555182239596284,42.59850501684059,42.36096995128427,0.23050155846614473,0.9852159358276538,2.5159870169121987,2.383458917450966,24.238589698209843,1.1927490234375,-0.9051479406869021,-0.7857812881469712,-2.5812901794799643,1.0097276031860218,-1.6835357338134642,0.11197315751952175,0.9704650163046864,63.93445577517958,9.75093595256942,0.897754445666496,2,-0.05248260498046875,1.1354942321777344,3.0725173950195312,3.249044418334961,2.595417022705071,2,0.07086611631030837,-1.2285670772334965,46.90839767456055,2.0222188660471563,46.59350967407226,-1.0138867681476074,47.11832046508789,0.07086611631030837
13621,2016-02-11,46.61259460449219,47.12786483764648,46.288169860839844,46.57442855834961,11620643.0,-0.013729098304618548,-1.7500171781593525,1.9998001199287878,37.03318177067868,41.14685856567448,0.9241918449841791,1.5790052123938807,3.10212899453046,3.0131271674655693,24.975297932341697,0.9732818603515625,-0.9764853427380373,-1.3482833862304702,-3.247690906873437,0.5511241344124969,-2.2979871465519537,-0.39857962590898666,1.4885520935058594,36.06554422482043,-14.415386854350501,0.9497037603214848,2,0.59637451171875,1.5362606048583984,3.7404584884643555,3.9217567443847656,3.769084930419922,3,0.08904813174532045,-29.665200879472316,47.261451721191406,-1.2285670772334965,46.90839767456055,2.0222188660471563,46.59350967407226,0.08904813174532045
13622,2016-02-12,46.78435134887695,46.86068725585938,46.068702697753906,46.73664093017578,14251018.0,0.003684771162002942,6.904738335014454,1.2500749625187406,39.93609475517181,40.30754106032761,0.5667076066169159,1.2638784729695658,2.8203721871664627,2.840506706664968,25.848352747854825,0.7919845581054759,-0.9559938869139799,-1.044370079040526,-2.88088772866508,0.792147570584028,-1.9626289038528029,-0.12611125422824898,1.3167953491210938,43.44262832275992,-5.342297138794692,0.9182588248122786,2,0.2003803253173828,1.1593513488769531,3.6474227905273438,3.821563720703125,3.8167953491210938,4,0.08260244807728356,-1.7500171781593525,46.61259460449219,-29.665200879472316,47.261451721191406,-1.2285670772334965,46.90839767456055,0.08260244807728356
13623,2016-02-16,47.5,47.70038223266602,46.98473358154297,47.13740539550781,11964178.0,0.015296752663863211,-1.1428587746150896,7.599904053729912,41.31114587983053,40.10820022920414,-0.3285958539551288,0.47012745659080224,2.0238424346565935,2.1318036328393646,26.090187245344044,0.9160308837890696,-0.7901077230481803,-0.2638359069824219,-2.0471327718362744,1.5194609578714307,-1.1554843394093481,0.6278125254445044,0.41488693237304375,70.42247176670865,25.51316631940734,0.8916484324269252,2,-0.5629768371582031,0.44370269775390625,2.891221046447754,3.5353050231933594,3.148853302001953,1,0.05303336695620886,6.904738335014454,46.78435134887695,-1.7500171781593525,46.61259460449219,-29.665200879472316,47.261451721191406,0.05303336695620886
13624,2016-02-17,48.28244400024414,48.33015441894531,47.67175674438477,47.709922790527344,9770818.0,0.016472505268297688,-1.029419200084682,1.578956781551151,51.2299543438348,40.61932538324953,-1.209846643881015,-0.3878117403055157,1.2057782979971279,1.3565071967658042,26.754293986353765,0.8301544189453125,-0.8474919086867061,0.5539133071899442,-1.1536430515637264,2.261469665943615,-0.2998648721868875,1.407691486566776,-2.5095443725585938,97.89027471804543,48.774836473357794,0.8537781793768348,2,-1.230916976928711,-0.5343532562255859,1.8893108367919922,2.590646743774414,2.3568687438964915,2,0.026482203102121016,-1.1428587746150896,47.5,6.904738335014454,46.78435134887695,-1.7500171781593525,46.61259460449219,0.026482203102121016
13625,2016-02-18,48.01526641845703,48.654579162597656,47.9484748840332,48.28244400024414,10074319.0,-0.005533638309315081,-2.523820402257822,-0.4666684434612848,56.619382996780914,43.258051516743016,-1.008315741355176,-0.1453724373861931,1.4011972964216568,1.636055079345553,26.344208480215634,0.7061042785644531,-0.9195725001342865,0.2977090835571303,-1.3989361594007192,1.99435432651498,-0.550613537921798,1.1460317050360587,-2.191221694946286,75.27674841267968,20.091109080528383,0.8483226214789256,2,-0.8015270233154297,-0.26717567443847656,1.896470069885254,2.7385501861572266,2.395038604736328,3,0.024046084687636693,-1.029419200084682,48.28244400024414,-1.1428587746150896,47.5,6.904738335014454,46.78435134887695,0.024046084687636693
13626,2016-02-19,47.82442855834961,48.09160232543945,47.58587646484375,47.9484748840332,9394482.0,-0.003974524653143741,1.4651443872143401,0.4642841845257642,46.17526156679303,43.862322186590234,-0.6577824018653402,-0.015447796430656524,1.5153489970561083,1.85336258192023,26.306884932574803,0.5057258605957031,-0.9288130495654485,0.1450391769409194,-1.5028212523648108,1.7928996062466496,-0.6788910377119421,0.9689693915937809,-1.8871624572753873,67.8967415677296,13.31601220432242,0.8239302146528633,2,-0.6106891632080078,-0.07633781433105469,2.0801515579223633,2.9293880462646484,3.053436279296868,4,0.04249795024873393,-2.523820402257822,48.01526641845703,-1.029419200084682,48.28244400024414,-1.1428587746150896,47.5,0.04249795024873393
13627,2016-02-22,48.44465637207031,48.45419692993164,47.83396911621094,47.97710037231445,8143274.0,0.012968849444044528,1.5490362078561406,-3.769204748139492,50.12887241913854,45.29232264065661,-1.1958392307114565,-0.7159718038192295,0.8305209293675944,1.2814579999568778,26.552162782911815,0.6297683715820312,-0.944526252382694,0.7929388046264663,-0.7784969881087989,2.3643745973617314,0.00722090825883015,1.5786567009941024,-2.398697748535156,87.42861059076164,33.064601842866416,0.7857178963676333,2,-1.0830154418945312,-0.6965656280517578,1.4193706512451172,2.2948474884033203,2.337787628173828,0,0.03998424816897961,1.4651443872143401,47.82442855834961,-2.523820402257822,48.01526641845703,-1.029419200084682,48.28244400024414,0.03998424816897961
13628,2016-02-23,48.22518920898438,48.60686874389648,48.1202278137207,48.2442741394043,8278676.0,-0.004530265658204913,-3.2499958356236784,-0.040818491110968996,50.84964983985293,46.2091165098802,-0.8052595215898535,-0.5534374638469259,1.0015005489029463,1.5449585261136036,26.62940316556261,0.48664093017577414,-0.6995154712355927,0.59160156250001,-0.9422802229094174,2.1254833479094373,-0.17533933020470016,1.35854245520472,-2.0748857638867264,59.821383953112175,5.334822227952287,0.7669408927047136,2,-0.8635482788086009,-0.5725173950195384,1.6388378143310476,2.5143146514892507,2.261451721191399,1,0.04926797650741044,1.5490362078561406,48.44465637207031,1.4651443872143401,47.82442855834961,-2.523820402257822,48.01526641845703,0.04926797650741044
13629,2016-02-24,48.2442741394043,48.3015251159668,47.35686874389648,47.86259460449219,7936190.0,0.00039574609727721644,2.807705022641509,-19.999000599647662,53.48836700563186,47.419101175301456,-0.687187673225651,-0.6739614747491984,0.9063878057003905,1.559190439163416,27.086364721104218,0.9446563720703196,-0.5829112456316423,0.6531482696533217,-0.7522004558636297,2.058496995170273,-0.04952609310515044,1.355822632411794,-1.9937996656066446,68.38238968567305,14.141991531934067,0.7026743627584752,2,-0.8826332092285156,-0.5916023254394531,1.3549623489379883,2.2662220001220703,2.996185302734375,2,0.049841752321726274,-3.2499958356236784,48.22518920898438,1.5490362078561406,48.44465637207031,1.4651443872143401,47.82442855834961,0.049841752321726274
13630,2016-02-25,48.66412353515625,48.66412353515625,48.08206176757813,48.2442741394043,9110998.0,0.008702574621369141,1.7727169478743268,1.1000049972515116,69.15735489558384,50.98845374473535,-0.9914001474047893,-1.10301759651567,0.4611941985068029,1.1757422617330704,26.812116261901537,0.5820617675781179,-0.3595444046657903,1.042940330505374,-0.4290354793916151,2.514916140402363,0.3069524255568794,1.7789282354538685,-2.317484873806599,100.0,39.59373498419279,0.7359879049484949,2,-1.2977104187011719,-1.092559814453125,0.8110675811767578,1.8463726043701172,3.244274139404297,3,0.04058820061882873,2.807705022641509,48.2442741394043,-3.2499958356236784,48.22518920898438,1.5490362078561406,48.44465637207031,0.04058820061882873
13631,2016-02-26,48.32061004638672,48.788169860839844,48.31106948852539,48.711830139160156,9695362.0,-0.0070588652135359364,-1.3256103683593967,-0.9318105414270268,60.7508208777542,53.30120109168896,-0.4247974815108435,-0.686482244719059,0.7733113146094155,1.5422974675448984,25.97481994593384,0.4771003723144531,-0.21917919638457306,0.6307245254516616,-0.8369318248272606,2.0983808757305837,-0.10310364968780306,1.3645527005911262,-1.834922292608674,67.3332320559053,4.86502167250368,0.7338281751394612,2,-0.4341583251953125,-0.7490463256835938,0.6703252792358398,1.808206558227539,3.4351158142089844,4,0.04324645270000893,1.7727169478743268,48.66412353515625,2.807705022641509,48.2442741394043,-3.2499958356236784,48.22518920898438,0.04324645270000893
13632,2016-02-29,47.91030502319336,48.50190734863281,47.85305404663086,48.20610809326172,13507358.0,-0.00849130469999193,-2.1627850760977694,0.756103982214595,62.020891605469394,55.602283950093266,0.18106087740427057,-0.3275399831604062,1.1252717967132284,1.9568851606629423,25.363892877861684,0.6488533020019531,-0.10498193911008968,0.2423660278320341,-1.1966234815560597,1.6813555372201279,-0.4771287268620128,0.961860782526081,-1.2404187008503698,38.66665600588506,-26.287809483224123,0.7194947546940462,2,0.1622142791748047,-0.3387413024902344,1.0806303024291992,2.1755733489990234,5.171756744384773,0,0.06193990651941217,-1.3256103683593967,48.32061004638672,1.7727169478743268,48.66412353515625,2.807705022641509,48.2442741394043,0.06193990651941217
13633,2016-03-01,49.3797721862793,49.56106948852539,47.79580307006836,48.08206176757813,12686774.0,0.030671212850232665,1.126436279837055,-4.38707555807743,68.63306447437905,57.53596285348708,-1.1105002151737722,-1.814906703173989,-0.4211202619368777,0.5220762314968184,24.693858436048703,1.7652664184570312,0.17456995284660337,1.6641231536865249,0.06500350539192112,3.2632428019811286,0.864563329539223,2.4636829778338267,-2.540423180856557,91.77491874604117,24.579049299253597,0.7995598241473012,3,-0.9208030700683594,-1.7127876281738281,-0.48664283752441406,0.38167762756347656,3.5019073486328125,1,0.028405797594072135,-2.1627850760977694,47.91030502319336,-1.3256103683593967,48.32061004638672,1.7727169478743268,48.66412353515625,0.028405797594072135
13634,2016-03-02,49.875953674316406,50.038169860839844,49.16030502319336,49.26526641845703,12548857.0,0.0100482741428074,-1.1395420187989846,0.47058823529412025,69.29573451923395,58.94444635598186,-1.5163295585821999,-2.28864672832524,-0.9482115119151331,0.04626890341896228,24.048218426905187,0.8778648376464844,0.44095443387604405,2.0715642929077163,0.20736230248085263,3.93576628333458,1.1394632976942844,3.003665288121148,-2.764432620583399,92.7658495839734,24.11820562524167,0.9321009952134317,3,-1.1784343719482422,-1.970418930053711,-0.9828243255615234,-0.11450386047363281,2.948474884033203,2,0.012244121883805636,1.126436279837055,49.3797721862793,-2.1627850760977694,47.91030502319336,-1.3256103683593967,48.32061004638672,0.012244121883805636
13635,2016-03-03,49.71374130249024,49.92366409301758,48.8072509765625,49.790077209472656,10279622.0,-0.0032523161939997935,5.500038867727571,-0.12499999999998837,74.65856429874432,62.10925777064311,-1.215694979467436,-2.078963264909646,-0.788054532474284,0.2270525503079881,22.475365314465545,1.1164131164550781,0.6577147043796572,1.811546516418467,-0.23833428707665405,3.861427319913588,0.7866061146709029,2.836486918166031,-2.2510223919044137,85.53186928718371,12.235590371706692,1.0249404017475616,3,-1.0162220001220774,-1.8082065582275462,-0.8206119537353587,0.04770851135253196,2.8148841857910085,3,0.03071018393805658,-1.1395420187989846,49.875953674316406,1.126436279837055,49.3797721862793,-2.1627850760977694,47.91030502319336,0.03071018393805658
13636,2016-03-04,49.69465637207031,49.89503860473633,49.14122009277344,49.47518920898438,9521918.0,-0.00038389648254000264,1.430764499661726,-2.8750187396933433,73.71692722824454,64.73015274943268,-1.0095882544493548,-1.8947443806826385,-0.7783641828465306,0.2658527874673666,20.528742739945987,0.7538185119628906,0.7153440182110842,1.6259540557861314,-0.4389654448057456,3.6908735563780084,0.5934943054901964,2.6584138060820663,-1.922883347454004,84.68076274660909,7.293911005429493,1.0324597502959385,3,-0.9971370697021484,-1.7891216278076172,-0.9541988372802734,0.06679344177246094,3.110687255859375,4,0.04454686809615227,5.500038867727571,49.71374130249024,-1.1395420187989846,49.875953674316406,1.126436279837055,49.3797721862793,0.04454686809615227
13637,2016-03-07,50.22900772094727,50.5057258605957,49.3797721862793,49.46564865112305,7824682.0,0.010752692299071498,-1.4081685935039612,3.4782381978726336,72.91664397616961,67.1820409868012,-1.4127804020764643,-2.302133484934096,-1.3231697641480267,-0.2418192736174447,18.652731818588,1.1259536743164062,0.7614184617603357,2.0047710418701215,-0.22107543705531185,4.230617520795555,0.8918478024074048,3.117694281332838,-2.185267075984143,89.78870761131236,11.044991789682882,1.1129232394627167,3,-1.297710418701179,-2.0896949768066477,-1.6889314651489329,-0.6250000000000071,3.167938232421868,0,0.03039514832007595,1.430764499661726,49.69465637207031,5.500038867727571,49.71374130249024,-1.1395420187989846,49.875953674316406,0.03039514832007595
13638,2016-03-08,50.04771041870117,50.5057258605957,49.89503860473633,49.961830139160156,8665912.0,-0.0036094143697465997,-4.5652778502024995,0.11250312328219375,66.48839284187243,68.62648830193903,-1.0569173012533497,-1.9486984485794494,-1.1817189488537991,-0.015733599608857674,16.515261892790257,0.610687255859375,0.9289555027044969,1.650763702392581,-0.578353440609618,3.87988084539478,0.5362051308914815,2.7653222738936805,-1.6592918435494823,73.03372300643466,-3.1522546122034356,1.1145585715010986,3,-0.8969459533691406,-1.9083976745605469,-1.507634162902832,-0.44370269775390625,3.8167953491210866,1,0.060629174111891615,-1.4081685935039612,50.22900772094727,1.430764499661726,49.69465637207031,5.500038867727571,49.71374130249024,0.060629174111891615
13639,2016-03-09,49.961830139160156,50.46755599975586,49.71374130249024,50.17175674438477,9589829.0,-0.0017159681995947418,-1.135137033295359,-2.444409896504325,68.81915934105652,68.58891101810266,-0.7842527584663372,-1.7100065859300315,-1.1335056451989018,0.11382383118144901,14.494374372226767,0.7538146972656179,1.0272336739328125,1.4122117996215806,-0.8058710503074238,3.630294649550585,0.3031703746570784,2.521253224586083,-1.2769885440463042,67.9774056979865,-7.979744660095292,1.109041424964501,3,-0.811065673828125,-1.8225173950195312,-1.4623079299926758,-0.3578224182128906,3.60687255859375,2,0.058441602071405585,-4.5652778502024995,50.04771041870117,-1.4081685935039612,50.22900772094727,1.430764499661726,49.69465637207031,0.058441602071405585
13640,2016-03-10,50.61068725585938,50.8015251159668,50.02862548828125,50.27671813964844,12856340.0,0.012987056616860171,1.16000895512841,-1.5908851374679527,74.74571642884298,70.14389941266809,-1.2605079881614998,-2.2083029547866957,-1.8129588821145504,-0.5051179124951446,13.451005880619693,0.8396949768066406,1.1633553699128285,1.8936071395874094,-0.41870533571449897,4.205919614889318,0.7374509019364552,3.0497633772383637,-1.670921863578073,88.50585540358328,11.052861589826009,1.1561562376509544,3,-1.312023162841804,-2.3234748840332102,-2.1111650466919016,-1.0066795349121165,3.3110694885253906,3,0.04374058963670624,-1.135137033295359,49.961830139160156,-4.5652778502024995,50.04771041870117,-1.4081685935039612,50.22900772094727,0.04374058963670624
13641,2016-03-11,50.76335906982422,51.011451721191406,50.36259460449219,50.59160232543945,16277955.0,0.003016592388738193,-1.0606089974620059,0.5142893041531393,72.45837046627148,71.30361928609054,-1.1513087611111388,-2.1439892087617096,-2.010464306357136,-0.63826207146343,11.82172370048403,0.6488571166992188,1.2946461434273218,1.838740730285643,-0.4228006013800254,4.100282061951312,0.7079700644528089,2.9695113961184774,-1.5257121217532301,84.79525874665389,8.248686317386174,1.130770665832835,3,-1.359731674194336,-2.371183395385742,-2.454676628112793,-1.3501911163330078,3.4923667907714844,4,0.03477442097614025,1.16000895512841,50.61068725585938,-1.135137033295359,49.961830139160156,-4.5652778502024995,50.04771041870117,0.03477442097614025
13642,2016-03-14,50.64885330200195,50.87786483764648,50.41984558105469,50.71564865112305,6846479.0,-0.002255677518596899,1.3414458160261022,-0.3888950583009439,73.9622140539822,71.89574701715756,-0.6788792574403644,-1.8183477503529772,-1.9402786090633057,-0.5034774396182655,9.973938327047819,0.45801925659178977,1.291533217305016,1.5310098648071317,-0.6181504766253099,3.6801702062395734,0.4564296940909145,2.605590035523349,-1.091921494769288,72.05860306243316,-6.330805601088187,1.0745801707162197,3,-0.739501953125,-2.2566776275634766,-2.6359710693359375,-1.4980888366699219,3.3396949768066406,0,0.042577278365401705,-1.0606089974620059,50.76335906982422,1.16000895512841,50.61068725585938,-1.135137033295359,49.961830139160156,0.042577278365401705
13643,2016-03-15,50.01908493041992,50.22900772094727,49.57061004638672,50.07633590698242,9495614.0,-0.012434010456800149,2.6315911290660923,0.8571102227298687,65.65656089776806,71.49139439255022,0.05711921826294741,-1.0436899359194172,-1.349834674390614,0.15850179936816744,8.704444075623064,1.0782432556152344,1.37764217128926,0.775287246704103,-1.2672734639899303,2.8178479573981363,-0.24599310864291368,1.7965676020511196,0.9923667907714844,31.125896194944243,-46.52463637807381,1.0212803553470167,3,-0.10973358154296875,-1.6269092559814453,-2.0133590698242188,-0.8683204650878906,3.988548278808601,1,0.06753144380086251,1.3414458160261022,50.64885330200195,-1.0606089974620059,50.76335906982422,1.16000895512841,50.61068725585938,0.06753144380086251
13644,2016-03-16,49.56106948852539,49.91412353515625,49.1984748840332,49.91412353515625,10460402.0,-0.009156813694845889,3.054045877408132,6.166777718550106,57.85951947523201,69.62483385660441,0.5205080629261332,-0.5111800202286361,-0.9268177312920187,0.6433446458099326,8.134514828274364,0.8206100463867188,1.4917795643518303,0.25334053039550497,-1.7420211467039053,2.2487022074949152,-0.7443403081542002,1.25102136894521,1.4215653991699213,19.99995791785987,-52.55881438528766,0.9976808385497036,3,0.5152664184570312,-1.0209922790527344,-1.6173677444458008,-0.4389324188232422,4.580150604248047,2,0.08683098092330765,2.6315911290660923,50.01908493041992,1.3414458160261022,50.64885330200195,-1.0606089974620059,50.76335906982422,0.08683098092330765
13645,2016-03-17,49.16984558105469,49.58969497680664,48.97900772094727,49.5515251159668,10038163.0,-0.007893774519157293,1.6666444568448973,1.0810796209657378,57.37975111547206,67.80959206629636,0.9235924562445135,-0.030591340427029934,-0.5964700856351612,1.0377584359798604,7.922269745995547,0.6106872558593679,1.4234436639087988,-0.1956123352050767,-2.098179786870915,1.7069551164607617,-1.1468960610379924,0.755671390627839,1.7414229064941367,9.389575313489162,-61.19343326939344,0.951283725832919,3,0.8253841400146484,-0.6297683715820312,-1.3668880462646484,-0.04770851135253906,4.475193023681641,3,0.08946249606271106,3.054045877408132,49.56106948852539,2.6315911290660923,50.01908493041992,1.3414458160261022,50.64885330200195,0.08946249606271106
13646,2016-03-18,49.85686874389648,50.01908493041992,49.22710037231445,49.3702278137207,15116666.0,0.01397244906350692,-1.0493953901584325,-1.2749987506871034,66.13921448316425,67.05654434485133,0.2927887757681802,-0.5876723301907276,-1.3151856114896319,0.3446974081725642,7.254421270117778,0.8492393493652344,1.3237571872800515,0.38978881835937074,-1.3785911287788934,2.158168765497635,-0.4944011552097578,1.2739787919284993,0.9384640976562508,46.2310205032802,-27.216463791639747,0.8841899735691305,3,0.13836097717285867,-1.316791534423821,-2.053911209106438,-0.7347316741943288,3.6164131164550852,4,0.08153115313696713,1.6666444568448973,49.16984558105469,3.054045877408132,49.56106948852539,2.6315911290660923,50.01908493041992,0.08153115313696713
13647,2016-03-21,50.38167953491211,50.41030502319336,49.71374130249024,49.9332046508789,8014161.0,0.01052634881086223,1.754708726512912,0.9215724700164896,59.84988381634429,66.31893223090377,-0.2325423629490757,-1.0118011797807256,-1.852093638948297,-0.1836178636875445,6.914960703920553,0.6965637207031179,1.2165342543858344,0.8177484512329087,-0.9268725067833117,2.562369409249129,-0.05456202777519792,1.6900589302410154,0.3046737994042914,98.00003198243098,25.760838001850757,0.8723104790081092,3,-0.38644981384277344,-1.8416023254394531,-2.7027673721313477,-1.259542465209961,3.3492355346679688,0,0.07689394957544171,-1.0493953901584325,49.85686874389648,1.6666444568448973,49.16984558105469,3.054045877408132,49.56106948852539,0.07689394957544171
13648,2016-03-22,50.60114669799805,51.011451721191406,50.14313125610352,50.17175674438477,9748810.0,0.004356090648662381,-2.5686289880066595,0.9574448177603568,57.53969040886175,65.06565790510435,-0.4081724424875688,-1.1005675843362326,-2.054287209267571,-0.4138809624103601,6.913248877050066,0.8683204650878835,1.1275699952821796,0.9184177398681612,-0.7648693693950577,2.60170484913138,0.07677418523655177,1.7600612944997707,-1.6221389770507741,79.81223477035164,9.749432099445272,0.8416435546316108,3,-0.6059169769287109,-1.6030540466308594,-3.136929512023926,-1.4790096282958984,2.58587646484375,1,0.06694317820557538,1.754708726512912,50.38167953491211,-1.0493953901584325,49.85686874389648,1.6666444568448973,49.16984558105469,0.06694317820557538
13649,2016-03-23,50.64885330200195,51.14503860473633,50.42938995361328,51.14503860473633,10424980.0,0.0009427968952686605,1.884602374069746,-1.155558714308578,59.95930698363004,63.422723522302896,-0.38909354193368983,-1.0107122953169139,-2.0890391111788347,-0.4970500959686248,6.344311690836976,0.7156486511230469,1.009237991863344,0.8458953857421889,-0.745797359194782,2.43758813067916,0.05004901327369993,1.641741758210678,-1.6291967010497999,77.09241791297113,8.615131361584119,0.7958463724684861,3,-0.5868301391601562,-1.3978996276855469,-3.2084903717041016,-1.5267162322998047,1.6793899536132741,2,0.06631502370249742,-2.5686289880066595,50.60114669799805,1.754708726512912,50.38167953491211,-1.0493953901584325,49.85686874389648,0.06631502370249742
13650,2016-03-24,50.63931274414063,50.90649032592773,50.1812973022461,50.37213516235352,7929378.0,-0.00018836670999111682,-1.2353065675835722,-0.5384633126268529,60.081454123838995,62.04751059536596,-0.4191427814377704,-0.8913060375213959,-2.0820759073575843,-0.5198833033116372,6.010036045014091,0.7251930236816264,0.9620199948370143,0.7375953674316449,-0.800793027358992,2.275983762222282,-0.03159882996367003,1.5067895648269598,-1.5346408630371116,73.6317962671253,6.906544867588551,0.7691941973953179,3,-0.5772895812988352,-1.3883590698242259,-3.23950386047364,-1.5171756744384837,2.1278648376464773,3,0.0691539272329087,1.884602374069746,50.64885330200195,-2.5686289880066595,50.60114669799805,1.754708726512912,50.38167953491211,0.0691539272329087
13651,2016-03-28,50.41030502319336,50.84923553466797,50.238548278808594,50.6870231628418,6337046.0,-0.004522330745370784,1.0317540898303148,-1.0357086765944687,52.06970975462743,59.61501011765988,-0.27433129851822713,-0.5246137834920859,-1.8245222748655863,-0.32171020915197346,5.783276943884415,0.610687255859375,0.9046875704916033,0.4041028976440444,-0.9556148983229633,1.763820693611052,-0.275756000339463,1.0839617956275518,-1.2240184731445254,48.666599148201,-14.515809487010948,0.6798588979835045,3,-0.3482818603515625,-1.1593513488769531,-2.9293899536132812,-1.5696563720703125,2.1469459533691406,0,0.06416810174139376,-1.2353065675835722,50.63931274414063,1.884602374069746,50.64885330200195,-2.5686289880066595,50.60114669799805,0.06416810174139376
13652,2016-03-29,50.87786483764648,50.96374130249024,50.16221237182617,50.48664093017578,7730782.0,0.009275084017801527,1.8474668148338411,-1.4137992831540962,58.89570903240252,58.863804354841484,-0.7889568021897801,-0.7994400154759944,-2.292582548751419,-0.8245549244417774,5.207802598086119,0.8015289306640696,0.754631009736265,0.7232847213745046,-0.27235259999136474,1.718922042740374,0.2254660606915735,1.2211033820574357,-1.6132282054101452,73.33348563073882,10.926395350903917,0.4978186606829339,3,-0.8158416748046804,-1.626911163330071,-3.396949768066399,-2.0372161865234304,1.4217529296875,1,0.05101269542240372,1.0317540898303148,50.41030502319336,-1.2353065675835722,50.63931274414063,1.884602374069746,50.64885330200195,0.05101269542240372
13653,2016-03-30,50.78244400024414,51.097328186035156,50.67748260498047,51.03053283691406,6711287.0,-0.0018754882443834386,1.1999900054969768,-0.6341351638601088,58.775531849797076,58.965583507570926,-0.6413063482189045,-0.6256224965706778,-2.1784787415869786,-0.7653320746728696,5.684589977318947,0.4198455810546875,0.6122419274126543,0.5577302932739272,-0.40517717641212414,1.5206377629599785,0.07627655843090508,1.0391840281169493,-1.4425912891078099,63.106946848728086,1.3464470473082315,0.4814537348430253,3,-0.7204208374023438,-1.5314903259277344,-3.2275781631469727,-1.9417953491210938,0.8301506042480469,2,0.05806083435688447,1.8474668148338411,50.87786483764648,1.0317540898303148,50.41030502319336,-1.2353065675835722,50.63931274414063,0.05806083435688447
13654,2016-03-31,50.48664093017578,51.03053283691406,50.34350967407226,50.64885330200195,8735080.0,-0.005824908113263305,-2.0638200144600205,0.6538479280387484,48.565117321669916,57.98617975270403,-0.2239551050448796,-0.2969470964688625,-1.8731969727874969,-0.5142136276002915,5.858656726917494,0.687023162841804,0.4564082681686088,0.23139286041259766,-0.7236471377299836,1.1864328585551789,-0.24612713865869296,0.7089128594838883,-1.0745807832954526,34.69394415322169,-22.70510922928481,0.47751999907128917,3,-0.3005714416503906,-1.235687255859375,-2.9794845581054688,-1.6459922790527344,0.6583976745605469,3,0.05348706475443099,1.1999900054969768,50.78244400024414,1.8474668148338411,50.87786483764648,1.0317540898303148,50.41030502319336,0.05348706475443099
13655,2016-04-01,51.24045944213867,51.32633590698242,50.038169860839844,50.095420837402344,9099889.0,0.01493104904732001,-1.0454538571268486,-7.058885779460527,54.844965294322286,56.731263176166024,-0.7299286210846674,-0.9808098334027378,-2.5842805000816043,-1.3014737911265684,6.1774097682908495,1.2881660461425781,0.40246566530571215,0.9088754653930664,-0.10610185829526131,1.9238527890813941,0.40138680354890255,1.4163641272372303,-1.7590801569441012,93.333432044657,37.77224869956498,0.5074886618441624,4,-0.7204208374023438,-1.6793899536132812,-3.7333030700683594,-2.471376419067383,0.38167572021485086,4,0.021229001951180715,-2.0638200144600205,50.48664093017578,1.1999900054969768,50.78244400024414,1.8474668148338411,50.87786483764648,0.021229001951180715
13656,2016-04-04,51.90839767456055,52.12786483764648,51.288169860839844,51.44084167480469,10741581.0,0.013035367748334137,-1.172843527745267,0.4083320840204554,61.498269245502506,56.914417112739166,-1.2027343235285315,-1.5540748014595778,-3.212222872907404,-1.9926054162935571,6.826730643001477,0.8874053955078054,0.45966131764858886,1.4661266326904325,0.2759048725121005,2.6563483928687646,0.8710157526012665,2.0612375127795985,-2.3163209920587065,89.49764604299767,34.53519099487035,0.5951108800891662,4,-0.8253803253173828,-1.946563720703125,-4.439409255981445,-3.139314651489258,0.26717376708984375,0,0.01654414209836874,-1.0454538571268486,51.24045944213867,-2.0638200144600205,50.48664093017578,1.1999900054969768,50.78244400024414,0.01654414209836874
13657,2016-04-05,51.7557258605957,52.21374130249024,51.51717758178711,51.61259460449219,9432838.0,-0.002941177551309071,-3.171473608461783,0.3061264451279708,67.36638280276065,58.00627182317237,-0.9327449066875317,-1.3503960921294151,-3.0337320121447675,-1.8586129716584594,7.038515676347118,0.6965637207031321,0.5592713066302508,1.237118911743167,-0.0841341725271505,2.5583719960134843,0.5764923696080047,1.8977454538783292,-1.96078612568229,78.9473499639669,20.10349259378355,0.6606265421351604,4,-0.6297702789306641,-1.7509536743164062,-4.0267181396484375,-2.986642837524414,0.06679153442382812,1,0.015486694518123567,-1.172843527745267,51.90839767456055,-1.0454538571268486,51.24045944213867,-2.0638200144600205,50.48664093017578,0.015486694518123567
13658,2016-04-06,53.08206176757813,53.23473358154297,51.77481079101562,51.86068725585938,13079459.0,0.02562684388882741,-1.0958926615552795,8.53324804775992,79.99996099709632,60.23301115800196,-2.0899329400642443,-2.5694893489128035,-4.305077019431252,-3.199000107010363,7.595463012584805,1.4790077209472656,0.5860548308517082,2.4117372512817425,0.6838658016643606,4.1396087008991245,1.5478015264730516,3.2756729760904335,-3.0452418759070383,95.22387703470355,30.16667782679039,0.863935724808691,4,-1.4456100463867259,-2.566793441772468,-5.260020256042488,-4.312978744506843,-1.4408416748046946,2,-0.014740271462516219,-3.171473608461783,51.7557258605957,-1.172843527745267,51.90839767456055,-1.0454538571268486,51.24045944213867,-0.014740271462516219
13659,2016-04-07,52.88167953491211,53.22518920898438,52.52862548828125,52.80534362792969,11042566.0,-0.0037749519516292462,-1.212113319320882,0.0625,82.68906061133399,62.74496743439029,-1.7204388267261166,-2.254745410850674,-4.0672019803072175,-3.003159500956343,8.370432852609635,0.6965637207031321,0.6388828787670775,2.0653625488281264,0.1109793775062684,4.019745720149984,1.0881709631671939,3.042554134489059,-2.4611100004563937,88.95520072557163,16.160100098389492,0.9771915856609303,4,-1.2452278137207031,-1.860687255859375,-4.818702697753906,-4.11259651184082,-1.4694671630859375,3,-0.023998574583511068,-1.0958926615552795,53.08206176757813,-3.171473608461783,51.7557258605957,-1.172843527745267,51.90839767456055,-0.023998574583511068
13660,2016-04-08,52.82442855834961,53.34923553466797,52.57633590698242,53.19656372070313,7322795.0,-0.0010826240215139338,1.2816939475328974,-4.874968767178145,79.39508535188193,65.78112027852968,-1.4758324331795265,-2.1324761055426507,-3.939128201900303,-2.9403164974536296,8.909978668776498,0.7728996276855469,0.701423175938217,1.8974245071411104,-0.2492184278741405,4.044067442156361,0.824103039633485,2.970745974648736,-2.0661593382434233,74.53710558656736,-1.551327484509656,1.0733214675076255,4,-1.1307258605957031,-1.746185302734375,-4.52290153503418,-4.05534553527832,-0.6774826049804688,4,-0.03179191899365719,-1.212113319320882,52.88167953491211,-1.0958926615552795,53.08206176757813,-3.171473608461783,51.7557258605957,-0.03179191899365719
13661,2016-04-11,52.52862548828125,53.1870231628418,52.461830139160156,52.83396911621094,7404749.0,-0.0055997400850558154,-2.30433497879441,0.8205180773528079,72.27720185719545,67.26795281461779,-0.9475955265488949,-1.7893855971528012,-3.538488536790851,-2.640584709505056,9.222524682101177,0.7251930236816406,0.7499796591347092,1.5133581161499023,-0.7471012573307831,3.773817489630588,0.3831284294095596,2.643587802890245,-1.4076209841364147,55.20829212327413,-17.360428789993797,1.130229686740342,4,-0.8349227905273438,-1.3645038604736328,-4.22709846496582,-3.759542465209961,-0.6965637207031179,0,-0.017257073024497083,1.2816939475328974,52.82442855834961,-1.212113319320882,52.88167953491211,-1.0958926615552795,53.08206176757813,-0.017257073024497083
13662,2016-04-12,52.80534362792969,53.19656372070313,52.42366409301758,52.45228958129883,6221976.0,0.005267949371912772,-2.767439265891313,-1.1562515616410973,72.60270864643566,68.80430579202208,-1.0305177431654684,-1.9987375793610767,-3.7502123122199436,-2.9219331453366237,9.531131716852018,0.772899627685554,0.8156400491203613,1.6822517395019503,-0.7066945137978919,4.0711979928017925,0.4877786128520256,2.876724866151875,-1.372386779511615,65.45456307574533,-5.941873109707672,1.194473126649922,4,-1.1116409301757812,-1.6412220001220703,-4.503816604614258,-4.341604232788086,-0.639312744140625,1,-0.011926296526289404,-2.30433497879441,52.52862548828125,1.2816939475328974,52.82442855834961,-1.212113319320882,52.88167953491211,-0.011926296526289404
13663,2016-04-13,53.39694595336914,53.42557144165039,52.738548278808594,52.91984558105469,8849836.0,0.011203455650396377,1.5714285714285714,1.3513522274205574,75.3520948322825,71.78063662653459,-1.3547139979631453,-2.4499120746224605,-4.271066670682131,-3.5149249714852147,10.695476355894927,0.6870231628417969,0.9751623039683963,2.1049610137939467,-0.4285881359081358,4.638510163496029,0.8381864389429055,3.371735588644988,-1.6957100888760834,97.14290065640182,25.37364471101371,1.2667745748510404,4,-1.6650753021240234,-2.1946563720703125,-4.861640930175781,-4.933206558227539,-1.3167915344238281,2,-0.029485367191684264,-2.767439265891313,52.80534362792969,-2.30433497879441,52.52862548828125,1.2816939475328974,52.82442855834961,-0.029485367191684264
13664,2016-04-14,53.86450576782226,54.00763320922852,53.37786483764648,53.45419692993164,8757822.0,0.008756302558229345,-1.2372950264263392,0.860005277087033,77.43503743715303,74.29064464240467,-1.4446556377640292,-2.717886079548691,-4.6505279831554205,-3.989092159234346,11.738035345286878,0.6297683715820455,1.088398970689397,2.357349014282221,-0.285833101787496,5.000531130351938,1.035757956247359,3.678940072317083,-1.88737621098403,90.96400050092875,18.62769593770291,1.3215910580348587,4,-1.2166042327880788,-2.371185302734361,-5.21946716308593,-5.400766372680657,-1.2786293029785085,3,-0.04127552352623598,1.5714285714285714,53.39694595336914,-2.767439265891313,52.80534362792969,-2.30433497879441,52.52862548828125,-0.04127552352623598
13665,2016-04-15,53.568702697753906,53.959922790527344,53.32061004638672,53.94084167480469,8839251.0,-0.005491613927423478,2.116309340076982,-0.9069728523614884,76.56496352894301,75.96472178500917,-0.8759783679900082,-2.18780441177838,-4.2571731076124095,-3.70244542159368,12.588668518929227,0.639312744140625,1.2193206309129394,1.8416030883789034,-0.7132645685211045,4.396470745278911,0.5641692599288959,3.119036916828911,-1.2260824834854276,72.28920015027856,-2.915535654869501,1.2774338284500044,4,-0.8062973022460938,-2.0753822326660085,-4.923664093017578,-5.104963302612305,-1.16412353515625,4,-0.04025653445623123,-1.2372950264263392,53.86450576782226,1.5714285714285714,53.39694595336914,-2.767439265891313,52.80534362792969,-0.04025653445623123
13666,2016-04-18,53.92175674438477,54.22710037231445,53.35877990722656,53.568702697753906,8168322.0,0.006590677557059221,-1.2469165050268742,-0.9487155831642153,76.10469384470241,76.9356452341138,-1.020745618627437,-2.3407230683243583,-4.461649990458447,-4.0599533000080825,14.047595591203027,0.8683204650878906,1.4616560553230968,1.99141273498536,-0.5836701870330359,4.566495657003756,0.7038712739761621,3.278954195994558,-1.2794341910234834,83.06878754547802,7.312273168778958,1.2875414610091973,4,-0.9208011627197337,-2.3187026977539134,-5.128818511962898,-5.458017349243171,-0.8683204650878906,0,-0.032914558022081764,2.116309340076982,53.568702697753906,-1.2372950264263392,53.86450576782226,1.5714285714285714,53.39694595336914,-0.032914558022081764
13667,2016-04-19,54.2557258605957,54.75190734863281,53.64503860473633,54.13167953491211,8011122.0,0.006193587456619909,-1.0173887046423182,0.3513522274205502,78.61630950495199,76.7819061794311,-1.075943101839627,-2.497632050422105,-4.664399272050346,-4.3951082477781895,15.720983146350093,1.1068687438964844,1.6422427847869159,2.1316795349121094,-0.5341322646279778,4.7974913344521966,0.7987736351420622,3.4645854346821565,-1.2964477434437782,75.35553913488319,-1.9183987172074666,1.332905899770045,4,-0.6679401397705078,-2.390268325805664,-5.357824325561523,-5.791986465454102,-0.2767181396484304,1,-0.04467112096601411,-1.2469165050268742,53.92175674438477,2.116309340076982,53.568702697753906,-1.2372950264263392,53.86450576782226,-0.04467112096601411
13668,2016-04-20,53.988548278808594,54.77099227905274,53.85496139526367,54.53244400024414,8929903.0,-0.004924412632015929,-1.258822201423234,-4.384617750169137,78.98889206074125,76.37077634047635,-0.7450029942054286,-2.0697859732110757,-4.2494822048827245,-4.122607160921625,16.90059861709547,0.9160308837890696,1.7352037542575118,1.695131874084474,-0.9936183501260629,4.383882098295011,0.3507567619792056,3.0395069861897426,-0.6707443153604942,46.05256582563778,-35.095238662898886,1.344375112105269,4,-0.3912200927734375,-2.1135482788085866,-4.837784767150879,-5.524808883666992,-0.18129730224609375,2,-0.03375748104223242,-1.0173887046423182,54.2557258605957,-1.2469165050268742,53.92175674438477,2.116309340076982,53.568702697753906,-0.03375748104223242
13669,2016-04-21,54.00763320922852,54.41793823242188,53.73091506958008,53.75954055786133,11040994.0,0.00035349960368202815,-3.5000000000000466,-0.45614010478402756,76.0790815996365,76.00233147911575,-0.6566263500372074,-1.9229270836780117,-4.127711147733102,-4.139860163396797,17.936107929136302,0.687023162841804,1.8249439481332246,1.5462778091430707,-1.1295172317713096,4.222072850057451,0.20838028868588054,2.884175329600261,-0.3991915826594976,47.36842105263184,-30.906265658925754,1.3378975204571901,4,-0.4103050231933665,-2.1326332092285156,-4.856869697570808,-5.558206558227546,-0.114501953125,3,-0.03568900682642495,-1.258822201423234,53.988548278808594,-1.0173887046423182,54.2557258605957,-1.2469165050268742,53.92175674438477,-0.03568900682642495
13670,2016-04-22,54.14122009277344,54.41793823242188,53.92175674438477,54.09350967407226,7433988.0,0.0024734815359783724,-1.5366096241042313,0.19230887508459169,73.39994195199606,76.12708037853804,-0.6523888858003488,-1.8769398185635708,-4.127367335617691,-4.2744763200307005,19.320619686162303,0.4961814880371094,1.7154022687493011,1.5047693252563477,-1.1269547012848307,4.136493351797526,0.1889073119857585,2.820631338526937,-0.4103050231933594,55.40527764496748,-20.563711896310572,1.3158620132705898,4,-0.5438919067382812,-2.2662200927734304,-4.833013534545898,-5.744274139404297,-0.45801544189453836,4,-0.028727531911259763,-3.5000000000000466,54.00763320922852,-1.258822201423234,53.988548278808594,-1.0173887046423182,54.2557258605957,-0.028727531911259763
13671,2016-04-25,53.64503860473633,54.04580307006836,53.43511581420898,53.89313125610352,8677650.0,-0.009164578987818861,1.2068927488282584,-5.199968017909345,68.47012615440153,75.6679045460898,0.0210203143940646,-1.1868449287148763,-3.479341658815052,-3.7677458206737384,20.45861882352671,0.7061042785644602,1.596402916406909,0.846851158142087,-1.5999174263873428,3.293619742671517,-0.37653313412262435,2.0702354504067983,1.1259536743164134,15.714236761548317,-57.40451138031382,1.2233842922647133,4,0.10973167419433594,-1.6459922790527344,-4.377385139465332,-5.2480926513671875,0.10496139526367188,0,-0.023123470024479564,-1.5366096241042313,54.14122009277344,-3.5000000000000466,54.00763320922852,-1.258822201423234,53.988548278808594,-0.023123470024479564
13672,2016-04-26,53.47328186035156,53.83587646484375,53.31106948852539,53.82633590698242,7573477.0,-0.003201726550152939,1.8205180773528236,1.4230733747462536,54.93973443075231,73.39986450147535,0.3324485247547173,-0.8544863557201623,-3.1601429361776354,-3.6100995981605166,21.458181897620737,0.5248069763183594,1.5241125678168146,0.5453235626220732,-1.7427699887228414,2.8334171139669877,-0.5987232130503841,1.6893703382945304,1.2709928894043045,11.11102401296015,-56.76560494628068,1.1440467756724555,4,0.5677490234375,-1.230915069580071,-4.205628395080566,-5.076335906982422,0.7442741394042969,1,-0.00785150202957674,1.2068927488282584,53.64503860473633,-1.5366096241042313,54.14122009277344,-3.5000000000000466,54.00763320922852,-0.00785150202957674
13673,2016-04-27,53.73091506958008,54.02671813964844,53.49236679077149,53.49236679077149,7274587.0,0.0048179801251275745,-3.4800268653854376,-0.6756707112834884,60.57004216203901,71.52597613757379,0.14211578451118356,-0.9274526631036792,-3.287371537310179,-3.869061589076807,22.441683868026853,0.553436279296875,1.535893565007214,0.6555332183837876,-1.4206399499346674,2.7317063867022426,-0.3825533657754363,1.6936198025430116,0.9560314697265682,37.93092752594243,-26.15251983224143,1.0380865841592268,4,0.3101158142089844,-1.326333999633789,-4.463261604309082,-5.338739395141602,0.31488800048828125,2,0.004617316698327656,1.8205180773528236,53.47328186035156,1.2068927488282584,53.64503860473633,-1.5366096241042313,54.14122009277344,0.004617316698327656
13674,2016-04-28,53.1870231628418,53.654579162597656,53.0057258605957,53.33015441894531,9531246.0,-0.010122513380499076,-1.5660277733776862,-0.6000095947804573,54.02540973192734,69.02158127123872,0.6479381065684322,-0.1801167175001055,-2.6419308013685594,-3.310934589861489,23.62334508881584,0.725189208984375,1.5165942082483355,-0.023377799987791548,-1.704300628248106,1.6575450282725228,-0.8638392141179452,0.8170836141423621,1.4448882944335963,12.83782141149579,-47.861028109243314,0.8404614141301564,4,0.7013359069824219,-0.7824420928955078,-3.690361976623535,-4.79484748840332,1.364501953125,3,0.011661262030434827,-3.4800268653854376,53.73091506958008,1.8205180773528236,53.47328186035156,1.2068927488282584,53.64503860473633,0.011661262030434827
13675,2016-04-29,52.32824325561523,53.09160232543945,52.06106948852539,53.09160232543945,13862944.0,-0.016146417982395023,1.6999950027484882,5.33328002985,48.022595467204056,65.90134811818334,1.4664693039628602,0.8056413278971277,-1.6808741958144324,-2.458766439594889,24.875989331518987,1.1259536743164062,1.3980558443371507,-0.9365468978881921,-2.4062050270142095,0.5331112312378252,-1.6713759624512008,-0.20171783332518345,2.2060970658593817,13.461442360547496,-45.95190733506746,0.7348290645630098,4,1.0877876281738352,0.07633781433106179,-2.6717548370361257,-3.8692741394042898,2.061069488525405,4,0.02990522714175725,-1.5660277733776862,53.1870231628418,-3.4800268653854376,53.73091506958008,1.8205180773528236,53.47328186035156,0.02990522714175725
13676,2016-05-02,52.76717758178711,52.82442855834961,52.19465637207031,52.33778762817383,10143487.0,0.008388095966221476,1.3157990713854872,-0.5625006246564337,49.63505513384959,62.68120874361641,0.9460185396926661,0.45781588841186505,-2.0041704286018955,-2.9024367287403408,25.298546366165304,0.6297721862792969,1.2175765747974836,-0.5405515670776353,-1.8884890868344826,0.807385952679212,-1.2145203269560554,0.1334171928007848,1.5693010730515624,35.92239604256302,-21.787960918766643,0.6739687598784233,5,0.6488533020019531,-0.3625965118408203,-3.110689163208008,-4.308208465576172,2.2137374877929688,0,0.017359789002775017,1.6999950027484882,52.32824325561523,-1.5660277733776862,53.1870231628418,-3.4800268653854376,53.73091506958008,0.017359789002775017
13677,2016-05-03,52.5572509765625,52.91030502319336,52.33778762817383,52.61450576782226,7966058.0,-0.00397835576669292,-1.3076934904782773,-0.13333984826138606,41.33859971779356,58.497842927733316,0.9942339438211079,0.7703667078306893,-1.698655743826599,-2.695315346978802,25.612692232541338,0.5725173950195312,1.0488397389427533,-0.7905544281005845,-1.9828829814852043,0.4017741252840352,-1.386718704792898,-0.1943901514082711,1.5971949449711076,25.242633659561832,-26.344610700027673,0.59616427669231,5,0.6822528839111328,-0.15266990661621094,-2.9007625579833984,-4.0982818603515625,2.0038185119628906,1,0.022694281022601404,1.3157990713854872,52.76717758178711,1.6999950027484882,52.32824325561523,-1.5660277733776862,53.1870231628418,0.022694281022601404
13678,2016-05-04,52.29961776733398,52.51908493041992,51.97518920898438,52.20419692993164,8075888.0,-0.004901953668456027,1.035708676594442,-1.6666000399760972,33.127575740126886,53.7254533877878,1.1031007011740286,1.018599748024151,-1.3393821912296957,-2.432110695195796,25.16040665192151,0.5820617675781179,0.8435048978661825,-1.0090654373168988,-2.2864222281775426,0.268291353543745,-1.6477438327472242,-0.37038704188657334,1.6873580395589727,19.318238605130052,-26.160867212892864,0.6386783954303232,5,0.8969459533691548,0.10496330261231179,-2.6431293487548757,-3.8406486511230398,1.908397674560554,2,0.036672127145445765,-1.3076934904782773,52.5572509765625,1.3157990713854872,52.76717758178711,1.6999950027484882,52.32824325561523,0.036672127145445765
13679,2016-05-05,51.61259460449219,51.90839767456055,50.89694595336914,51.79389190673828,11764010.0,-0.013136294148422989,3.9301970992934177,-1.8999760134326193,30.550300176145882,48.96438207936001,1.5809093539896182,1.692443850239279,-0.5572216089776063,-1.7567096717504143,25.111978091088943,1.4026718139648366,0.5525745852799133,-1.6326343536376982,-3.1097686589440556,-0.15550004833134068,-2.3712015062908733,-0.894067200984523,2.173202542609907,32.60868809489046,-9.087548384040069,0.7385671526531787,5,0.8587799072265625,0.7919864654541016,-1.956106185913086,-3.15362548828125,1.9274826049804688,3,0.04714369591805778,1.035708676594442,52.29961776733398,-1.3076934904782773,52.5572509765625,1.3157990713854872,52.76717758178711,0.04714369591805778
13680,2016-05-06,51.14503860473633,51.49809265136719,50.6297721862793,51.35496139526367,11031562.0,-0.009058951663615145,2.499984623900609,1.1578925219879646,23.005588017581374,43.912766730824444,1.7642963253312374,2.137314426287446,-0.011534775577416667,-1.2801494771490027,25.041551176304218,0.9828224182128906,0.24679379407928792,-2.016220855712888,-3.760797797571229,-0.2716439138545468,-2.8885093266420583,-1.1439323847837173,2.2940963991178123,22.594124062439363,-13.295858661844889,0.8722884709291723,5,1.183206558227539,1.259542465209961,-1.4265270233154297,-2.6860694885253906,2.52862548828125,4,0.06660443718806786,3.9301970992934177,51.61259460449219,1.035708676594442,52.29961776733398,-1.3076934904782773,52.5572509765625,0.06660443718806786
13681,2016-05-09,51.62213516235352,51.84160232543945,51.05915832519531,51.11641311645508,8358219.0,0.009328305748370624,-1.523070299526416,-2.4090859531165156,25.090239160837314,40.59615614527833,1.084076660734297,1.6746858418422406,-0.39227154658258456,-1.7461378727895536,24.958927430943977,0.7824440002441406,-0.024958273886667826,-1.4937997817993107,-3.3510443724709447,0.3634448088723232,-2.422422077135124,-0.5651774864634973,1.423689047040142,43.514522571709904,12.095485799427863,0.9286222953358162,5,0.7061100006103445,1.078247070312493,-1.5815811157226634,-3.0725173950195384,1.8988571166992188,0,0.053604477480139634,2.499984623900609,51.14503860473633,3.9301970992934177,51.61259460449219,1.035708676594442,52.29961776733398,0.053604477480139634
13682,2016-05-10,52.17557144165039,52.22328186035156,51.89885330200195,51.97518920898438,6797538.0,0.01072091027533606,1.1935442270740106,0.3962299731466479,33.73288526926633,37.61424982385915,0.3656541055089022,1.1295627656417793,-0.8277029503258788,-2.2958001428945423,24.74035811111468,0.6011466979980398,-0.2810659953247452,-0.9088748931884751,-2.809148218752881,0.9913984323759308,-1.8590115559706817,0.0412617695937314,0.532005484507259,81.8180716858615,50.09168110058863,0.9501366627822042,5,-0.03339576721191406,0.524810791015625,-1.6531457901000977,-3.225189208984375,2.6908416748046875,1,0.05376737715401925,-1.523070299526416,51.62213516235352,2.499984623900609,51.14503860473633,3.9301970992934177,51.61259460449219,0.05376737715401925
13683,2016-05-11,51.82251739501953,52.28053283691406,51.77481079101562,52.19465637207031,6888399.0,-0.006766654142459916,-1.1632752965748712,-1.8571455767291107,31.502417733446705,35.1116951573613,0.4688367716530806,1.4320381341361639,-0.4056861085670391,-1.9580508995578896,24.33106685662951,0.5057220458984446,-0.5064499788983596,-1.1832075119018555,-3.1579587289895557,0.7915437051858447,-2.1705831204457056,-0.19583190335800538,0.5941668675551455,72.25427915801052,40.75060054989538,0.9873756085438501,5,0.03816986083984375,0.8778648376464844,-1.2571535110473633,-2.8291969299316406,1.5076370239257812,2,0.052844829451859976,1.1935442270740106,52.17557144165039,-1.523070299526416,51.62213516235352,2.499984623900609,51.14503860473633,0.052844829451859976
13684,2016-05-12,51.64122009277344,52.11832046508789,51.459922790527344,52.08969497680664,8640026.0,-0.003498427157911821,1.6037730156215821,1.2051274166102877,29.00641826482618,32.99878657931931,0.4557270902354844,1.5159561037569773,-0.17210669790351574,-1.7725472777059679,23.484720517121627,0.6583976745605469,-0.6466782060642302,-1.253340530395505,-3.2743106005266682,0.7676295397356583,-2.263825565461083,-0.2428554953299269,0.639312744140625,61.271626877294985,31.436763377377716,1.010485035065581,5,0.12881851196289062,1.0591621398925781,-0.5653600692749023,-2.1374034881591797,1.9274826049804688,3,0.04970439010755068,-1.1632752965748712,51.82251739501953,1.1935442270740106,52.17557144165039,-1.523070299526416,51.62213516235352,0.04970439010755068
13685,2016-05-13,51.41221237182617,52.01335906982422,51.36450576782226,51.62213516235352,7467210.0,-0.004434591602131999,-3.250093700806925,0.4680814868370847,30.369125716048927,30.858127755119234,0.6047242277808778,1.660242867368538,0.11282937519818859,-1.5250816662777709,22.726181350371977,0.6488533020019602,-0.8574325068129198,-1.3745237350463881,-3.472687663767225,0.7236401936744485,-2.4236056994068065,-0.3254417706859698,0.8683204650878906,28.906289041027435,-2.6025957159694997,1.0490819643604192,5,0.35782623291015625,1.2881698608398438,-0.08349037170410156,-1.908395767211914,2.2614517211914062,4,0.041388314944652116,1.6037730156215821,51.64122009277344,-1.1632752965748712,51.82251739501953,1.1935442270740106,52.17557144165039,0.041388314944652116
13686,2016-05-16,52.14694595336914,52.261451721191406,51.13549423217773,51.3072509765625,6968257.0,0.014291032181793506,1.1071406899752056,-4.000018171906097,39.38931922038624,30.641541033185092,-0.25394666992841763,0.8281891005067195,-0.5556698058332046,-2.2404017331796098,21.550874336324572,1.125957489013679,-0.9962926255176825,-0.5510496139526353,-2.5965555128609097,1.494456284955639,-1.5738025634067725,0.4717033355015019,-1.5171737670898438,88.3334166208586,52.0035619462128,1.022752949454137,5,-0.5725173950195312,0.553436279296875,-0.7609729766845703,-2.585878372192383,2.280536651611328,0,0.029277230175927427,-3.250093700806925,51.41221237182617,1.6037730156215821,51.64122009277344,-1.1632752965748712,51.82251739501953,0.029277230175927427
13687,2016-05-17,51.83206176757813,52.07061004638672,51.50763320922852,51.91793823242188,12360112.0,-0.006038401291469375,1.878056866492521,-0.10227102366425739,34.947069962725564,30.843707057918277,-0.058947481297146,1.0036459952190242,-0.1940709680479813,-1.911242243924228,19.8737540682887,0.6393127441406179,-1.0524257732401026,-0.7447505950927678,-2.6862128011790176,1.1967116109934821,-1.7154816981358891,0.22598050795035363,-1.1696559906005959,60.83354155214719,23.68562369981713,0.9707311030431236,5,-0.3769092559814524,0.8683204650878835,-0.4031496047973704,-2.2709941864013743,3.2061080932617116,1,0.03258466774962576,1.1071406899752056,52.14694595336914,-3.250093700806925,51.41221237182617,1.6037730156215821,51.64122009277344,0.03258466774962576
13688,2016-05-18,52.16603088378906,52.4332046508789,51.68893051147461,51.89885330200195,7745978.0,0.006443292140461132,-1.1666638904158062,-3.111185145700071,41.627548910489935,32.07451247284539,-0.46249495359132453,0.5545708304287587,-0.4706368789028872,-2.242256651428299,17.892671124524757,0.7442741394042898,-1.150415113546785,-0.3196556091308622,-2.1500264808173597,1.5107152625556353,-1.234841044974111,0.5955298267123865,-1.4716441879272466,79.41191168386854,37.57007584757507,0.9151854358432497,5,-0.6345424652099609,0.5343513488769531,-0.7371187210083008,-2.6049633026123047,1.1545791625976562,2,0.05176514653149855,1.878056866492521,51.83206176757813,1.1071406899752056,52.14694595336914,-3.250093700806925,51.41221237182617,0.05176514653149855
13689,2016-05-19,52.08015441894531,52.461830139160156,51.60305404663086,51.67938995361328,9153127.0,-0.0016462142775450772,-2.10343258891646,1.4999928611202331,47.67027734571751,34.81503350930497,-0.33896626828954624,0.5150482770273044,-0.32440296930815293,-2.1519141824143304,16.07976448020047,0.8587760925292969,-1.1927573058480476,-0.3091581344604464,-1.999757466930376,1.3814411980094832,-1.1544578006954112,0.5361415317745184,-1.3162150048828138,71.22329884869052,24.726112437765202,0.8452996662349659,5,-0.3196601867675781,0.6202278137207031,-0.6130743026733398,-2.4809188842773438,0.696563720703125,3,0.024001464933162353,-1.1666638904158062,52.16603088378906,1.878056866492521,51.83206176757813,1.1071406899752056,52.14694595336914,0.024001464933162353
13690,2016-05-20,52.58587646484375,52.99618148803711,52.12786483764648,52.318702697753906,9047489.0,0.00971045596044684,-1.6764809632433846,0.6666603209655618,48.31855088358599,37.395957034054824,-0.6915340795517579,-0.11928656586491115,-0.783564400870226,-2.6500317389443566,13.972177257063507,0.9160270690917969,-1.162013114925223,0.27433109283447266,-1.2071050271618233,1.7557672128307686,-0.4663869671636789,1.0150491528326242,-1.7200636072753923,77.94873792458719,28.86993702457025,0.7407180599981481,5,-0.5200386047363281,0.11450576782226562,-0.5152654647827148,-2.6956100463867188,0.4484748840332031,4,0.018689927771142534,-2.10343258891646,52.08015441894531,-1.1666638904158062,52.16603088378906,1.878056866492521,51.83206176757813,0.018689927771142534
13691,2016-05-23,52.404579162597656,52.70038223266602,52.27099227905274,52.48091506958008,5837674.0,-0.003447642493271008,-1.5000166575976337,-0.28571632542334163,48.57650967085654,39.045248634231505,-0.4331225109161565,-0.0376148245623682,-0.5617750176675642,-2.4697249126202365,12.671371676246453,0.42938995361328125,-1.056708901536723,0.15505676269530966,-1.188788133337873,1.4989016587284922,-0.5168656853212781,0.8269792107118974,-1.3683368145917996,60.25642339844271,7.825322879036996,0.6719224480165896,5,-0.3387413024902344,0.2958030700683594,-0.2767162322998047,-2.514312744140625,2.0324440002441406,0,0.02421706176634464,-1.6764809632433846,52.58587646484375,-2.10343258891646,52.08015441894531,-1.1666638904158062,52.16603088378906,0.02421706176634464
13692,2016-05-24,53.05343627929688,53.33015441894531,52.65267181396485,52.70038223266602,6614138.0,0.012381687384340756,-2.02127333815333,-4.625006246564389,56.55060209092604,41.82838022950698,-1.0553392168181617,-0.7584232045331802,-1.1580739901230999,-3.11443828598302,11.81749289564866,0.9255752563476562,-0.8381485533281747,0.8249061584472699,-0.449786170967009,2.099598487861549,0.18755999374013044,1.4622523231544093,-1.8603988000885252,83.97787736692999,26.228082561207522,0.6373461647071388,5,-0.8206119537353587,-0.3530540466308665,-0.7514314651489329,-3.053436279296882,1.917938232421868,1,0.025899289886709642,-1.5000166575976337,52.404579162597656,-1.6764809632433846,52.58587646484375,-2.10343258891646,52.08015441894531,0.025899289886709642
13693,2016-05-25,53.97900772094727,54.07442855834961,53.21564865112305,53.25381851196289,10052626.0,0.017446022473978307,-1.142854423270955,2.054045877408152,69.7452543541409,46.35491757276417,-1.8359086458954579,-1.7544044064075521,-1.99894600835853,-4.023890362089354,10.994292099143106,1.0209922790527273,-0.6255269998318056,1.7380729675293054,0.39863661036379483,3.077509324694816,1.0683547889465501,2.4077911461120607,-2.572258547765223,96.13895680521625,33.754534394787825,0.6697181785827545,5,-1.3740463256836009,-1.278625488281257,-1.2523860931396555,-3.716604232788093,1.3072509765625,2,0.0196217415734663,-2.02127333815333,53.05343627929688,-1.5000166575976337,52.404579162597656,-1.6764809632433846,52.58587646484375,0.0196217415734663
13694,2016-05-26,53.8072509765625,54.12213516235352,53.75954055786133,53.88358688354492,5995084.0,-0.0031819174089433577,-3.2221876735147967,-0.1052634347515034,73.36684258353372,51.132441669151376,-1.4802532789501157,-1.6166877175061671,-1.7279738846278718,-3.831669163226458,10.999604205282518,0.3625946044921946,-0.496797096298927,1.5353048324584933,0.07993687817744188,2.9906727867395446,0.8076208553179711,2.2629888095990154,-2.0803802771603443,84.2105565183457,16.099230398979458,0.7276839771405249,5,-1.178436279296875,-1.283395767211914,-1.0710868835449219,-3.5353050231933594,1.5362586975097585,3,-0.009044151510132936,-1.142854423270955,53.97900772094727,-2.02127333815333,53.05343627929688,-1.5000166575976337,52.404579162597656,-0.009044151510132936
13695,2016-05-27,53.89313125610352,54.23664093017578,53.654579162597656,53.91221237182617,7869222.0,0.001596072610704935,-1.3461467494925887,0.2499625206135694,71.40291235608629,54.68950757311805,-1.3155505004705432,-1.6646677633302502,-1.6989829968155377,-3.9065858411355165,12.140163284354447,0.582061767578125,-0.3047466014740934,1.5429407119751062,-0.08339410957950832,3.1692755335297207,0.7297733011978025,2.35610812275241,-1.8309235318881747,82.52436040001349,10.834842318641066,0.8131674107773068,5,-1.0209941864013743,-1.3692760467529368,-1.1569671630859446,-3.621185302734382,2.5572509765625,4,-0.02071531362966872,-3.2221876735147967,53.8072509765625,-1.142854423270955,53.97900772094727,-2.02127333815333,53.05343627929688,-0.02071531362966872
13696,2016-05-31,53.6832046508789,54.12213516235352,53.511451721191406,53.90267181396485,9922988.0,-0.0038952386015026486,-1.1694945114514415,11.501799280292913,65.1922980822085,58.05008847528282,-0.9664177353613255,-1.45731322210721,-1.3964043936194415,-3.6756829060749823,13.255410149177708,0.6106834411621165,-0.06845784752008655,1.28721275329589,-0.4372048698734261,3.011630376465206,0.4250039417112319,2.149421564880548,-1.2730876137098832,65.06015971947882,-5.1272372928377905,0.8622088115846568,5,-0.7633571624755788,-1.24999809265136,-0.947040557861321,-3.263357162475579,2.404582977294929,1,-0.012086709543919216,-1.3461467494925887,53.89313125610352,-3.2221876735147967,53.8072509765625,-1.142854423270955,53.97900772094727,-0.012086709543919216
13697,2016-06-01,53.75,53.9312973022461,53.38740539550781,53.625953674316406,7012168.0,0.0012442504048610914,1.2352904287841608,-0.5652158798581293,70.61225089216205,61.27061091769084,-0.8186306149053806,-1.5074572728484696,-1.384780102360203,-3.7138920890646148,14.475937966102384,0.5438919067382884,0.18967542339434829,1.2943706512451172,-0.532958581898022,3.1216998843882564,0.38070603467355113,2.2080352678166832,-1.0476391399499008,52.33647304098309,-16.862874117977093,0.9136646165715687,6,-0.8301525115966797,-1.316793441772461,-0.8730916976928711,-3.3301525115966797,2.8816795349121094,2,0.012781826285428677,-1.1694945114514415,53.6832046508789,-1.3461467494925887,53.89313125610352,-3.2221876735147967,53.8072509765625,0.012781826285428677
13698,2016-06-02,54.21755599975586,54.2557258605957,53.77862548828125,53.85496139526367,7645684.0,0.008698716274527563,1.1739032190780783,2.9230579986469034,75.96152885143925,64.41408330721548,-1.0779301953162772,-1.922527867179653,-1.7739417421494679,-4.136445360379085,15.400986654976926,0.5057258605957031,0.3660748052419862,1.66602973937988,-0.32113958600015025,3.65319906475991,0.6724450766898613,2.6596144020698986,-1.269710328485651,95.6041735310269,24.352691703089846,0.9935846626900153,6,-1.0257606506347656,-1.7748069763183594,-1.075857162475586,-3.797708511352539,2.4045791625976634,3,0.013903587095779102,1.2352904287841608,53.75,-1.1694945114514415,53.6832046508789,-1.3461467494925887,53.89313125610352,0.013903587095779102
13699,2016-06-03,54.04580307006836,54.35114669799805,53.70228958129883,54.23664093017578,5697871.0,-0.003167847139555202,2.0909041349796933,-0.5263119134789378,76.84828413338649,67.58405366830442,-0.6683072490552249,-1.6433962730073546,-1.5257118764008766,-3.9228216296356138,15.187218021760273,0.6488571166992188,0.615036893486419,1.3726163864135756,-0.6696859528950228,3.414918725722174,0.3514652167592729,2.3937675560678784,-0.8625389647195618,68.31684735927549,-7.9485232257882785,1.0211511696542999,6,-0.7347335815429688,-1.5553436279296875,-0.8229970932006836,-3.625955581665039,2.8244247436523438,4,0.022951932564184707,1.1739032190780783,54.21755599975586,1.2352904287841608,53.75,-1.1694945114514415,53.6832046508789,0.022951932564184707
13700,2016-06-06,54.5515251159668,54.74236679077149,54.05534362792969,54.06488418579102,7235392.0,0.009357286175261104,-1.7169990646592321,-2.550022987586666,75.7143020318648,70.59936393063867,-0.9676369994270075,-1.9824699820363634,-1.947196095376924,-4.391077312916835,14.854377726179587,0.6965637207031321,0.8162458274433035,1.7080141067504897,-0.36562778041983535,3.7816559939208148,0.6711931631653272,2.7448350503356522,-1.134684492088148,85.9153422767771,10.714808734647306,1.0368209435851632,6,-0.8540058135986257,-1.8654556274414062,-1.405055046081543,-3.6736621856689453,2.2709922790527344,0,0.014518101124062932,2.0909041349796933,54.04580307006836,1.1739032190780783,54.21755599975586,1.2352904287841608,53.75,0.014518101124062932
13701,2016-06-07,54.38931274414063,54.80915832519531,54.3129768371582,54.58015441894531,6552515.0,-0.002973562544426267,-1.8888617434758468,-0.3921611664184281,78.27006283473183,73.01263734661708,-0.5523707548259864,-1.688909440930118,-1.6935112842131232,-4.175202066596405,15.051166611561563,0.4961814880371094,0.9905815185216653,1.4074428558349652,-0.692172957043212,3.5070586687131424,0.35763494939588014,2.4572507622740503,-0.7073668868834133,70.46986348415952,-6.277506881220987,1.049807906439088,6,-0.3769092559814524,-1.6698474884033274,-1.4790067672729563,-3.3253822326660227,2.52862548828125,1,0.03789475146010979,-1.7169990646592321,54.5515251159668,2.0909041349796933,54.04580307006836,1.1739032190780783,54.21755599975586,0.03789475146010979
13702,2016-06-08,54.98091506958008,55.21946716308594,54.36068725585938,54.36068725585938,8164025.0,0.010877179644142032,-1.7692402315040168,-3.2499600223875467,79.44113687741716,74.08995762698112,-0.9407356063926713,-2.1708679505803303,-2.199953892467832,-4.726525449616759,15.954524325956804,0.8587799072265554,1.154841337230593,1.8587779998779297,-0.3839835955513138,4.101539595307173,0.737397202163308,2.9801587975925514,-1.0735267187352378,84.27658723872885,7.541316201955468,1.1213807977146206,6,-0.6774787902832031,-2.056295394897461,-2.0706090927124023,-3.9169845581054688,1.917938232421875,2,0.020131941368981776,-1.8888617434758468,54.38931274414063,-1.7169990646592321,54.5515251159668,2.0909041349796933,54.04580307006836,0.020131941368981776
13703,2016-06-09,54.56106948852539,55.17175674438477,54.32251739501953,54.875953674316406,9670630.0,-0.0076362057729187915,-1.1445752956193134,-0.5076911722195286,74.25374887654893,74.18850277064948,-0.4801327980621295,-1.6183089857391053,-1.6949952582450223,-4.258377721776675,16.74025497984235,0.8492393493652415,1.3387675172461968,1.3020048141479492,-0.9410633292126107,3.545072957508509,0.18047074246766925,2.423538885828229,-0.3912653752323294,56.603783072973634,-19.968302628483663,1.12153407168028,6,-0.2576332092285156,-1.6364498138427734,-1.7390270233154297,-3.4971389770507812,1.7557258605957031,3,0.037950319995508686,-1.7692402315040168,54.98091506958008,-1.8888617434758468,54.38931274414063,-1.7169990646592321,54.5515251159668,0.037950319995508686
13704,2016-06-10,54.20801544189453,54.46564865112305,53.97900772094727,54.21755599975586,9989222.0,-0.006470805098589771,-1.0816369822220013,0.030298624992428372,66.34617602332247,73.62664317812016,-0.0718027693046892,-1.1205484600359767,-1.249639754501743,-3.86163128397817,16.97683257431056,0.5820617675781179,1.4242762717598652,0.8206110000610352,-1.324277629391645,2.9654996295137153,-0.2518333146653049,1.8930553147873752,1.0114517211914062,18.461524268171832,-55.543130265152016,1.0724443147263403,6,0.09542083740234375,-1.283395767211914,-1.4074430465698242,-3.144084930419922,1.7652664184570312,4,0.044534368225427556,-1.1445752956193134,54.56106948852539,-1.7692402315040168,54.98091506958008,-1.8888617434758468,54.38931274414063,0.044534368225427556
13705,2016-06-13,53.540077209472656,54.08396911621094,53.52099227905274,53.60686874389648,6502630.0,-0.012321761403308318,-9.727312375069461,7.000799680127204,60.420336571718174,73.09642523251013,0.6043410048030182,-0.3004252199549384,-0.5195600512012746,-3.1414048434603643,16.825967372705772,0.6870231628417898,1.327664885814272,0.04627952575683736,-1.8867102053555271,1.9792692568692019,-0.9202153397993484,1.0127743913130232,1.6545807647705075,1.1236510235933381,-71.53758448509933,0.9664948655561824,6,0.7633590698242188,-0.6154575347900391,-1.1020994186401367,-2.476146697998047,2.5572509765625,0,0.06219921183936683,-1.0816369822220013,54.20801544189453,-1.1445752956193134,54.56106948852539,-1.7692402315040168,54.98091506958008,0.06219921183936683
13706,2016-06-14,53.67366409301758,53.73091506958008,53.07251739501953,53.21564865112305,9006722.0,0.002495082011597871,1.3000093282338987,-6.857387629219988,56.28626154009125,71.50464863783559,0.5244052913407558,-0.3307262026914799,-0.6097048901309634,-3.2270331439522124,16.79567562616556,0.6583976745605469,1.2250821079223684,0.10353050231933736,-1.7231681652828925,1.9302291699215672,-0.8098188314817776,1.0168798361204523,1.4540472534179685,28.000035535971286,-41.44394570915559,0.9133493338011136,6,0.47232818603515625,-0.5343513488769531,-1.3072509765625,-2.6097335815429688,2.423664093017578,1,0.05866663577401621,-9.727312375069461,53.540077209472656,-1.0816369822220013,54.20801544189453,-1.1445752956193134,54.56106948852539,0.05866663577401621
13707,2016-06-15,53.52099227905274,53.9312973022461,53.38740539550781,53.82633590698242,8015942.0,-0.002844445531057005,1.1111094659223526,-0.6666666666666512,44.49540527307039,68.0084126846835,0.7165265810007355,-0.04747016045804031,-0.4095475886225799,-3.033355042404125,16.858838693768725,0.5438919067382884,1.1332291658108034,-0.13358783721923118,-1.7680090287054213,1.500833354266959,-0.9507984329623298,0.6836227585238674,1.483407430297845,21.36368509711949,-42.856903270495735,0.8172105957430952,6,0.6249999999999929,-0.34351158142090554,-1.0066785812378,-2.2375946044921946,2.6049613952636648,2,0.06346941281764407,1.3000093282338987,53.67366409301758,-9.727312375069461,53.540077209472656,-1.0816369822220013,54.20801544189453,0.06346941281764407
13708,2016-06-16,54.86641311645508,55.02862548828125,53.55915832519531,54.3797721862793,23110706.0,0.02513818933676437,2.6235466756970314,-1.5937484383589398,59.92846859719925,66.1284331806627,-0.5891276699055652,-1.2439924194309668,-1.7336282952358602,-4.322978330431482,17.93234000757466,1.5076332092285085,1.137478971380311,1.0768138885498075,-0.4843588953590299,2.637986672458645,0.2962274965953924,1.8574002805042227,-1.7938957214355469,91.70739222515611,28.7754951595729,0.7805863919544187,6,-0.7204208374023438,-1.6889324188232422,-2.445134162902832,-3.5830154418945312,1.0114517211913991,3,0.037043430946232636,1.1111094659223526,53.52099227905274,1.3000093282338987,53.67366409301758,-9.727312375069461,53.540077209472656,0.037043430946232636
13709,2016-06-17,53.33015441894531,54.79961776733398,53.14885330200195,54.79961776733398,18323651.0,-0.027999984147843326,1.2467582701428688,-3.0196049227874746,45.85091159560855,62.81027868774534,0.933062082523378,0.4118294181902584,-0.1869810333489781,-2.7473638243051255,18.72431425522106,1.717559814453125,1.0756132211492329,-0.5219448089599581,-1.882111220480354,0.8382216025604379,-1.202028014720156,0.1581383968002399,-0.2185148620605446,13.170899134525001,-45.32948422120725,0.6800832057601989,6,0.8158378601074219,-0.15267372131347656,-1.0496196746826172,-2.0467567443847656,2.3568687438964844,4,0.05600285547110273,2.6235466756970314,54.86641311645508,1.1111094659223526,53.52099227905274,1.3000093282338987,53.67366409301758,0.05600285547110273
13710,2016-06-20,53.568702697753906,54.00763320922852,53.54961776733398,53.75954055786133,9116238.0,0.004473046842029316,-2.999999999999876,0.12986908473537942,49.15967609903374,59.57579127266777,0.6039511908325821,0.26423475360471116,-0.410308953780671,-2.928314928880795,20.12269426859531,0.6774787902832102,0.9401421761776732,-0.33253784179687784,-1.565117191717107,0.9000415081233513,-0.9488275167569924,0.2837518331632367,-0.4198493957519531,25.365944982468186,-30.970198153393078,0.616289674960113,6,0.5772895812988281,-0.3912220001220703,-1.3334922790527344,-2.2853050231933594,2.3473281860351562,0,0.04488776172469233,1.2467582701428688,53.33015441894531,2.6235466756970314,54.86641311645508,1.1111094659223526,53.52099227905274,0.04488776172469233
13711,2016-06-21,53.67366409301758,54.07442855834961,53.66412353515625,53.95038223266602,6710344.0,0.001959379077292267,-1.7742126847385933,1.4500169908249918,49.44289561760885,56.24265335491129,0.43225571023448595,0.27323373066046486,-0.4889804432320304,-2.9566581323638417,21.62322405470702,0.5057258605957031,0.8103150987247147,-0.2910306930541964,-1.3116304382514343,0.7295690521430416,-0.8013305656528189,0.21926917954442615,-0.524810791015625,27.918850744057583,-27.728435220847413,0.5102998725986201,6,0.4484729766845703,-0.4961833953857422,-1.4384536743164062,-1.884542465209961,2.0801544189453125,1,0.045155555037519335,-2.999999999999876,53.568702697753906,1.2467582701428688,53.33015441894531,2.6235466756970314,54.86641311645508,0.045155555037519335
13712,2016-06-22,54.42748260498047,54.64694595336914,53.53053283691406,53.568702697753906,13076420.0,0.014044476461612776,-1.3877439462176098,-3.1034463744140366,51.47061102871421,53.711193594040765,-0.45630871654004324,-0.39248977129146567,-1.21612838905898,-3.6510938611201595,22.57481870057013,1.1164131164550781,0.6683171868869309,0.39408550262451314,-0.5503824426579556,1.3385534479069818,-0.0781484700167212,0.8663194752657475,-1.24103385925293,68.02043951450065,16.707521898657532,0.4722339726412342,6,-0.3769111633300781,-1.0639324188232422,-2.2900772094726562,-2.6383609771728516,1.5457992553710938,2,0.030680191350644703,-1.7742126847385933,53.67366409301758,-2.999999999999876,53.568702697753906,1.2467582701428688,53.33015441894531,0.030680191350644703
13713,2016-06-23,55.038169860839844,55.038169860839844,54.4942741394043,54.847328186035156,7302883.0,0.011220200285425141,4.6999680179099705,0.22222419644284927,56.54912745602037,52.622632642118305,-1.1088048550465288,-0.9694636513954151,-1.8115709793055572,-4.199463218208038,22.874246854202575,0.610687255859375,0.5374317913880731,0.9518146514892578,-0.09323507715540558,1.9968643801339212,0.42928978716692257,1.474339515811593,-1.814877580261232,100.0,48.73790123905118,0.522524864322332,6,-0.9828262329101562,-1.6269092559814453,-2.960402488708496,-3.1631698608398366,0.9351119995117188,3,0.019764171232927064,-1.3877439462176098,54.42748260498047,-1.7742126847385933,53.67366409301758,-2.999999999999876,53.568702697753906,0.019764171232927064
13714,2016-06-24,53.32061004638672,54.45610809326172,53.21564865112305,53.47328186035156,18087013.0,-0.03120670288993721,-5.842128519126373,-0.7999920044774926,42.99674662997308,50.68667820414663,0.524830210441813,0.7481257291018082,-0.11348353877186668,-2.42376022976714,22.482277896754077,1.8225212097167969,0.29355521352577796,-0.7414131164550781,-1.8353425816076268,0.3525163486974705,-1.2883778490313489,-0.19444838387880736,1.717559814453125,5.759131619652422,-39.420958083431884,0.546964732576274,6,0.7347335815429688,0.09065055847167969,-1.2046747207641602,-1.4456100463867116,2.337787628173828,4,0.04795996874445074,4.6999680179099705,55.038169860839844,-1.3877439462176098,54.42748260498047,-1.7742126847385933,53.67366409301758,0.04795996874445074
13715,2016-06-27,52.77671813964844,53.1297721862793,52.57633590698242,52.9484748840332,13721778.0,-0.010200406676988849,1.071432140893937,1.1250062465643895,41.20707873301656,49.011213447805,1.060584027845593,1.2691608776266463,0.41375052043724736,-1.8188126419961677,21.774678604327292,0.7442741394042969,0.07177393237329,-1.2294843673706026,-2.4645342124433043,0.005565477702099031,-1.84700928990695,-0.6119594448342554,2.2614517211914062,8.13955109978229,-32.44359268645578,0.6175249225363494,6,1.0305347442626953,0.8969478607177734,-0.5462799072265625,-0.9017181396484304,2.2328224182128906,0,0.055143728632246924,-5.842128519126373,53.32061004638672,4.6999680179099705,55.038169860839844,-1.3877439462176098,54.42748260498047,0.055143728632246924
13716,2016-06-28,53.03435134887695,53.1202278137207,52.58587646484375,52.90076446533203,13372585.0,0.004881569341746772,2.5000437264970077,-0.7777679067184897,38.984886058286754,48.398933535051256,0.7853112813740424,1.0123273458257387,0.13072800685033314,-1.9910279232698116,21.27796567574568,0.5343513488769531,-0.07751352301771419,-0.939408493041995,-2.242402623759631,0.3635856376756408,-1.590905558400813,-0.2879114276831771,1.9053451538085966,18.604643955652314,-15.771975575544836,0.6514970653588169,6,0.7729015350341797,0.7108783721923828,-0.6512413024902344,-1.159351348876946,2.1564903259277344,1,0.05433609465599942,1.071432140893937,52.77671813964844,-5.842128519126373,53.32061004638672,4.6999680179099705,55.038169860839844,0.05433609465599942
13717,2016-06-29,54.4370231628418,54.52289962768555,53.41603088378906,53.568702697753906,10284862.0,0.026448363716897738,1.128443529959765,6.500042833890174,49.368316113125765,47.2255832590431,-0.5294321867116594,-0.35440596385454626,-1.2923238849180905,-3.31129443281489,21.38125542932638,1.4885482788085938,-0.11731562313433841,0.4289121627807617,-0.8854189253313081,1.7432432508928315,-0.22825338127527317,1.0860777068367966,0.40813891601563057,75.58134670065313,42.19804534868703,0.6571655440560354,6,-0.6297702789306641,-0.5391216278076172,-2.053913116455078,-2.5620231628417898,6.49809265136718,2,0.024189334254778316,2.5000437264970077,53.03435134887695,1.071432140893937,52.77671813964844,-5.842128519126373,53.32061004638672,0.024189334254778316
13718,2016-06-30,54.97137451171875,55.038169860839844,54.30343627929688,54.53244400024414,9723030.0,0.009815954617476086,1.5666597815874967,0.5054936847885777,53.816795349121094,48.110681453877824,-1.170410138443998,-0.8742086442681369,-1.8326530454933376,-3.750916923368891,21.257981028831193,0.7347335815429616,-0.11965145461056892,0.9255725860595732,-0.455583433263989,2.3067286053831353,0.23499457639778853,1.6161505957213578,-2.395038604736328,97.28676464891416,59.45414356143286,0.6905780096617812,6,-1.1641216278076172,-1.0734729766845703,-2.5047712326049805,-3.096374511718743,5.009540557861328,3,0.01822598320548141,1.128443529959765,54.4370231628418,2.5000437264970077,53.03435134887695,1.071432140893937,52.77671813964844,0.01822598320548141
13719,2016-07-01,55.28625869750977,55.34350967407226,54.790077209472656,54.904579162597656,8245978.0,0.005728148306058722,1.2307662738043421,0.8695671067154678,59.05043677282796,49.20965486207718,-1.3171536892344236,-1.15037650263789,-2.1505945692413135,-3.973307372113389,21.10297559952764,0.5534324645996023,-0.029482161863441547,1.1784339904785242,-0.3099673600199182,2.6668353409769665,0.4342333152292994,1.9226346657277489,-2.660686111450204,97.93106680746344,53.164218716525724,0.7442006752492216,7,-1.326335906982429,-1.326335906982429,-2.633586883544929,-3.4112586975097656,4.3416061401367045,4,0.01242665318701941,1.5666597815874967,54.97137451171875,1.128443529959765,54.4370231628418,2.5000437264970077,53.03435134887695,0.01242665318701941
13720,2016-07-05,55.34350967407226,55.5057258605957,55.13358688354492,55.13358688354492,7749017.0,0.0010355371824981585,-2.5454842813011083,0.5499975013742153,58.72381997052067,50.24086867906738,-1.2249939607223794,-1.207142597742397,-2.2146072215083805,-3.9424299517765604,20.550351561117097,0.37213897705078125,-0.13123089380748354,1.1960857391357322,-0.3814902537726681,2.7736617320441326,0.4072977426815285,1.984873735589936,-2.609219604492182,94.44436460457685,45.59211226306865,0.7887879964542018,7,-1.302478790283196,-1.302478790283196,-2.767174720764153,-3.4685096740722514,4.427482604980483,1,0.005689700605232995,1.2307662738043421,55.28625869750977,1.5666597815874967,54.97137451171875,1.128443529959765,54.4370231628418,0.005689700605232995
13721,2016-07-06,56.45038223266602,56.55534362792969,55.41030502319336,55.60114669799805,15015430.0,0.020000042735134338,1.1621670292308357,4.045466109395046,63.91659200236606,51.62375545391759,-2.11945044299393,-2.2679677976159383,-3.2995230514126135,-4.943482608567429,20.15847415109934,1.211833953857429,0.013905467302933516,2.1999048233032283,0.316221426232957,4.0835882203735,1.2580631247680927,3.141746521838364,-3.549806015625009,96.65654862008985,42.4960674200735,0.9418416985351356,7,-1.884542465209968,-1.884542465209968,-3.7523860931396555,-4.575382232666016,4.265266418457024,2,-0.025524037532042132,-2.5454842813011083,55.34350967407226,1.2307662738043421,55.28625869750977,1.5666597815874967,54.97137451171875,-0.025524037532042132
13722,2016-07-07,56.08778762817383,56.316795349121094,55.6202278137207,56.1927490234375,9800791.0,-0.006423244452052113,2.945954122591868,-0.12359515232097354,56.40000255859379,51.60718602087018,-1.6724501025266179,-1.9164549404612714,-2.9131953186595965,-4.478844733147035,19.320727538601634,0.8301544189453196,0.11959846138995545,1.7819665908813462,-0.25118813896077086,3.8151213207234633,0.7653892259602841,2.7985439558024083,-2.8948300182617217,79.23733407416937,28.59419155042751,1.0165773649210599,7,-1.5219478607177734,-1.5219478607177734,-3.4112606048583984,-4.212787628173821,4.360687255859375,3,-0.01599182266405874,1.1621670292308357,56.45038223266602,-2.5454842813011083,55.34350967407226,1.2307662738043421,55.28625869750977,-0.01599182266405874
13723,2016-07-08,56.63167953491211,56.84160232543945,56.10686874389648,56.27862548828125,9934411.0,0.00969715386786052,-1.1095831895772523,-3.3636561875340725,69.30802759733376,54.53066168391026,-2.1976365760525667,-2.421415425799374,-3.4348502590406156,-4.927921569057517,18.637268433060566,0.753814697265625,0.24254371447166534,2.22232799530029,-0.06103314308691665,4.505689133687497,1.0806474261066867,3.3640085644938935,-3.169731043558599,89.76747645478295,32.963965245220194,1.1416805691936027,7,-1.9227104187011719,-1.9227104187011719,-3.9551525115966797,-4.632633209228516,3.788166046142578,4,0.07598991085270401,2.945954122591868,56.08778762817383,1.1621670292308357,56.45038223266602,-2.5454842813011083,55.34350967407226,0.07598991085270401
13724,2016-07-11,56.62213516235352,57.01335906982422,56.488548278808594,56.54580307006836,7688862.0,-0.00016853416033169033,-4.499960022387463,0.21620511933962747,68.34860093003897,57.54638637246831,-1.8668386655178182,-2.341803495847131,-3.385187404116934,-4.83514844412516,18.65862868787055,0.524810791015625,0.3029912431285098,2.0920776367187557,-0.3928128026750244,4.576968076112536,0.8496324170218656,3.3345228564156457,-2.822221287591418,79.18769570449598,17.647147150919153,1.2424452196968891,7,-1.8225173950195384,-1.8272876739502024,-3.804862976074226,-4.379768371582031,3.530536651611328,0,0.05931920259799228,-1.1095831895772523,56.63167953491211,2.945954122591868,56.08778762817383,1.1621670292308357,56.45038223266602,0.05931920259799228
13725,2016-07-12,56.8702278137207,57.0515251159668,56.3740463256836,56.55534362792969,8804562.0,0.004381548852861572,-1.0000000000000209,4.125187406296468,68.88386096488065,60.86849469542319,-1.6463317464959033,-2.453405014602666,-3.5617662797449725,-4.993458677537845,19.471886397916677,0.677478790283196,0.2803757932776634,2.1736627578735366,-0.472946717762845,4.820272233509918,0.8503580200553458,3.4969674956917274,-2.6847005155511425,88.95350458817951,22.2033201269288,1.3233047378181901,7,-1.6364498138427734,-2.0562973022460938,-3.969463348388672,-4.465646743774414,3.5209922790527344,1,0.04848999432459555,-4.499960022387463,56.62213516235352,-1.1095831895772523,56.63167953491211,2.945954122591868,56.08778762817383,0.04848999432459555
13726,2016-07-13,56.82251739501953,57.20419692993164,56.7557258605957,57.04198455810547,7119274.0,-0.0008389348967872134,-1.540551053484603,-0.6969774062632503,65.43662575763983,62.653862433702535,-1.122838815221364,-2.2742993719189855,-3.45577235557559,-4.852284649305524,21.10813437369933,0.4484710693359375,0.5365904477141115,1.9685096740722656,-0.7939894334792328,4.731008781623764,0.58726012029652,3.3497592278480113,-2.235750402358356,75.90359994990705,8.929338585795008,1.381249553775749,7,-1.0687007904052734,-1.9322509765625,-3.630722999572754,-4.417936325073242,3.8931312561035156,2,0.05188919849389917,-1.0000000000000209,56.8702278137207,-4.499960022387463,56.62213516235352,-1.1095831895772523,56.63167953491211,0.05188919849389917
13727,2016-07-14,56.91793823242188,57.18511581420898,56.7557258605957,57.12786483764648,7698084.0,0.0016792785989927506,1.647053981915954,0.9565285406381887,62.977576500729015,63.67172700610341,-0.9267954454449878,-2.215785481812837,-3.4838316120815165,-4.8626414183820685,22.56035193890927,0.42938995361327414,0.8898873354875292,1.8940832138061623,-0.9401092605726191,4.728275688184944,0.4769869766167716,3.311179450995553,-1.912382449797434,73.9131190510962,10.657184846509303,1.4170962371893923,7,-0.9208011627197337,-2.027671813964851,-3.55200386047364,-4.494274139404304,3.540077209472649,3,0.06672255771446567,-1.540551053484603,56.82251739501953,-1.0000000000000209,56.8702278137207,-4.499960022387463,56.62213516235352,0.06672255771446567
13728,2016-07-15,56.89885330200195,57.18511581420898,56.53625869750977,57.06106948852539,8554510.0,-0.00033530607419396397,2.162774265526258,0.7727280987080533,82.27192064399678,66.25189188067773,-0.6767076845066953,-2.1466900262556337,-3.3879124603777697,-4.7542355455206575,22.70540335242224,0.6488571166992045,1.2800403210819695,1.7733762741088839,-1.1802784866890335,4.727031034906801,0.2965488937099252,3.2502036545078425,-1.541514935808351,63.2182851681146,-7.008614204222958,1.4768273803989587,7,-0.7299613952636719,-2.008586883544922,-3.284825325012207,-4.2700347900390625,3.740459442138679,4,0.062384764824537475,1.647053981915954,56.91793823242188,-1.540551053484603,56.82251739501953,-1.0000000000000209,56.8702278137207,0.062384764824537475
13729,2016-07-18,56.316795349121094,56.76526641845703,56.03053283691406,56.29771041870117,9190122.0,-0.010229695663486749,-1.6551512603304361,-0.11765120872918822,81.70940556439392,68.80584583555253,0.07476743254693474,-1.4012508400804435,-2.712051496763358,-4.085639216872352,23.22946583463405,0.8683204650878906,1.466160761508526,1.0419862747192354,-1.8303653379908056,3.9143378874292765,-0.3941895316357815,2.4781620810742524,-0.663959612729407,24.3904975801917,-51.47215387307505,1.4361758063550194,7,-0.00954437255859375,-1.4265289306640625,-2.7027673721313477,-3.687976837158203,4.351142883300788,0,0.0728565999982389,2.162774265526258,56.89885330200195,1.647053981915954,56.91793823242188,-1.540551053484603,56.82251739501953,0.0728565999982389
13730,2016-07-19,55.97328186035156,56.77481079101562,55.87786483764648,56.3740463256836,9307602.0,-0.006099663282330026,-2.032279280905759,-20.99900059964059,75.92590473793199,70.14021391728208,0.5777670595005233,-0.915282735114296,-2.261719605704087,-3.663410109574862,23.702595101697696,0.8969459533691406,1.5644368846527001,0.5782438278198256,-2.19293806730019,3.3494257229398414,-0.8073471197401858,1.963834775379837,1.2309150695800781,7.19405217291315,-72.77553249283933,1.3855909475600081,7,0.4389305114746094,-1.0830154418945312,-2.3592538833618164,-3.344463348388672,3.8835868835449148,1,0.07466758808319485,-1.6551512603304361,56.316795349121094,2.162774265526258,56.89885330200195,1.647053981915954,56.91793823242188,0.07466758808319485
13731,2016-07-20,56.097328186035156,56.41221237182617,56.068702697753906,56.29771041870117,6786848.0,0.0022161703148491085,-1.6666567955342997,0.4999999999999911,68.91302439613668,71.53054967700906,0.4451898291402898,-0.8942953028614511,-2.290684337079057,-3.7017354259286606,24.12513755279922,0.4389305114746094,1.591044081052459,0.5811069488525362,-2.083031464002069,3.2452453617071413,-0.7509622575747628,1.9131761552798352,1.0803421020507784,16.788157157531593,-61.10362061157104,1.3320692064273023,7,0.44370269775390625,-1.207061767578125,-2.48330020904541,-3.4685096740722656,3.3683204650878906,2,0.07654360814651429,-2.032279280905759,55.97328186035156,-1.6551512603304361,56.316795349121094,2.162774265526258,56.89885330200195,0.07654360814651429
13732,2016-07-21,56.097328186035156,56.40267181396485,55.87786483764648,56.29771041870117,6337361.0,0.0,1.5581308863042416,1.0,64.60394080090558,71.00787336629482,0.49917953912817836,-0.8040019584342986,-2.2114840013735204,-3.608592758654808,23.848617628361662,0.5248069763183736,1.62603919833618,0.49761466979980185,-2.1272331275742715,3.122462467173875,-0.8148092288872348,1.8100385684868385,1.0543459930419914,16.788157157531593,-56.22750242730738,1.3124238986870371,7,0.44370269775390625,-1.207061767578125,-2.4546756744384766,-3.4685096740722656,3.8740463256835938,3,0.08232692383801576,-1.6666567955342997,56.097328186035156,-2.032279280905759,55.97328186035156,-1.6551512603304361,56.316795349121094,0.08232692383801576
13733,2016-07-22,56.125953674316406,56.3740463256836,55.86832046508789,56.288169860839844,6570436.0,0.0005102825608078732,2.0285786083062143,0.8095337813398313,61.76469645061798,70.27632842413693,0.43725471845360175,-0.7873213324555692,-2.1475618554225093,-3.5664267218255503,23.172753838032275,0.5057258605957102,1.5022427251460968,0.471850967407228,-2.1490812513541613,3.0927831861686172,-0.8386151419734702,1.7823170767879262,1.000244317932129,28.42095517840708,-39.73110236433777,1.3104661093806964,7,0.4103050231933594,-1.235687255859375,-2.464217185974121,-3.201333999633789,3.9980926513671946,4,0.07718464425060634,1.5581308863042416,56.097328186035156,-1.6666567955342997,56.097328186035156,-2.032279280905759,55.97328186035156,0.07718464425060634
13734,2016-07-25,55.87786483764648,56.1832046508789,55.32442855834961,55.94465637207031,8422986.0,-0.004420215968347185,2.1579146706692387,0.4117439563541027,57.10664791556316,68.96774919643498,0.6354953425065588,-0.3560828708114485,-1.8020554186177478,-3.2561928985956357,24.054111152803998,0.8587760925292898,1.5033227279404855,0.09589939117430646,-2.284149743388909,2.4759485257375218,-1.0941251761072976,1.2859239584559106,1.1980180535156322,38.15796049015117,-25.56665719393554,1.1900245672816065,7,0.38644790649414773,-0.987598419189446,-2.216128349304192,-2.95324516296386,3.959922790527351,0,0.08521170091821828,2.0285786083062143,56.125953674316406,1.5581308863042416,56.097328186035156,-1.6666567955342997,56.097328186035156,0.08521170091821828
13735,2016-07-26,55.6870231628418,56.11641311645508,55.47710037231445,56.011451721191406,7494038.0,-0.00341533584647824,1.39285535812446,4.857330515734248,36.577185709877696,65.76114474668364,0.7161610664036289,0.06742783646309647,-1.5066224678922353,-3.001094995016736,25.477182121780405,0.639312744140625,1.3261747723108002,-0.24045753479003906,-2.1577483778172493,1.6768333082371711,-1.1991029563036477,0.7181878867235696,1.2837724683515646,33.33333333333333,-25.142263399629456,0.9586454215136051,7,0.5677490234375,-0.7967567443847656,-2.0252866744995117,-2.7624034881591797,4.227100372314453,1,0.08944480754546236,2.1579146706692387,55.87786483764648,2.0285786083062143,56.125953674316406,1.5581308863042416,56.097328186035156,0.08944480754546236
13736,2016-07-27,55.91603088378906,56.03053283691406,55.27671813964844,55.71564865112305,8267462.0,0.004112407306772203,2.5111272998640737,-0.6176467129939915,46.83097055002104,63.967077418827195,0.3855952563546765,0.06891066587861161,-1.6499076608871093,-3.1635577446165186,26.87188786385486,0.753814697265625,1.1611225959811549,-0.1555337905883789,-1.5070046978131018,1.195937116636344,-0.8312692442007403,0.5202016630239825,0.9559827230336708,56.77966675927082,0.8918608417153067,0.6757354536123608,7,0.31488609313964844,-1.0257644653320312,-2.2542943954467773,-2.9914112091064453,4.103054046630859,2,0.07047778245021896,1.39285535812446,55.6870231628418,2.1579146706692387,55.87786483764648,2.0285786083062143,56.125953674316406,0.07047778245021896
13737,2016-07-28,55.75381851196289,55.90649032592773,55.4484748840332,55.83969497680664,7639606.0,-0.0029009993960998903,3.1738858374471914,-0.4285632698128653,31.147597388979193,58.28659705715857,0.40824266285237343,0.35292693475463466,-1.391939058676435,-2.943600148236982,27.167573046681344,0.4675559997558594,0.953588288337869,-0.38358592987060547,-1.509200506640795,0.742028646899584,-0.9463932182557002,0.17922135851448928,0.990571457485899,43.47836667153327,-7.788299311971137,0.5628072883850962,7,0.2719459533691406,-0.8635520935058594,-2.1040096282958984,-2.8291988372802734,4.341602325439453,3,0.06657535283190907,2.5111272998640737,55.91603088378906,1.39285535812446,55.6870231628418,2.1579146706692387,55.87786483764648,0.06657535283190907
13738,2016-07-29,55.97328186035156,56.488548278808594,55.60114669799805,56.3072509765625,8898778.0,0.00393629269251905,1.5479408543263964,3.888948116560057,37.218068278313304,53.34311513648295,0.04881308709602905,0.22384942871661906,-1.5218881773792532,-3.100561061495071,27.31552000452314,0.8874015808105469,0.7924366351856378,-0.21421794891357138,-1.2020820286751643,0.7736461308480216,-0.7081499887943679,0.2797140909672251,0.6536943627131961,57.480310003336754,9.342891331009056,0.4939320398807948,7,0.05248260498046875,-1.0830154418945312,-2.266221046447754,-3.0486621856689453,4.370227813720696,4,0.07142859090060294,3.1738858374471914,55.75381851196289,2.5111272998640737,55.91603088378906,1.39285535812446,55.6870231628418,0.07142859090060294
13739,2016-08-01,55.97328186035156,56.29771041870117,55.82061004638672,56.13549423217773,9297018.0,0.0,-1.0408266499139247,0.48571069584682847,30.41665486758106,48.28653181755507,-0.005630771295749071,0.29297973437956415,-1.42775987949139,-3.036052826102676,27.228494168639006,0.4771003723144531,0.6447933651602398,-0.24856910705566548,-1.1483307231109023,0.6511925089995714,-0.6984499150832875,0.2013117009719565,0.545673716039893,57.480310003336754,13.90662992444095,0.44988080802761865,8,-0.09064865112304688,-1.0830154418945312,-2.2399797439575195,-3.0486621856689453,4.017177581787109,0,0.07415617464932334,1.5479408543263964,55.97328186035156,3.1738858374471914,55.75381851196289,2.5111272998640737,55.91603088378906,0.07415617464932334
13740,2016-08-02,55.65839767456055,56.040077209472656,55.58206176757813,55.99236679077149,7153962.0,-0.005625615924694682,1.1333309642685478,2.058838746090485,27.238810979657543,43.656063660168506,0.29043184500227426,0.6668540583413289,-1.036769083381138,-2.6681969388336952,26.86868051578401,0.45801544189452414,0.37132553447472105,-0.5791976928710909,-1.423559868867052,0.2651644831248703,-1.001378780869068,-0.15701660487311386,0.8301506042480469,31.496124958290572,-7.658060091483712,0.42218108799798054,8,0.22423553466796875,-0.7681312561035156,-1.925095558166504,-2.7337779998779297,4.685111999511712,1,0.07509001567113982,-1.0408266499139247,55.97328186035156,1.5479408543263964,55.97328186035156,3.1738858374471914,55.75381851196289,0.07509001567113982
13741,2016-08-03,55.00954055786133,55.6297721862793,54.56106948852539,55.5057258605957,10099890.0,-0.011657847581116876,1.8717838325440268,1.4857221181522962,19.325106352712027,38.62508205481366,0.8591031815481145,1.2672024194441107,-0.31193133118624417,-1.9720411475198034,25.69800539370374,1.0973281860351562,0.11178925664687256,-1.156012725830081,-2.155543108075392,-0.15648234358476998,-1.6557779169527365,-0.6562475347074255,1.3820613098144534,23.267237574637278,-11.015528769719992,0.49976519112265594,8,0.5152683258056641,-0.11450386047363281,-1.2690811157226562,-2.084920883178711,4.618324279785149,2,0.08915877005255246,1.1333309642685478,55.65839767456055,-1.0408266499139247,55.97328186035156,1.5479408543263964,55.97328186035156,0.08915877005255246
13742,2016-08-04,55.19084167480469,55.5629768371582,55.095420837402344,55.095420837402344,5807387.0,0.0032958122373820675,-8.799872071639882,-0.19230887508456854,23.906752093019463,34.41864379285827,0.5986488354341972,1.0701248205576235,-0.43449632623827483,-2.102680816587224,24.464065533354944,0.553436279296875,-0.09324930808375598,-0.9298643112182603,-2.0204295244092876,0.16070090197276699,-1.475146917813774,-0.38458170462274666,1.0177069549560542,32.673365302596395,1.9660332232276616,0.5452826065955148,8,0.3339672088623047,0.11927223205566406,-1.4146003723144531,-2.2662220001220703,5.104961395263672,3,0.08748268932124992,1.8717838325440268,55.00954055786133,1.1333309642685478,55.65839767456055,-1.0408266499139247,55.97328186035156,0.08748268932124992
13743,2016-08-05,60.93511581420898,61.068702697753906,55.19084167480469,55.19084167480469,76374048.0,0.10408020543065244,-1.046511319029344,60.199368353721844,77.37556049502194,36.670745190575914,-4.907814498864404,-4.569496540457578,-6.081912863891418,-7.7523209039498795,23.883153806072162,5.877861022949219,-0.0899461805368631,4.599238014221186,2.186953701064702,7.011522327377669,3.3930958576429475,5.805380170799424,-6.374046325683587,97.94722782846014,63.696255331770644,1.206142156578241,8,-3.120229721069329,-3.2490463256835866,-7.082538604736321,-8.01049613952636,-1.9561080932617045,4,-0.013780149025512056,-8.799872071639882,55.19084167480469,1.8717838325440268,55.00954055786133,1.1333309642685478,55.65839767456055,-0.013780149025512056
13744,2016-08-08,59.98091506958008,60.13358688354492,59.11259460449219,59.790077209472656,26248103.0,-0.01565929155756851,3.1153985131197577,0.033222275865687136,72.15189286227871,40.623490429731575,-3.6994230157418713,-3.5318418737731037,-5.0344083392295715,-6.700760793794444,23.162513309952406,1.8225212097167898,-0.06600660175898554,3.477098274230954,0.5650151915679018,6.389181356894007,2.0210567328994244,4.933139815562484,-5.289692916870116,83.28443547446359,43.72680345574995,1.4560415413315262,8,-2.1660289764404297,-2.1660289764404297,-6.128337860107422,-7.056295394897461,-1.4408378601074219,0,0.0060451662678295826,-1.046511319029344,60.93511581420898,-8.799872071639882,55.19084167480469,1.8717838325440268,55.00954055786133,0.0060451662678295826
13745,2016-08-09,59.62786483764648,60.24809265136719,59.57061004638672,59.98091506958008,12821651.0,-0.005886042777507594,-1.8979505254226225,-1.8500009994603286,69.03293869417416,43.09037577908193,-3.049237062980957,-3.1216523488166956,-4.59300168165651,-6.245169024387458,22.591192050117698,0.6774826049804688,-0.02442726759630176,2.98616619110107,-0.24285593462354882,6.215188316825689,1.371655128238757,4.600677253963383,-4.809093074035637,77.85926443942526,33.95822354764654,1.61451106286231,8,-1.8129787445068288,-1.8129787445068288,-5.6679420471191335,-6.641223907470696,-0.1049652099609304,1,0.006080959052943813,3.1153985131197577,59.98091506958008,-1.046511319029344,60.93511581420898,-8.799872071639882,55.19084167480469,0.006080959052943813
13746,2016-08-10,59.77099227905274,60.209922790527344,59.22710037231445,59.24618148803711,9259499.0,0.0024003449024372348,-2.4915435695893753,-1.4865045921123619,69.50355529182559,47.3521488793982,-2.8921752898657473,-3.196445005152775,-4.637520228620623,-6.294851428306693,21.74167571051944,0.9828224182128906,0.0715260447838375,2.981869888305674,-0.5380398438369625,6.5017796204483105,1.2219150222343558,4.741824754376992,-4.827221896759042,78.27474997764818,29.665842306204823,1.759954866071319,8,-1.956106185913093,-1.956106185913093,-5.729961395263679,-6.7032432556152415,-0.34350967407227273,2,0.009578515818285283,-1.8979505254226225,59.62786483764648,3.1153985131197577,59.98091506958008,-1.046511319029344,60.93511581420898,0.009578515818285283
13747,2016-08-11,60.71564865112305,60.81106948852539,59.61832046508789,59.74236679077149,10862520.0,0.015804595775489094,1.0491794683584124,1.8545385823108296,72.20684336986483,51.23979055623725,-3.4184666516844047,-4.0496248407398525,-5.472710958076355,-7.148000691645322,20.947910566597145,1.1927490234375,0.30606507905034164,3.736640739440915,-0.1978562514200206,7.671137730301851,1.7693922440104473,5.703889234871383,-5.649379622520144,93.99349448290096,41.061644370420865,1.967248495430468,8,-2.9007625579833984,-2.9007625579833984,-6.149808883666992,-7.123090744018555,-2.1946563720703054,3,-0.017916037094935167,-2.4915435695893753,59.77099227905274,-1.8979505254226225,59.62786483764648,3.1153985131197577,59.98091506958008,-0.017916037094935167
13748,2016-08-12,60.4484748840332,60.54389190673828,60.04771041870117,60.24809265136719,6544026.0,-0.004400410322963788,1.5366096241041391,0.20588304460296458,72.07373645444535,55.86835517699996,-2.737618233578864,-3.6921877154025182,-5.111992219899207,-6.793448684837159,20.47088183828742,0.667938232421875,0.5058245603652836,3.2919858932495103,-0.9365400874451737,7.520511873944194,1.1777229029021683,5.406248883596852,-5.262157182047282,78.65175352895596,22.865841164393856,2.114262990347342,8,-2.6335887908935547,-2.6335887908935547,-5.882635116577148,-6.855916976928711,-1.3454208374023438,4,-0.002525652040977655,1.0491794683584124,60.71564865112305,-2.4915435695893753,59.77099227905274,-1.8979505254226225,59.62786483764648,-0.002525652040977655
13749,2016-08-15,60.41984558105469,60.83015441894531,60.31488418579102,60.4484748840332,6969305.0,-0.0004736149759516639,-3.31998081074618,-0.14287346037426946,73.22096810479036,60.97748374645916,-2.2483507149703925,-3.5209270865727547,-4.982684968779381,-6.677482277434272,20.802802702527483,0.5152702331542898,0.7880842296604129,3.058204078674315,-1.3911533348435725,7.5075614921922025,0.8335253719153712,5.282882785433259,-5.115880179153407,74.40455368594891,15.126745820544464,2.2246787067589446,8,-2.604959487915039,-2.604959487915039,-5.71087646484375,-6.6841583251953125,-0.5916023254394602,0,-0.023847096036922144,1.5366096241041391,60.4484748840332,1.0491794683584124,60.71564865112305,-2.4915435695893753,59.77099227905274,-0.023847096036922144
13750,2016-08-16,60.15267181396485,60.41984558105469,59.961830139160156,60.11450576782226,5952745.0,-0.004421953821967639,-1.6666222473931438,-1.333111259161056,70.7089613466037,66.68680096800267,-1.4266485299542424,-3.082638277802637,-4.632165502283236,-6.323486009301824,21.220893390733444,0.45801544189453125,1.0632740113386205,2.5820608139038157,-1.9838000158257287,7.14792164363336,0.2991303990390435,4.864991228768588,-4.733411666146516,57.73800600146154,-1.7791387327672226,2.282930414864773,8,-2.070610046386726,-2.3377857208252024,-5.3554391860961985,-6.331106185913093,-0.01908493041992898,1,-0.026808362053800217,-3.31998081074618,60.41984558105469,1.5366096241041391,60.4484748840332,1.0491794683584124,60.71564865112305,-0.026808362053800217
13751,2016-08-17,60.39122009277344,60.52481079101562,59.73282241821289,60.14313125610352,8668532.0,0.003965713768232071,2.074069961132761,6.500249875059862,72.49999352207661,72.08605001567568,-0.9180696342602417,-3.144210315132227,-4.777648332427326,-6.469286600946354,21.559819990214805,0.7919883728027273,1.3914099656989052,2.605914497375487,-2.070725149155024,7.2825541439059975,0.2675946741102351,4.944234320640739,-4.8589710939563915,63.77933422523019,2.1411328162972154,2.3383198232652536,8,-2.2614479064941406,-2.576333999633789,-5.367365837097168,-6.550571441650391,-0.3148841857910156,2,-0.01437825670277848,-1.6666222473931438,60.15267181396485,-3.31998081074618,60.41984558105469,1.5366096241041391,60.4484748840332,-0.01437825670277848
13752,2016-08-18,60.71564865112305,60.72518920898438,60.19084167480469,60.19084167480469,7259077.0,0.00537211465261378,-1.0363583499909412,2.1153994003229637,72.7772710799821,71.57512896956015,-0.4206212910736298,-3.2726987127467737,-5.022394775062324,-6.705604940147694,22.257109530437415,0.5343475341796946,1.805842589164726,2.6994270324707017,-2.081197256544627,7.48005132148603,0.309114887963041,5.089739176978362,-5.072670578327262,89.56507531486935,26.269024510517106,2.3903121445076634,8,-0.7442741394042969,-2.9007625579833984,-5.393607139587402,-6.798664093017578,-1.4122123718261648,3,-0.02121637625160666,2.074069961132761,60.39122009277344,-1.6666222473931438,60.15267181396485,-3.31998081074618,60.41984558105469,-0.02121637625160666
13753,2016-08-19,60.45801544189453,60.53435134887695,59.99045944213867,60.28625869750977,8887040.0,-0.00424327525032131,2.352922501675544,0.3272760312556652,71.01968292201498,71.4493278650864,-0.26572577982018686,-2.818377430253591,-4.672895349190753,-6.358941525265003,22.914521894699856,0.725189208984375,2.3573905883307447,2.2251907348632827,-2.5872745931074235,7.037656062833989,-0.18104192912206685,4.631423398848632,-4.7065228765995855,66.08692931561328,1.970327130000186,2.4062326639853526,8,-0.42938804626464844,-2.643129348754883,-5.014313697814941,-6.5410308837890625,-0.7538185119628906,4,-0.032039145656433954,-1.0363583499909412,60.71564865112305,2.074069961132761,60.39122009277344,-1.6666222473931438,60.15267181396485,-0.032039145656433954
13754,2016-08-22,60.63931274414063,60.72518920898438,60.19084167480469,60.35305404663086,6756666.0,0.0029987306219196874,1.3333361096072547,1.6666518600778448,73.64129932931796,71.96136793565793,-0.3842117486773944,-2.7665094471985583,-4.746943933422791,-6.444527403044631,24.485539363458486,0.5343475341796946,2.943820905207758,2.1684156417846765,-2.6245822423967695,6.9614135259661225,-0.2280833003060465,4.5649145838753995,-4.781475976196511,91.34629799763982,22.14904618054004,2.3964989420907243,8,-0.6106853485107493,-2.8244266510009837,-5.109733581542976,-6.722328186035163,-0.23854827880860086,0,-0.02533436854721305,2.352922501675544,60.45801544189453,-1.0363583499909412,60.71564865112305,2.074069961132761,60.39122009277344,-0.02533436854721305
13755,2016-08-23,60.66793823242188,60.95419692993164,60.46755599975586,60.79198455810547,6076723.0,0.00047206155521628546,1.170222176856861,-0.43333644274459737,78.53706548894992,72.96509129089398,-0.27914242454291127,-2.5326970063458063,-4.644243896743539,-6.388339662046917,26.192942459740554,0.48664093017578125,2.732239623028377,1.947995376586924,-2.7526763845659517,6.6486671377398,-0.4023405039895138,4.298331257163362,-4.705884145881562,76.56257808205545,1.4912327413298812,2.350335880576439,8,-0.3816795349121165,-2.8530521392822337,-5.0691795349121165,-6.750953674316413,-1.5935096740722727,1,-0.013840835889127212,1.3333361096072547,60.63931274414063,2.352922501675544,60.45801544189453,-1.0363583499909412,60.71564865112305,-0.013840835889127212
13756,2016-08-24,59.85686874389648,60.85877990722656,59.64694595336914,60.6870231628418,7842079.0,-0.013368997070877131,1.0650372151981018,6.692293498985618,72.12669097187168,72.95618546889474,0.6094833847632444,-1.4875178879002746,-3.712872497150215,-5.506977302190641,27.913115701886348,1.2118339538574219,2.6022679935444444,0.9398839950561424,-3.5933073811902787,5.4730753713025635,-1.3267116930670682,3.206479683179353,-3.792681685131889,16.05833878046449,-61.7167570150126,2.2665956881232123,8,0.44370269775391336,-2.041982650756829,-4.205629348754876,-5.9398841857910085,-0.3053436279296804,2,0.004622997250865346,1.170222176856861,60.66793823242188,1.3333361096072547,60.63931274414063,2.352922501675544,60.45801544189453,0.004622997250865346
13757,2016-08-25,59.46564865112305,60.209922790527344,59.41793823242188,59.98091506958008,8329190.0,-0.0065359264689789365,-1.5937484383589398,0.6206874368164638,35.84555824525674,68.93083233454045,0.8993169947795963,-0.8474056380899739,-3.1984943182750243,-5.044587903168143,29.627713225929003,0.7919845581054616,2.516386409758155,0.36307239532470703,-3.9219858930807874,4.648130683730201,-1.7794567488780402,2.5056015395274542,-3.3013712795786745,3.1056239927886042,-69.13871948569216,2.1425291442027468,8,0.7204189300537109,-1.6507625579833984,-3.75,-5.548664093017578,0.1908416748046804,3,0.010269580332709305,1.0650372151981018,59.85686874389648,1.170222176856861,60.66793823242188,1.3333361096072547,60.63931274414063,0.010269580332709305
13758,2016-08-26,59.97137451171875,60.10496139526367,59.33206176757813,59.61832046508789,8167902.0,0.00850450423172422,1.4923088277804542,-0.6851873787701556,49.89941126835111,66.33954824160276,0.35626210735765795,-1.0943548814618467,-3.616019831943454,-5.496658964136003,30.631660227461722,0.7728996276855398,2.4224532362875095,0.6688936233520479,-3.367292207617737,4.705079454321833,-1.3491992921328446,2.6869865388369405,-3.7090086336501855,39.41180482229716,-30.13745082990698,2.0180929154848934,8,0.1717548370361328,-2.1564884185791016,-4.255725860595703,-5.839696884155273,-0.37213897705078125,4,-0.011137617536035482,-1.5937484383589398,59.46564865112305,1.0650372151981018,59.85686874389648,1.170222176856861,60.66793823242188,-0.011137617536035482
13759,2016-08-29,60.1240463256836,60.39122009277344,59.77099227905274,60.038169860839844,5843438.0,0.0025457447858729942,1.0000123010308035,0.24323886289723357,55.46217075839911,64.6454603984689,0.1756947923144807,-0.9698419973716454,-3.627372952398048,-5.591043952289489,31.772931950412065,0.620227813720696,2.1984468930572305,0.6140272140503029,-3.1166773225557236,4.344731750656329,-1.2513250542527103,2.479379482353316,-3.7655537112213295,48.82358612807588,-18.861775616144904,1.865352268303015,8,0.019083023071281957,-2.3091602325439524,-4.410783767700202,-5.954200744628913,-0.20038223266602273,0,-0.006983052894971364,1.4923088277804542,59.97137451171875,-1.5937484383589398,59.46564865112305,1.0650372151981018,59.85686874389648,-0.006983052894971364
13760,2016-08-30,59.83778762817383,60.14313125610352,59.64694595336914,60.07633590698242,6474544.0,-0.00476113493691277,1.666666666666603,-2.777807391613132,50.712846876745395,62.224666326765444,0.46107709098073,-0.37357307664908035,-3.207898527718072,-5.2466571351045275,33.31912271316712,0.4961853027343821,1.977283815220943,0.11879901885986044,-3.142144406111399,3.3797424438311197,-1.5116726936257692,1.74927073134549,-3.385090812045725,33.12503123282164,-31.848525315250882,1.6304717124856312,8,0.3053417205810547,-2.0229015350341797,-4.260498046875,-5.667942047119141,-0.047710418701171875,1,0.009408383221928052,1.0000123010308035,60.1240463256836,1.4923088277804542,59.97137451171875,-1.5937484383589398,59.46564865112305,0.009408383221928052
13761,2016-08-31,59.91412353515625,60.22900772094727,59.56106948852539,60.19084167480469,9285804.0,0.0012757140597638994,2.783814154510963,1.16000895512841,39.5000144920439,58.52719337255009,0.34637278756687095,-0.0670688359331848,-3.150768795087714,-5.259107773072699,35.062720702976094,0.6679382324218821,1.7388963076407862,-0.05009422302246236,-2.4416034175202768,2.341414971475352,-1.2458488202713696,1.1456603742264448,-3.369106601395629,54.955123680002,-6.08539283838148,1.1957545972489074,8,0.2290058135986328,-2.0992374420166016,-4.341604232788086,-5.7442779541015625,-0.019084930419921875,2,-0.014014975556037701,1.666666666666603,59.83778762817383,1.0000123010308035,60.1240463256836,1.4923088277804542,59.97137451171875,-0.014014975556037701
13762,2016-09-01,60.01908493041992,60.095420837402344,59.53244400024414,59.82824325561523,6858846.0,0.0017518639858276064,2.277756801776791,-0.6896608767576766,44.12531601438794,55.538930382813746,0.14775043289596113,0.21948949018685937,-3.1425946595007233,-5.3033433777502665,36.88612290757956,0.5629768371582031,1.5442184495750624,-0.1865449905395522,-1.0097667239862744,0.63667674290717,-0.5981558572629169,0.22506587618381246,-3.3835942813794375,64.86501087692483,5.8021873662344134,0.4116108667233615,9,0.12404441833496094,-2.2041988372802734,-4.458493232727051,-5.849239349365234,0.9541969299316406,3,-0.007790185655032311,2.783814154510963,59.91412353515625,1.666666666666603,59.83778762817383,1.0000123010308035,60.1240463256836,-0.007790185655032311
13763,2016-09-02,60.095420837402344,60.37213516235352,59.72328186035156,59.72328186035156,7978634.0,0.0012718605602020094,-2.4871558316420006,1.9499880067161663,45.61858856791947,52.42529585376946,0.016283935855859966,0.08118253092250427,-3.1222626837305114,-5.327339306666502,35.85580970140409,0.6488533020019602,1.2992903478796691,-0.06822433471679545,-0.8170885410052122,0.6806398715716213,-0.44265643786100384,0.30620776842741293,-3.3712659473875917,65.55571842948076,8.085140569782823,0.3744321031442069,9,0.04770851135253906,-2.2805347442626953,-4.6374053955078125,-5.925575256347656,-1.0019111633300852,4,-0.0073038927984582225,2.277756801776791,60.01908493041992,2.783814154510963,59.91412353515625,1.666666666666603,59.83778762817383,-0.0073038927984582225
13764,2016-09-06,60.34350967407226,60.5629768371582,59.89503860473633,60.10496139526367,8310954.0,0.004128248595532069,-1.0289928966244482,0.641019332882282,52.590652378126194,49.54236106367794,-0.3108683079492849,-0.14582535120757,-3.2134371835755218,-5.528579772086978,34.832298368984524,0.667938232421875,1.016637391387576,0.16173477172851136,-0.5860585861287788,0.9095281295858015,-0.21216190720013373,0.5356314506571564,-3.532463827902724,78.70352547492416,20.388266918794265,0.3738966789286468,9,-0.24808883666991477,-2.52862358093261,-4.885494232177727,-5.98759460449218,-1.5076332092285085,1,-0.012333955108416284,-2.4871558316420006,60.095420837402344,2.277756801776791,60.01908493041992,2.783814154510963,59.91412353515625,-0.012333955108416284
13765,2016-09-07,59.99045944213867,60.58206176757813,59.73282241821289,60.41030502319336,9084169.0,-0.0058506744775118635,1.2250062465643667,-1.7600025586081696,44.72364383327727,46.49757804827856,-0.07154879699871941,0.2485243494752325,-2.6868059112754707,-5.125535393249272,33.612216982895816,0.8492393493652415,0.7467345124849842,-0.20944519042969034,-0.9172047849016636,0.4983144040422829,-0.5633249876656734,0.14443460680629272,-3.0942604589374483,43.63640328401466,-13.409869549497195,0.35387979723598617,9,-0.03339767456053977,-2.1755733489990234,-4.604009628295898,-5.586833953857422,-0.34351348876953125,2,-0.0011134328648627623,-1.0289928966244482,60.34350967407226,-2.4871558316420006,60.095420837402344,2.277756801776791,60.01908493041992,-0.0011134328648627623
13766,2016-09-08,60.34350967407226,60.39122009277344,59.47518920898438,59.58969497680664,9627242.0,0.005885106318848976,1.1573070046985305,-1.7954570234417422,45.137122051985465,47.52997402680398,-0.38924260516655806,-0.06264707904986011,-2.866899322344487,-5.4316682244193615,32.5948757467229,0.9160308837890554,0.42630958853201406,0.11497917175292116,-0.5655245270670051,0.7954828705728474,-0.2252726776570384,0.4552310211628807,-3.3638606165799843,78.44809760132212,24.46122655876843,0.3402518494099618,9,-0.3864479064941264,-2.52862358093261,-4.957059860229485,-5.9398841857910085,-1.0496177673339773,3,-0.009171366856001617,1.2250062465643667,59.99045944213867,-1.0289928966244482,60.34350967407226,-2.4871558316420006,60.095420837402344,-0.009171366856001617
13767,2016-09-09,59.62786483764648,59.83778762817383,59.46564865112305,59.818702697753906,13191700.0,-0.011859516297463069,2.250012493128779,-0.2531628274159059,40.3117940937376,46.4646832296247,0.3931794651229481,0.597984231497648,-2.028266748870095,-4.678123646869977,31.226003819275494,0.8778610229492116,0.02574458468673413,-0.5462764739990291,-1.2366625701099494,0.14410962211189116,-0.8914695220544928,-0.20108342594356543,-2.566434707348968,14.530121881630237,-36.35948207524022,0.34519304805546164,9,0.39599037170410867,-1.5458030700683523,-4.4179420471191335,-4.961833953857415,-0.9255752563476491,4,0.004480686467934092,1.1573070046985305,60.34350967407226,1.2250062465643667,59.99045944213867,-1.0289928966244482,60.34350967407226,0.004480686467934092
13768,2016-09-12,60.29580307006836,60.58206176757813,59.07442855834961,59.16030502319336,11139716.0,0.011201780144912687,-1.3065704080679912,-5.950066963839305,46.40000703615537,45.4577761493754,-0.25021133483783586,-0.08640844747658605,-2.5801463795364157,-5.2996272800904904,30.051048273290082,1.5076332092285227,-0.2521902982009365,0.12929534912109375,-0.5516303069917114,0.810221005233899,-0.21116747893530885,0.46975817717749635,-3.154227488421725,81.01270947352936,33.784852174944184,0.3404628280564032,9,-0.4675579071044922,-2.1660308837890625,-4.8783416748046875,-5.558208465576172,-1.04962158203125,0,0.011235919513268966,2.250012493128779,59.62786483764648,1.1573070046985305,60.34350967407226,1.2250062465643667,59.99045944213867,0.011235919513268966
13769,2016-09-13,58.97900772094727,59.904579162597656,58.55915832519531,59.51335906982422,10714123.0,-0.021838922148376905,1.0434834250222342,-0.47058764244247925,36.06296773608651,43.8300118004133,0.9913279984427632,1.1772674329674615,-1.170352040246776,-3.943887751184583,28.39335843714007,1.7366447448730469,-0.15527884551062243,-1.1154581069946232,-1.9670274693955818,-0.2638887445936646,-1.541242788195106,-0.6896734257941404,-1.7588895969784915,20.75479169966763,-21.822128588036644,0.4257846812004802,9,0.591602325439446,0.7776699066162038,-1.2285299301147532,-2.1564884185791087,0.0572509765625,1,0.0019414018232850605,-1.3065704080679912,60.29580307006836,2.250012493128779,59.62786483764648,1.1573070046985305,60.34350967407226,0.0019414018232850605
13770,2016-09-14,58.540077209472656,59.48473358154297,58.49236679077149,59.08396911621094,10922046.0,-0.007442148120757941,-2.1044799274428843,1.0178544657581323,38.422809000446115,43.710322301346885,1.3709945186711252,1.5696698036587975,-0.6434511642448442,-3.4703030520685516,27.066386502996746,0.9923667907714773,-0.1971564016681171,-1.4737588882446317,-2.5718215144569427,-0.37569626203232076,-2.0227902013507872,-0.9247275751384763,-1.2429873940281695,2.2831283623064103,-41.84515143602208,0.5490313131061562,9,0.9971370697021555,1.1832046508789062,-0.7251911163330078,-1.7175579071044922,0.5438919067382812,2,0.005052935859866325,1.0434834250222342,58.97900772094727,-1.3065704080679912,60.29580307006836,2.250012493128779,59.62786483764648,0.005052935859866325
13771,2016-09-15,59.52289962768555,59.74236679077149,58.32061004638672,58.43511581420898,9429694.0,0.016788881481930362,-1.159419450157895,-2.000000000000013,50.45592077282945,44.4137228300626,0.3652509814179865,0.5464777536361112,-1.5607522474241051,-4.4044817984541,26.0560819228364,1.4217567443847727,-0.26318932122378413,-0.4475204467773466,-1.5514057563260906,0.6563648627713974,-0.9994631015517186,0.1044222079970254,-2.1503775545948685,53.16450358115181,3.688212591736743,0.5519426547743702,9,-0.071563720703125,0.11450386047363281,-1.7080135345458984,-2.700380325317383,-1.1259536743164062,3,0.00208401012819448,-2.1044799274428843,58.540077209472656,1.0434834250222342,58.97900772094727,-1.3065704080679912,60.29580307006836,0.00208401012819448
13772,2016-09-16,59.42748260498047,59.75190734863281,59.21755599975586,59.58969497680664,13029050.0,-0.0016030304857779232,1.1960977980543863,-0.1491218841616509,45.36584890206326,44.385640644967474,0.41116212514229744,0.5696465073754027,-1.3878824395836773,-4.2577396436083745,24.876086981085287,0.5343513488769531,-0.2869572337828856,-0.4785291671752958,-1.549153192312346,0.5920948579617544,-1.013841179743821,0.05678284539322931,-1.981036919396523,48.94522170080244,-1.7296311496215395,0.5353120125685249,9,0.023853302001953125,0.20992088317871094,-1.6125965118408203,-2.6049633026123047,-1.4599266052246094,4,-0.00224796158925622,-1.159419450157895,59.52289962768555,-2.1044799274428843,58.540077209472656,1.0434834250222342,58.97900772094727,-0.00224796158925622
13773,2016-09-19,58.52099227905274,59.67557144165039,58.511451721191406,59.67557144165039,11829510.0,-0.015253722456211816,1.016526468119974,7.117701008865747,37.896216997158305,42.75292560263771,1.1966766895985614,1.3951071903523342,-0.4304098610371696,-3.3087879874519643,23.523965005463758,1.1641197204589844,-0.2873235042703399,-1.288168334960929,-2.4908485062453565,-0.08548816367650147,-1.8895084206031427,-0.6868282493187152,-1.0021014532254,12.650640130242147,-36.6779710689736,0.6013400856422141,9,0.9303436279296804,1.1164112091064382,-0.706106185913093,-1.6984729766845774,0.591602325439446,0,0.0030979874944974117,1.1960977980543863,59.42748260498047,-1.159419450157895,59.52289962768555,-2.1044799274428843,58.540077209472656,0.0030979874944974117
13774,2016-09-20,59.10305404663086,59.5515251159668,58.86450576782226,59.06488418579102,9653757.0,0.009946204685023163,-2.1304514088056186,-0.03305954418401207,44.689637450840685,42.74914711570031,0.46952775592023954,0.7294509444383408,-0.9533669330658583,-3.835888285243641,21.9758431086185,1.0305328369140554,-0.30853359771083433,-0.6292936325073271,-1.8046562828785255,0.5460690178638714,-1.2169749576929263,-0.041612307321727826,-1.5131669833649894,54.66676972116651,3.1526694844944316,0.5876813251856005,9,0.3482818603515625,0.5343494415283203,-1.288167953491211,-2.2805347442626953,-1.0209922790527273,1,0.002421658977103336,1.016526468119974,58.52099227905274,1.1960977980543863,59.42748260498047,-1.159419450157895,59.52289962768555,0.002421658977103336
13775,2016-09-21,59.82824325561523,59.9427490234375,59.02671813964844,59.40839767456055,7565512.0,0.012269910932389605,1.8235211118557975,10.99940035978599,49.432517386449234,43.22641326397405,-0.31412529655229093,-0.06521520486626997,-1.617804065067773,-4.487628838374036,20.364347347830446,0.9160308837890625,-0.32825298596769414,0.1378803253173757,-0.9537750429874308,1.2295356936221822,-0.4079473588350311,0.6837080094697825,-2.1687798796595956,92.94106303823263,40.13294362151975,0.5458276841524039,9,-0.3769073486328054,-0.19083976745604758,-2.013357162475579,-3.005723953247063,-1.3454208374023366,2,-0.013237636858593915,-2.1304514088056186,59.10305404663086,1.016526468119974,58.52099227905274,1.1960977980543863,59.42748260498047,-0.013237636858593915
13776,2016-09-22,60.13358688354492,60.5629768371582,59.95228958129883,60.038169860839844,8853294.0,0.0051036702954008195,-3.571395936549637,0.22726694530256608,50.737090359380666,44.384779515712175,-0.7290448307814401,-0.3676125456686208,-1.8560568354452016,-4.724011116553811,19.99569439376331,0.7347335815429759,-0.39597780973038965,0.42938804626464844,-0.6780531956397198,1.5368292881690166,-0.12433257468753567,0.9831086672168325,-2.4059387211533263,79.06971987467344,26.638875559097954,0.5537206209521823,9,-0.6822509765625,-0.4961833953857422,-2.185112953186035,-3.311067581176758,-3.9885482788085938,3,-0.017454767322738984,1.8235211118557975,59.82824325561523,-2.1304514088056186,59.10305404663086,1.016526468119974,58.52099227905274,-0.017454767322738984
13777,2016-09-23,60.07633590698242,60.35305404663086,59.82824325561523,59.99045944213867,8048430.0,-0.0009520632233924742,-1.5581256972851822,0.9000119937632431,49.87684080289064,44.77109437868276,-0.6721745361326583,-0.2764377122807957,-1.7340731639616251,-4.594079663307767,19.82157104377398,0.5248107910156321,-0.40635007172873827,0.34160270690917827,-0.771804284115106,1.4550096979334626,-0.21510078860296744,0.898306202421324,-2.281866653883583,76.27906544315212,24.454702525572785,0.5567034955121429,9,-0.6345424652099609,-0.4389324188232422,-2.104006767272949,-3.253816604614258,-4.045803070068359,4,-0.027954267321054993,-3.571395936549637,60.13358688354492,1.8235211118557975,59.82824325561523,-2.1304514088056186,59.10305404663086,-0.027954267321054993
13778,2016-09-26,59.30343627929688,59.71374130249024,59.04580307006836,59.66603088378906,7319022.0,-0.012865292398694828,1.9166625022903474,-4.222281449893307,43.71396148914073,45.62120479568879,-0.06129110196502552,0.46784246467759516,-0.9034720961344718,-3.7481423982466993,19.35380380820909,1.0305328369140625,-0.4690679802979787,-0.3979000091552649,-1.5214439984817503,0.7256439801712204,-0.959672003818504,0.16387198550797422,-1.4434823573049442,25.842684011464108,-21.648821128797074,0.5617719946632426,9,0.13835716247557883,0.3339672088622976,-0.4103059768676829,-2.480916976928718,-2.7194671630859446,0,-0.022526186733084597,-1.5581256972851822,60.07633590698242,-3.571395936549637,60.13358688354492,1.8235211118557975,59.82824325561523,-0.022526186733084597
13779,2016-09-27,59.70419692993164,59.82824325561523,58.99809265136719,59.45610809326172,7693158.0,0.006757798127368542,2.3461570988153295,-0.6842044354669158,48.27979537812776,46.716425504320085,-0.3893053270004998,0.03585321539065944,-1.2219204157942585,-4.06182371433637,18.670314442608483,0.8301506042480398,-0.4444899800699602,0.023853111267087,-1.081985787983811,1.129692010517985,-0.529066338358362,0.576772560892536,-1.7800680324244667,45.121823389603264,-2.739293010096347,0.5529194496254504,9,-0.2624034881591797,-0.06679344177246094,-0.782440185546875,-2.8816776275634766,-3.5591583251953125,1,-0.009908890092496403,1.9166625022903474,59.30343627929688,-1.5581256972851822,60.07633590698242,-3.571395936549637,60.13358688354492,-0.009908890092496403
13780,2016-09-28,60.40076446533203,60.57251739501953,59.63740539550781,60.11450576782226,12361160.0,0.011666977720475424,1.9697193634948422,1.1538556162066866,50.330413495681924,46.70248025130368,-0.8875087526069194,-0.6496846399664875,-1.8153101818984538,-4.658911826167582,18.40086992635807,0.9351119995117188,-0.4860089965320711,0.6922718048095717,-0.458201658068937,1.8427452676880804,0.11703507337031738,1.267508536248826,-2.4137440918199218,89.0910676817065,43.23600557884832,0.5752367314392559,9,-0.8587799072265625,-0.7633609771728516,-1.4790077209472656,-3.578245162963867,-4.646945953369141,2,-0.03838863163867334,2.3461570988153295,59.70419692993164,1.9166625022903474,59.30343627929688,-1.5581256972851822,60.07633590698242,-0.03838863163867334
13781,2016-09-29,59.07442855834961,60.13358688354492,58.74045944213867,60.13358688354492,11454640.0,-0.021958925830213527,1.6306311497846224,-3.700003997814436,47.016452696338746,46.88588067288986,0.41182980667575464,0.6435110924870315,-0.40308033830783785,-3.247417011145444,17.718045410250333,1.6603050231933594,-0.37723676644247206,-0.5920793533325224,-1.7718694767821432,0.5877107701170985,-1.1819744150573328,-0.002184291607711941,-1.025774538352664,18.229178595894332,-30.283398601411015,0.5898950617248121,9,0.4675559997558594,0.5152664184570312,-0.023856163024902344,-2.2519092559814453,-2.948474884033203,3,-0.010014589299875643,1.9697193634948422,60.40076446533203,2.3461570988153295,59.70419692993164,1.9166625022903474,59.30343627929688,-0.010014589299875643
13782,2016-09-30,59.5515251159668,59.85686874389648,59.02671813964844,59.05534362792969,14258354.0,0.008076194205517195,-2.000006892796313,-0.4684677221846052,45.90334043587845,47.77556105496987,-0.051205759433997855,0.1365933211033905,-0.7869681087304059,-3.644552616841146,17.039641814652235,0.8301506042480398,-0.23788745795776833,-0.0916048049926772,-1.2604573573310631,1.0772477473457087,-0.6760310811618737,0.4928214711765193,-1.4424701224147114,44.27074332188822,-0.12538309572734363,0.5844262761691945,9,0.10496330261230469,-0.100189208984375,-0.49379634857177734,-2.729005813598633,-2.2519073486328196,4,-0.05720233872427105,1.6306311497846224,59.07442855834961,1.9697193634948422,60.40076446533203,2.3461570988153295,59.70419692993164,-0.05720233872427105
13783,2016-10-03,59.65649032592773,59.70419692993164,58.845420837402344,59.3702278137207,7881065.0,0.0017625948245074685,3.5000299838087434,0.5769310607283571,54.303044341239065,48.84371737612524,0.024404523797279865,-0.003100467838486054,-0.7965058895423383,-3.6624974614589902,15.983455056260654,0.8587760925292969,-0.2487037876162148,0.03530693054198508,-1.114109928555358,1.1847237896393281,-0.5394014990066864,0.6100153600906566,-1.488242378291602,50.00010410962288,2.5055465343242815,0.5747084295486719,10,-1.9073486257070726e-06,-0.2051544189453054,-0.6560134887695241,-2.833971023559563,-1.9179420471191335,0,-0.06078060357227821,-2.000006892796313,59.5515251159668,1.6306311497846224,59.07442855834961,1.9697193634948422,60.40076446533203,-0.06078060357227821
13784,2016-10-04,59.59923553466797,60.066795349121094,59.10305404663086,59.61832046508789,8276475.0,-0.0009597411940754919,1.1041589452511733,-0.06666933184083745,57.070052730271,49.692332414327666,0.17818216380518237,-0.004705001893505312,-0.6345235996007403,-3.5147769897502172,14.840339747907539,0.9637413024902344,-0.21558454268910765,0.015265846252439985,-1.082726106251016,1.113257798755896,-0.5337301299992845,0.5642618225041645,-1.372978492029489,46.87494143833691,-6.076718580311301,0.5489959762517269,10,0.05725288391113281,-0.14789962768554688,-0.6202278137207031,-2.7767162322998047,1.6412239074707031,1,-0.05059236735852257,3.5000299838087434,59.65649032592773,-2.000006892796313,59.5515251159668,1.6306311497846224,59.07442855834961,-0.05059236735852257
13785,2016-10-05,59.92366409301758,60.15267181396485,59.61832046508789,59.82824325561523,8249122.0,0.0054435020086942565,-1.0740779128478,-4.999800119928415,52.932968692070965,49.93631889573769,-0.14671630290220605,-0.35246536044161303,-0.8421431780659105,-3.742278305616537,13.928648826751106,0.5534362792968821,-0.032311976723931934,0.34303417205810405,-0.7501476007186625,1.4362159448348706,-0.20355671433028277,0.8896250584464909,-1.6405581372767912,83.78376188199405,29.584270645651372,0.5465908863883844,10,-0.26717567443847656,-0.47232818603515625,-0.9446563720703125,-3.101144790649414,2.0610694885253906,2,-0.06305731709622786,1.1041589452511733,59.59923553466797,3.5000299838087434,59.65649032592773,-2.000006892796313,59.5515251159668,-0.06305731709622786
13786,2016-10-06,59.790077209472656,59.818702697753906,58.91221237182617,59.62786483764648,11979164.0,-0.002229284299731016,7.260972345344249,1.6999680179099184,52.63888194826181,50.24321235633449,-0.07485203512396765,-0.27665011889781965,-0.5982739906082628,-3.5232885566576186,13.307070586122926,1.0114517211914062,0.06237845599097369,0.2371189117431669,-0.8014062184685713,1.275644041954905,-0.2821436533627022,0.756381476849036,-1.4512593188916085,72.26281632271882,16.679973170355282,0.5192625651058702,10,-0.1335887908935547,-0.3387413024902344,-0.8110694885253906,-2.967557907104492,1.2309150695800852,3,-0.06750716650471722,-1.0740779128478,59.92366409301758,1.1041589452511733,59.59923553466797,3.5000299838087434,59.65649032592773,-0.06750716650471722
13787,2016-10-07,59.89503860473633,60.10496139526367,59.18893051147461,59.89503860473633,11292410.0,0.0017554985737171513,3.3636561875340725,0.0,61.32075827501111,52.19952311032009,-0.23270651659291985,-0.3800548534308561,-0.5842302495262146,-3.5363419117321087,12.549604411302276,0.9160308837890625,0.06936952937951446,0.32872161865234517,-0.7206769534144115,1.3781201907191019,-0.19597766738103672,0.8534209046857271,-1.50162301801182,80.29198571295129,18.482132351166292,0.5246992860333796,10,-0.23855018615722656,-0.44370269775390625,-0.9160308837890625,-3.072519302368164,0.725189208984375,4,-0.06292816597536799,7.260972345344249,59.790077209472656,-1.0740779128478,59.92366409301758,1.1041589452511733,59.59923553466797,-0.06292816597536799
13788,2016-10-10,60.97328186035156,61.88931274414063,60.53435134887695,61.26908493041992,21322503.0,0.018002213217205743,-1.3089424023869929,-100.0,64.24417979656532,53.973343601257596,-1.1724701547218785,-1.4808654723083237,-1.535560501955601,-4.520806661198726,11.591251804780597,1.994274139404304,0.0672799028809763,1.3730909347534208,0.18940100294590678,2.556780866560935,0.7812459688496602,1.9649359006571814,-2.5263605314064677,69.23076923076906,6.2481382515841375,0.591844965903758,10,-0.6583957672119141,-0.8683204650878906,-1.9942741394042969,-4.150762557983398,-0.23854827880859375,0,-0.06025039133421517,3.3636561875340725,59.89503860473633,7.260972345344249,59.790077209472656,-1.0740779128478,59.92366409301758,-0.06025039133421517
13789,2016-10-11,59.09350967407226,60.63931274414063,58.92175674438477,60.6202278137207,14625259.0,-0.03082944084565742,1.1951168380355994,5.161265362444087,45.24103434848181,53.40785702934647,0.6834368537938289,0.4299695041973024,0.4518982416687578,-2.5558634921287435,10.796645860505889,2.0515251159667898,0.029929431525111738,-0.512406349182136,-1.6844967527091796,0.6596840543449076,-1.0984515509456543,0.07363885258138225,-0.5088926885193388,6.089727572911569,-50.909718075335064,0.5860452017635205,10,1.22137641906739,1.0114517211914134,-0.1145019531249929,-2.2709903717040945,0.6679420471191477,1,-0.02292910681286142,-1.3089424023869929,60.97328186035156,3.3636561875340725,59.89503860473633,7.260972345344249,59.790077209472656,-0.02292910681286142
13790,2016-10-12,58.83587646484375,59.761451721191406,58.75954055786133,59.54198455810547,10607751.0,-0.004359754745478339,-1.333336294664274,0.4625006246564368,41.542286454461575,52.79961633580456,0.777510105856912,0.7493173835433922,0.826595762913044,-2.2217676911327544,10.057014394438868,1.0019111633300781,0.10673646287158789,-0.7848295211791978,-1.9066798983189273,0.33702085596053166,-1.345754709749066,-0.22390433260932951,-0.11907164894731892,2.439024390243897,-49.630169229494,0.5609251885698657,10,1.4885501861572266,1.2690849304199219,0.1192770004272461,-2.013357162475586,0.9923667907714773,2,0.04086933214518762,1.1951168380355994,59.09350967407226,-1.3089424023869929,60.97328186035156,3.3636561875340725,59.89503860473633,0.04086933214518762
13791,2016-10-13,59.64694595336914,60.066795349121094,59.10305404663086,59.39885330200195,15239492.0,0.013785287774374044,-1.2954661093948756,-0.35135222742055733,47.45186565576167,52.97167469356936,0.06279640375025508,-0.054791563981027025,0.16534670177608746,-2.9479871940607865,9.048143138689879,1.2309188842773438,0.12878059046808943,0.02003765106201172,-1.1009071904261631,1.1409824925501866,-0.5404347696820793,0.5805100718061027,-0.8874053955078125,28.353673772108202,-19.7999742264821,0.5604724207440877,10,0.6774806976318359,0.45801544189453125,-0.7609720230102539,-2.8244266510009766,-0.6106872558593679,3,0.03919375235073175,-1.333336294664274,58.83587646484375,1.1951168380355994,59.09350967407226,-1.3089424023869929,60.97328186035156,0.03919375235073175
13792,2016-10-14,59.29389190673828,59.98091506958008,59.28435134887695,59.847328186035156,12790002.0,-0.005919063264477442,-1.433336442744633,-2.230764499661726,49.94039036449072,52.486935362819544,0.4195858969980222,0.3032909305821505,0.6613628584855533,-2.5216351381600077,7.974384945700877,0.696563720703125,0.065021318472823,-0.3263368606567383,-1.4538580674696107,0.8011843461561341,-0.8900974640631745,0.2374237427496979,-0.5343513488769531,17.07317073170728,-32.50218007592597,0.5637606034064353,10,1.0305347442626953,0.8110694885253906,-0.40791797637939453,-2.471372604370117,0.15267181396485086,4,0.029127795743800533,-1.2954661093948756,59.64694595336914,-1.333336294664274,58.83587646484375,1.1951168380355994,59.09350967407226,0.029127795743800533
13793,2016-10-17,58.70228958129883,59.20801544189453,58.01526641845703,59.20801544189453,13681221.0,-0.009977458156566366,3.7169785702971194,0.9137923904052936,43.88825335717429,51.022290988031024,0.9628551398998795,0.9583047889134519,1.2068169358320944,-1.874209543107348,8.163378590760027,1.27862548828125,0.12188253476973188,-0.9270040512084989,-2.0196919391915813,0.16568383677458343,-1.4733479952000437,-0.3806601072169542,3.187023162841804,26.18182293953281,-22.967235582795862,0.5463439439915414,10,1.25,1.25,0.35066890716552734,-1.875,0.17175674438477273,0,0.03267229006060579,-1.433336442744633,59.29389190673828,-1.2954661093948756,59.64694595336914,-1.333336294664274,58.83587646484375,0.03267229006060579
13794,2016-10-18,59.24618148803711,59.75190734863281,58.99809265136719,59.06488418579102,10467424.0,0.009265258827511724,-3.7879433998836984,-0.3584892851485456,42.823235051281394,49.89898725016551,0.4063476593761166,0.4486899889303686,0.6529068238884577,-2.3558062809878066,8.18101506717334,1.0496177673339844,0.17067659387483047,-0.3902685165405302,-1.4702456057576967,0.6897085726766363,-0.9302570611491134,0.14972002806805307,2.5656503295898503,59.99988843353242,15.246279605306604,0.5399885446085833,10,0.7061080932617188,0.7061080932617188,-0.26717281341552734,-2.003814697265625,-0.4293861389160156,1,0.025124861317963987,3.7169785702971194,58.70228958129883,-1.433336442744633,59.29389190673828,-1.2954661093948756,59.64694595336914,0.025124861317963987
13795,2016-10-19,59.03625869750977,59.44656372070313,58.97900772094727,59.28435134887695,5850670.0,-0.0035432290361147034,-1.5789462609940834,-1.3684299120481564,49.72450410187681,49.575167489456064,0.5332289143830096,0.628458461424465,0.8615471398756185,-2.0855478427264487,7.724547874703693,0.4675559997558594,0.11753064752639375,-0.5605920791625891,-1.668672250571781,0.5474880922466028,-1.1146321648671815,-0.00655199345799673,2.699641812133791,49.76738391509083,1.5900974556833773,0.5540400857045956,10,0.9160308837890554,0.9160308837890554,0.6273851394653249,-1.350189208984382,0.3244285583496094,2,0.012283858084527033,-3.7879433998836984,59.24618148803711,3.7169785702971194,58.70228958129883,-1.433336442744633,59.29389190673828,0.012283858084527033
13796,2016-10-20,59.08396911621094,59.41793823242188,58.86450576782226,59.11259460449219,6626923.0,0.0008081545096823017,-1.3673612584240216,0.11538224983086622,46.4023618132047,47.91756788258869,0.4188726915839567,0.5249984055043626,0.8084680728580054,-2.06868071119748,6.597285465273855,0.5534324645996236,0.04219786692581806,-0.4604007720947294,-1.5608432659771267,0.6400417217876679,-1.010622019035928,0.08982047484646927,2.577518711608896,54.368958417025205,5.462161828063735,0.5502212469411998,10,0.8683204650878906,0.8683204650878906,0.5462789535522461,-1.269083023071289,-0.114501953125,3,0.012596887963643555,-1.5789462609940834,59.03625869750977,-3.7879433998836984,59.24618148803711,3.7169785702971194,58.70228958129883,0.012596887963643555
13797,2016-10-21,58.39694595336914,59.06488418579102,58.23473358154297,58.73091506958008,7762222.0,-0.011627911481209119,-1.5217446724683577,11.66684434968017,41.10510662600621,45.34655975252657,0.9734079866456398,1.1381062203481065,1.4515748707196607,-1.3214859315305887,5.793198121231782,0.8492355346679688,-0.0397552541630688,-1.0634544372558565,-2.2461989086352574,0.11929003412354433,-1.6548266729455605,-0.47208220156615255,3.191617446263436,21.9780340472268,-25.683779957403196,0.5913722356897008,10,0.9303436279296875,1.5553436279296875,1.1474237442016602,-0.5820598602294922,0.9446563720703125,4,0.010947708543716184,-1.3673612584240216,59.08396911621094,-1.5789462609940834,59.03625869750977,-3.7879433998836984,59.24618148803711,0.010947708543716184
13798,2016-10-24,57.96755599975586,58.66412353515625,57.86259460449219,58.58778762817383,10420264.0,-0.007352952223839804,1.0740726116913115,1.8571526476904099,39.052495094885096,44.65894427990471,1.0410785945417658,1.541307559212953,1.839766577088369,-0.8412759047709244,6.172499360035437,0.8015289306640625,-0.12882023349587257,-1.4260503768920927,-2.7840224825500144,-0.06807827123417098,-2.1050364297210535,-0.7470643240631318,3.5495414602532094,5.55553312119401,-40.462336290787846,0.6789860528289603,10,0.9971389770507812,1.9083976745605469,1.5768136978149414,-0.15266990661621094,0.4198493957519531,0,0.02551440535035665,-1.5217446724683577,58.39694595336914,-1.3673612584240216,59.08396911621094,-1.5789462609940834,59.03625869750977,0.02551440535035665
13799,2016-10-25,59.11259460449219,59.34160232543945,56.82251739501953,57.50954055786133,15917548.0,0.019753094381642633,1.4444444444444444,-2.584605449289624,45.09803379089045,45.054027317285694,-0.11283379377203318,0.36857197435104183,0.666908704334432,-1.9255777527423277,6.7001499165820935,2.519084930419922,-0.2706391944868898,-0.2514316558837919,-1.6066881355926768,1.103824823825093,-0.9290598957382343,0.4261965839706505,2.2583227412962046,87.27274313177604,44.130470477739244,0.6776282398544429,10,-0.667938232421875,0.24332046508789062,0.4317750930786133,-1.297708511352539,-1.1354942321777344,1,-0.0040354899054025895,1.0740726116913115,57.96755599975586,-1.5217446724683577,58.39694595336914,-1.3673612584240216,59.08396911621094,-0.0040354899054025895
13800,2016-10-26,58.08206176757813,59.01717758178711,57.77671813964844,58.91221237182617,10435774.0,-0.01743338866800037,1.385313092561553,-0.5178556555799028,40.686781872186785,44.30235134133294,0.8934849469410437,1.28222714857867,1.665686945409881,-0.8477589848048197,6.436735801396698,1.33587646484375,-0.5675099599044415,-1.1660293579101477,-2.544373776151872,0.21231506033157643,-1.8552015670310098,-0.47685714878928565,3.0159515811641313,48.52948525369884,8.696061559236526,0.6891722091208609,10,0.3196544647216726,1.273853302001946,1.4623079299926687,-0.26717567443848367,0.2480926513671804,2,0.01264992252656394,1.4444444444444444,59.11259460449219,1.0740726116913115,57.96755599975586,-1.5217446724683577,58.39694595336914,0.01264992252656394
13801,2016-10-27,58.48282241821289,59.21755599975586,58.20610809326172,58.34923553466797,10847534.0,0.006899904005447377,-3.81823385638612,-0.16091885359274832,42.540306492966344,43.48011980005246,0.3466853208137053,0.8799898792928218,1.2294835611432973,-1.1958331756068645,7.2190131562583275,1.1354942321777273,-0.5674093703438032,-0.7356884002685575,-2.154523056154062,0.683146255616947,-1.4451057282113098,-0.026271072325805278,2.358661173306011,65.90905305112491,29.904799605921134,0.7094173279427514,10,-0.19561004638671875,0.8730926513671875,1.0615472793579102,-0.6679363250732422,-0.9923629760742188,3,0.015010644174606513,1.385313092561553,58.08206176757813,1.4444444444444444,59.11259460449219,1.0740726116913115,57.96755599975586,0.015010644174606513
13802,2016-10-28,56.14503860473633,58.27289962768555,55.77289962768555,58.22518920898438,21335603.0,-0.03997385414744492,1.2982467522220253,-15.571518318627085,27.491096526000078,41.658213485477546,2.4482960144240806,3.108876820205964,3.493469734169956,1.1721316799051493,8.548340590460263,2.7099227905273438,-0.573787884119838,-2.9031478881835966,-4.866888216568562,-0.9394075597986316,-3.8850180523760756,-1.9212777239911176,4.455307014992613,10.427850358198807,-20.490556208150824,0.9818701641924814,10,1.6173648834228516,2.686067581176758,3.3993310928344727,1.6698474884033203,1.3740463256835938,4,0.050305933142796855,-3.81823385638612,58.48282241821289,1.385313092561553,58.08206176757813,1.4444444444444444,59.11259460449219,0.050305933142796855
13803,2016-10-31,56.03053283691406,56.44084167480469,55.69656372070313,56.38358688354492,14939030.0,-0.002039463693816135,2.183643498763931,0.16972523331236566,32.90734076155837,40.5564474532861,2.3959132505532494,3.0965694514147515,3.539631306107104,1.3231627850418874,10.182173641979066,0.7442779541015554,-0.7098568228562101,-2.836355781555177,-5.193701881506591,-0.4790096816037632,-4.015028831530884,-1.6576827315794702,4.183617103451404,9.162292980298611,-23.86831442305209,1.1786730499757072,10,1.5410308837890696,2.7624053955078196,3.509065628051758,1.784353256225586,1.27862548828125,0,0.0590940210788784,1.2982467522220253,56.14503860473633,-3.81823385638612,58.48282241821289,1.385313092561553,58.08206176757813,0.0590940210788784
13804,2016-11-01,56.58396911621094,56.86068725585938,55.83015441894531,56.29771041870117,15036075.0,0.00987740525166414,1.4545409115895103,-0.8108070145109183,37.8350530760011,39.2353973392999,1.5926086227370746,2.4302550101457854,2.9170280514513536,0.815478126932689,11.309925006188259,1.0305328369140696,-0.8492497821450016,-2.1321561813354464,-4.6709885231995685,0.4066761605286757,-3.4015723522675074,-0.8627400104033853,3.178422202188294,25.20327581480949,-11.213771701729389,1.2694161709320608,11,0.9732818603515696,2.2089691162109446,2.955629348754883,1.230916976928711,0.7824440002441406,1,0.03187185889333799,2.183643498763931,56.03053283691406,1.2982467522220253,56.14503860473633,-3.81823385638612,58.48282241821289,0.03187185889333799
13805,2016-11-02,56.14503860473633,56.78435134887695,56.05915832519531,56.35496139526367,11239486.0,-0.007757153100609537,-2.7999720156712242,-0.7333324449301049,30.29000617491228,37.445135601711854,1.7637691998304277,2.7105574066746954,3.279342277244588,1.3087374486725878,12.398839479710524,0.7251930236816406,-0.906586579496576,-2.382155418395996,-5.098785187867293,0.33447435107530055,-3.7404703031316444,-1.0238405336603478,3.2107699538932906,12.737173174201102,-23.6795121080133,1.3583148847356474,11,1.374044418334961,2.647899627685554,3.394559860229492,1.6698474884033203,2.2805328369140625,2,0.032630875552084326,1.4545409115895103,56.58396911621094,2.183643498763931,56.03053283691406,1.2982467522220253,56.14503860473633,0.032630875552084326
13806,2016-11-03,55.75381851196289,56.50763320922852,55.6202278137207,56.46946716308594,11866504.0,-0.006968026071326516,1.240977202776297,3.409104125022715,30.160429590945313,36.229060375593974,1.824830615506258,2.9343315319426324,3.6139676050158016,1.7504299811323705,13.819067197472942,0.8874053955078196,-1.018926627039427,-2.5715625762939425,-5.485685564911336,0.3425604123234507,-4.028624070602639,-1.114501081985246,3.2360655628740815,5.036080887914844,-32.43005269825162,1.4570614943086966,11,1.7270965576171875,3.0009517669677734,3.8358755111694336,2.061067581176758,3.139312744140632,3,0.04620913823919759,-2.7999720156712242,56.14503860473633,1.4545409115895103,56.58396911621094,2.183643498763931,56.03053283691406,0.04620913823919759
13807,2016-11-04,56.125953674316406,56.55534362792969,55.92557144165039,56.00190734863281,11861893.0,0.0066746130092179,-3.5517231872070583,-0.17333411512609073,35.19735443403637,35.800711413277455,1.225558418111774,2.3877701884902223,3.2010071817881283,1.4338813460156032,15.631871718162827,0.8015251159667969,-1.1945363742646435,-2.0109731674194364,-4.984572508117857,0.9626261732789843,-3.4977728377686432,-0.5241734970702296,2.459571649186614,40.76923786591362,1.7982310278276614,1.486799670349209,11,1.3549613952636719,2.628816604614258,3.4398860931396484,1.6889324188232422,2.8339691162109375,4,0.024311493676171914,1.240977202776297,55.75381851196289,-2.7999720156712242,56.14503860473633,1.4545409115895103,56.58396911621094,0.024311493676171914
13808,2016-11-07,57.29961776733398,57.45228958129883,56.7557258605957,56.79389190673828,10981258.0,0.02091125435173935,-1.3934514329905692,4.076911249154257,39.570550642551126,35.18654661901753,-0.05902358770114802,0.974748798390145,1.9830106283669835,0.3017103704776858,15.433781479508385,1.3263359069824219,-1.3371678714253932,-0.6536258697509822,-3.3283527416426253,2.021101002140661,-1.9909893056968002,0.6837375661948357,0.9300718549951625,91.66666666666627,53.06898621619532,1.3373634359458202,11,0.11927413940430398,1.4551525115966868,2.2542943954467844,0.5152683258056712,1.6698493957519602,0,0.003830168012238566,-3.5517231872070583,56.125953674316406,1.240977202776297,55.75381851196289,-2.7999720156712242,56.14503860473633,0.003830168012238566
13809,2016-11-08,57.738548278808594,57.99618148803711,56.79389190673828,57.08015441894531,8323321.0,0.007660269449909718,1.0487863541219757,1.3018789647967717,43.213565408209014,35.467300345242215,-0.7971931723079067,0.45229249902710933,1.4990122061910256,-0.06822374658285213,16.696288551210113,1.2022895812988281,-1.381228344603464,-0.14694728851318217,-2.768171176174377,2.4742765991480127,-1.4575592323437832,1.1636646553174188,-2.1183204650878906,89.15664004675344,49.82494836928548,1.3106119438305979,11,-0.3196563720703125,1.0162220001220703,1.815363883972168,0.07633781433105469,1.774810791015625,1,-0.007436798575880976,-1.3934514329905692,57.29961776733398,-3.5517231872070583,56.125953674316406,1.240977202776297,55.75381851196289,-0.007436798575880976
13810,2016-11-09,61.24045944213867,62.02289962768555,59.88549423217773,61.03053283691406,29187953.0,0.0606511813636188,1.408606033250591,0.3188465415947252,58.284467211997644,37.2166515362457,-4.251009556839023,-3.014807472678875,-1.9989751715486932,-3.483883543743687,18.05648885619021,4.284351348876953,-1.2853879868535358,3.2347347259521513,0.23649568260004372,6.232973769304259,1.735615204276101,4.7338542476282015,-5.572712554931641,87.77947381528602,48.26999301300795,1.4991195216760536,11,-2.418895721435547,-2.418895721435547,-1.6865472793579102,-3.4255733489990234,-1.6603050231933594,2,-0.06325958950951172,1.0487863541219757,57.738548278808594,-1.3934514329905692,57.29961776733398,-3.5517231872070583,56.125953674316406,-0.06325958950951172
13811,2016-11-10,61.98473358154297,62.461830139160156,61.56488418579102,61.58396911621094,18719690.0,0.012153307571239003,-3.0869255370925006,1.9090694335919753,63.72263874934673,41.24237844995088,-4.96882294065027,-3.7681556933542595,-2.733057005823582,-4.138378692470596,19.431933111734825,1.2213706970214844,-1.3048248862552825,3.862119483947751,0.4418865181483653,7.282352449747137,2.152003001048058,5.572235966847444,-6.062780584716798,92.7007699710699,48.868008958732425,1.7101164828996922,11,-2.943704605102539,-2.943704605102539,-2.430821418762207,-4.16984748840332,-3.645038604736328,3,-0.05741997963434631,1.408606033250591,61.24045944213867,1.0487863541219757,57.738548278808594,-1.3934514329905692,57.29961776733398,-0.05741997963434631
13812,2016-11-11,61.02099227905274,61.55534362792969,60.66793823242188,61.14503860473633,14734566.0,-0.015548042990656596,-1.1379284992188412,-0.3095242627881564,61.22020500381562,44.388252254646126,-3.6215339560130104,-2.812593250911327,-1.773495750266612,-3.10158738620661,20.645288483744412,1.3167953491210866,-1.2119690360729791,2.812023162841804,-0.813762556967589,6.437808882651197,0.9991303029371039,4.624916022746504,-4.7066466536865335,74.74918456152186,24.99749633985752,1.8128928599046972,11,-1.9799633026123118,-1.9799633026123118,-1.4670801162719798,-3.206106185913093,-3.2919845581054688,4,-0.03487096724383598,-3.0869255370925006,61.98473358154297,1.408606033250591,61.24045944213867,1.0487863541219757,57.738548278808594,-0.03487096724383598
13813,2016-11-14,60.6202278137207,61.154579162597656,60.34350967407226,61.068702697753906,10610476.0,-0.006567649105070572,1.615392185203204,3.61538224983107,55.860534762657075,46.39108355316347,-2.7952000022679897,-2.3829494332591494,-1.384115344428409,-2.639112659086777,21.130283642249715,0.8110694885253977,-1.1723708669746955,2.315361785888669,-1.4635801150379137,6.094303686815252,0.42589083542537765,4.20483273635196,-3.937033117526859,67.5084263461963,21.573327671730738,1.8894709504632925,11,-1.5791988372802734,-1.5791988372802734,-1.0663156509399414,-2.8053417205810547,-3.912212371826172,0,-0.02738863054581875,-1.1379284992188412,61.02099227905274,-3.0869255370925006,61.98473358154297,1.408606033250591,61.24045944213867,-0.02738863054581875
13814,2016-11-15,60.73473358154297,60.81106948852539,60.19084167480469,60.76335906982422,7640339.0,0.0018889036209848165,8.999938495602436,0.0638285203929741,61.102237747946795,49.81466483905618,-2.524476853280696,-2.5088486822998703,-1.5169071877060816,-2.663191291904589,22.12268140697041,0.6202278137207031,-0.7247838896671723,2.3554399490356417,-1.5578115230094909,6.268691421080774,0.3988142130130754,4.312065685058208,-3.704820758771149,32.96306770649039,-12.121553761187727,1.9566257360225647,11,-1.693704605102539,-1.693704605102539,-0.5248098373413086,-2.509542465209961,-3.883586883544922,1,-0.029065187485954325,1.615392185203204,60.6202278137207,-1.1379284992188412,61.02099227905274,-3.0869255370925006,61.98473358154297,-0.029065187485954325
13815,2016-11-16,59.761451721191406,61.02099227905274,59.58969497680664,60.78244400024414,11297650.0,-0.0160251276815897,-1.0978985006863455,35.66724413646055,55.10672029978644,52.586474917816304,-1.0999284768143553,-1.5583488870145032,-0.562216436804249,-1.5955394459874768,23.000170187555398,1.4312973022461009,-0.3674387016937146,1.3458984374999972,-2.606229937408699,5.298026812408693,-0.6301657499543509,3.3219626249543452,-2.4056238594362895,5.980106599301646,-34.96381119537047,1.9760641874543472,11,-0.5677509307861328,-0.7204227447509766,0.4484720230102539,-1.5362606048583984,-2.929389953613274,2,-0.004151382609054233,8.999938495602436,60.73473358154297,1.615392185203204,60.6202278137207,-1.1379284992188412,61.02099227905274,-0.004151382609054233
13816,2016-11-17,59.82824325561523,59.91412353515625,59.27481079101562,59.64694595336914,8762642.0,0.0011176357417725935,2.6215748984355143,-0.17756970935597313,67.97019589975862,56.227901747341,-0.5900310312459496,-1.6511791369548234,-0.658587871136838,-1.5707282103668803,23.74512294588949,0.6393127441406321,-0.07034352341473493,1.3754762649536048,-2.6169634275740705,5.36791595748128,-0.6207435813102364,3.371696111217446,-2.1660552572158096,24.267682343416425,-19.687978853185356,1.9962198462638387,11,-0.21946525573729758,-0.7872142791747976,0.38645076751709695,-1.6030521392822195,-2.7767181396484304,3,-0.004146684294405234,-1.0978985006863455,59.761451721191406,8.999938495602436,60.73473358154297,1.615392185203204,60.6202278137207,-0.004146684294405234
13817,2016-11-18,59.03625869750977,59.75190734863281,58.90267181396485,59.70419692993164,8066351.0,-0.013237636858593915,1.2249962520613475,-3.684214956024176,63.755462936873535,58.91511422448794,0.7355449388186344,-0.8525539959146826,0.11707488561321355,-0.713212933834761,24.037607332857746,0.9255714416503764,0.34920749063508083,0.5515260696411204,-3.449260441514177,4.552312580796418,-1.4488671859365283,2.551919325218769,-1.0860921706647133,5.932166064737349,-40.67210483023976,2.000393255577647,11,0.591602325439446,0.004770278930656957,1.1784353256225515,-0.8110675811767649,-2.4809150695800852,4,-0.011798913685777235,2.6215748984355143,59.82824325561523,-1.0978985006863455,59.761451721191406,8.999938495602436,60.73473358154297,-0.011798913685777235
13818,2016-11-21,59.44656372070313,59.53244400024414,58.89313125610352,59.10305404663086,7164862.0,0.0069500512438580575,1.4814658523042479,-0.5142835930004274,63.274335657012564,61.14408869657722,0.7395865118913676,-1.2083257143153006,-0.3266536189404121,-1.0634681215692794,24.047002106725678,0.6393127441406179,0.849881783786671,0.8878807067871151,-3.127305323032978,4.903066736607208,-1.119712308122935,2.895473721697165,-1.2256973771191682,26.0088632965583,-22.33988773968687,2.007593014910047,11,1.2309169769287038,-0.4055347442627024,0.7681303024291921,-1.2213726043701243,-3.110687255859382,0,-0.028892435361367985,1.2249962520613475,59.03625869750977,2.6215748984355143,59.82824325561523,-1.0978985006863455,59.761451721191406,-0.028892435361367985
13819,2016-11-22,58.8740463256836,59.78053283691406,58.40649032592773,59.63740539550781,10052626.0,-0.009630790397059497,1.6181864437579638,-2.222234561183289,62.500004368229945,61.61248171393636,1.6652296962236548,-0.6899712681327017,0.24754921735556934,-0.4386482166482253,23.422430433820086,1.3740425109863352,1.2911417139325678,0.32729072570801776,-3.682380615619884,4.33696206703592,-1.6775449449559332,2.3321263963719687,3.5877838134765554,17.8831765337571,-33.52561672696664,2.00483567066395,11,1.5601139068603445,0.16698265075682883,1.0782432556152273,-0.3816795349121165,-2.7003822326660227,1,-0.036790929432756636,1.4814658523042479,59.44656372070313,1.2249962520613475,59.03625869750977,2.6215748984355143,59.82824325561523,-0.036790929432756636
13820,2016-11-23,58.816795349121094,58.8740463256836,57.08015441894531,57.566795349121094,9588152.0,-0.0009724314895191988,1.6293724279835222,-1.6374993753435763,64.47250076873914,61.695799716091074,1.5003018820589702,-0.60591939918028,0.32000533118977614,-0.32981079126663815,23.06276629152093,1.7938919067382884,1.6387195853704313,0.23330307006835938,-3.77190261352375,4.238508753660469,-1.7692997717276953,2.235905911864414,3.5639279937744135,61.279458560144725,3.839393701929083,2.0026028417960546,11,0.5009536743164062,0.22423362731933594,1.1354942321777344,-0.2767181396484375,-1.4217567443847656,2,-0.03341985294260719,1.6181864437579638,58.8740463256836,1.4814658523042479,59.44656372070313,1.2249962520613475,59.03625869750977,-0.03341985294260719
13821,2016-11-25,59.36068725585938,59.54198455810547,58.92175674438477,58.988548278808594,3669362.0,0.009247221027767427,-1.4528407205141765,0.2977111816406307,65.03993546757633,62.12021421206449,0.609098190311073,-1.1390726181437216,-0.23373202138174776,-0.8361034272241952,22.73304284061312,0.725189208984375,1.9549886348261367,0.7333017349243249,-3.2864733301326723,4.753076799981322,-1.2765857976041772,2.743189267452827,2.8080133300781185,84.4523427434851,23.874791236890488,2.0098875325284986,11,-0.24332046508789773,-0.3196582794189524,0.591602325439446,0.591602325439446,-1.9847335815429759,4,-0.04259764509434072,1.6293724279835222,58.816795349121094,1.6181864437579638,58.8740463256836,1.4814658523042479,59.44656372070313,-0.04259764509434072
13822,2016-11-28,58.96946716308594,59.21755599975586,58.79771041870117,58.95038223266602,7806971.0,-0.006590558682165959,-1.5882159276635273,0.051284416835783685,58.37321892089898,62.399401340758025,0.7584668836298576,-0.5537975648811226,0.14596966858415783,-0.40338767222523586,20.96696572096039,0.5629768371582102,1.791415337385132,0.20086021423340128,-3.646474167916111,4.048194596382913,-1.7228069768413548,2.1245274053081573,2.995691576171879,69.964740184888,12.769527416560614,1.9236671910747578,11,0.08110618591308594,0.07156181335449219,0.9828224182128906,0.9828224182128906,-1.6125984191894602,0,-0.03252432384737136,-1.4528407205141765,59.36068725585938,1.6293724279835222,58.816795349121094,1.6181864437579638,58.8740463256836,-0.03252432384737136
13823,2016-11-29,59.34160232543945,59.59923553466797,59.08396911621094,59.11259460449219,10516575.0,0.006310641426084729,-2.600005330419371,11.999400359788597,58.09249256188798,62.06498520897372,0.20772992600129214,-0.7011029619495304,-0.20437377438683768,-0.7401263553436479,18.960420993805556,0.6297683715820312,1.4701855616017667,0.4074419021606417,-3.2226234468107293,4.037507251132013,-1.4075907723250438,2.222474576646327,2.4281562410058655,83.745592523111,29.329508291853564,1.8150326744856866,11,-0.2910289764404297,-0.30057334899902344,0.298187255859375,0.610687255859375,-1.832061767578125,1,-0.04695287266139947,-1.5882159276635273,58.96946716308594,-1.4528407205141765,59.36068725585938,1.6293724279835222,58.816795349121094,-0.04695287266139947
13824,2016-11-30,58.38740539550781,59.46564865112305,58.19656372070313,59.45610809326172,13132174.0,-0.016079729777073837,1.3333403470380993,-4.666666666666667,30.609569745669944,59.34307959184967,0.8872456343983899,0.416483681590762,0.7422118599431116,0.24443019368954566,17.526354544645113,1.2690849304199148,1.2058134624884076,-0.6369268417358427,-4.107265861712342,2.833412178240657,-2.372096351724096,1.0982426682524107,3.1947690050375073,51.89396119098313,1.627973718232404,1.735169509988251,11,0.10973358154296875,0.6536235809326172,1.032918930053711,1.4885482788085938,-0.08588027954101562,2,-0.035136497619089324,-2.600005330419371,59.34160232543945,-1.5882159276635273,58.96946716308594,-1.4528407205141765,59.36068725585938,-0.035136497619089324
13825,2016-12-01,57.97710037231445,58.55915832519531,57.87213516235352,58.49236679077149,8802047.0,-0.0070272864569681515,1.1176657338381362,0.48214196477652244,21.46735838879657,54.176097646187216,1.137436056890877,1.0235579387692013,1.1166022863889822,0.6790558168789929,16.084766189647222,0.6870231628417898,1.036818281416501,-1.1388349533081055,-4.378197839990733,2.100527933374522,-2.7585163966494193,0.48084649003320834,3.424993228966869,6.077539652213091,-37.21708878026488,1.619681443341314,12,0.4532432556152344,1.0639286041259766,0.9231853485107422,1.378814697265625,-0.8015289306640625,3,-0.031106010264667527,1.3333403470380993,58.38740539550781,-2.600005330419371,59.34160232543945,-1.5882159276635273,58.96946716308594,-0.031106010264667527
13826,2016-12-02,58.33015441894531,58.70228958129883,57.85305404663086,58.25381851196289,8376769.0,0.006089543015494581,1.0697759823723834,-0.1481484223462674,29.017842004472513,50.31636198703155,0.6141108032249605,0.9206131928939953,0.7211520369089897,0.3533840691875838,14.275629300522658,0.8492355346679688,0.7764576220842727,-0.91459770202637,-3.7735904731188583,1.9443950690661183,-2.344094087572614,0.5148986835198741,2.8990616150425694,27.32249629165201,-11.497909734506386,1.4294963855462448,12,0.100189208984375,0.7108745574951172,0.5486612319946289,1.0257606506347656,0.4770965576171875,4,-0.01603143045863875,1.1176657338381362,57.97710037231445,1.3333403470380993,58.38740539550781,-2.600005330419371,59.34160232543945,-0.01603143045863875
13827,2016-12-05,57.49045944213867,58.711830139160156,57.09923553466797,58.70228958129883,13608490.0,-0.014395555526489634,1.6201638795572029,-15.874968767178052,27.158760879829657,46.30352034512234,1.3538462151458077,1.968711810214245,1.509665016476717,1.214332951412345,12.591879486410756,1.6125946044921875,0.6353076649703695,-1.8225179672241225,-4.421436109031873,0.7764001745836282,-3.1219770381280014,-0.5230588963202436,3.572794127247505,15.648956298828127,-18.73532311346196,1.2994590709038765,12,0.9398841857910156,1.5505695343017578,1.3311042785644531,1.8654556274414062,1.8702278137207102,0,-0.0019917351319397314,1.0697759823723834,58.33015441894531,1.1176657338381362,57.97710037231445,1.3333403470380993,58.38740539550781,-0.0019917351319397314
13828,2016-12-06,57.51908493041992,57.6240463256836,56.8797721862793,57.42366409301758,11171261.0,0.0004979171945922456,3.87499375343543,-0.07874109936601674,26.23409122562478,42.27397444038842,1.1432833076317834,2.0631500565480536,1.4540515769371538,1.2076483301350578,11.917376096851848,0.744274139404304,0.3228726386589358,-1.804865837097168,-4.3696191769642425,0.7598875027699066,-3.087242507030709,-0.5224891671636271,3.384844672948617,24.72325158732032,-9.434288186605038,1.282376669933538,12,0.7204189300537109,1.5219440460205078,0.7776699066162109,1.312021255493164,1.9656486511230469,1,-0.0028202150072393906,1.6201638795572029,57.49045944213867,1.0697759823723834,58.33015441894531,1.1176657338381362,57.97710037231445,-0.0028202150072393906
13829,2016-12-07,57.30915832519531,57.30915832519531,55.93511581420898,56.96564865112305,14723981.0,-0.0036496861081596332,7.000022210130082,3.5999440313424484,29.570690025563096,38.39599546892442,1.238084247034891,2.3602707567581476,1.6210747420830955,1.4478116433093362,11.969894874652152,1.5839691162109446,0.08809261819571645,-1.9933229446411147,-4.620387638253895,0.6337417489716657,-3.306855291447505,-0.6797905978347245,3.3533218331478736,49.48447518130962,11.276775453852068,1.313532346806389,12,0.45801734924316406,1.7318706512451172,0.8730926513671946,1.4837799072265696,1.3549652099609375,2,0.0034965132715607528,3.87499375343543,57.51908493041992,1.6201638795572029,57.49045944213867,1.0697759823723834,58.33015441894531,0.0034965132715607528
13830,2016-12-08,57.36641311645508,57.595420837402344,56.77481079101562,56.9942741394043,8998757.0,0.0009990513372204468,-1.023535387741262,1.0833435129762685,29.458602983584896,34.44251408181427,1.0655061309110394,2.105869986666619,1.4982413511810364,1.4269183938116612,11.858439398628393,0.8206100463867259,-0.18447258491021046,-1.742365837097168,-4.338888452870911,0.8541567786765754,-3.040627144984036,-0.44410452921029986,2.9178778943573747,51.54643707437445,11.097250285561387,1.298261307886871,12,0.40076255798339844,1.6746158599853516,0.8086814880371165,1.426525115966804,1.0019073486328125,3,0.016300687958534565,7.000022210130082,57.30915832519531,3.87499375343543,57.51908493041992,1.6201638795572029,57.49045944213867,0.016300687958534565
13831,2016-12-09,58.42557144165039,58.6927490234375,57.63358688354492,57.71946716308594,11021187.0,0.01846303904420865,-1.4130414944791354,1.897420915595465,45.12194527393499,32.970150343262716,-0.156729686822203,0.807813536897541,0.42721816227641796,0.4086690477922872,11.165721474690033,1.3263359069824219,-0.39588042191218165,-0.5052494049072251,-2.733604558152301,1.7231057483378507,-1.619426981529763,0.6089281717153128,1.5107855534337844,89.6907400614646,43.02162653927084,1.1141775766225377,12,-0.6583957672119141,0.6154575347900391,-0.2695608139038086,0.3673667907714915,-0.8587760925292969,4,-0.021394741534507267,-1.023535387741262,57.36641311645508,7.000022210130082,57.30915832519531,3.87499375343543,57.51908493041992,-0.021394741534507267
13832,2016-12-12,58.89313125610352,59.2557258605957,58.49236679077149,58.625953674316406,8641808.0,0.008002657105717459,-1.8571428571429065,0.37838261273575974,45.619354686761184,31.58424613491529,-0.7110287538194768,0.18199714630957686,-0.06239865896004915,-0.014847633936973637,10.951671890931502,0.8301544189453125,-0.6234099925322738,0.06870346069336364,-1.9309099774270493,2.0683168988137766,-0.9311032583668464,1.0685101797535737,0.7231264445106333,89.0804822178162,38.15397224173341,0.9998067190602077,12,-1.192749023437507,0.3005695343017507,-0.7752885818481516,-0.13836097717285867,0.7728996276855398,0,-0.0014582393177153818,-1.4130414944791354,58.42557144165039,-1.023535387741262,57.36641311645508,7.000022210130082,57.30915832519531,-0.0014582393177153818
13833,2016-12-13,58.959922790527344,59.12213516235352,58.44465637207031,58.96946716308594,8218626.0,0.0011341141657652543,3.3030868385344507,-0.03572295435400182,50.738904614608934,33.82083889813073,-0.9360956628108426,-0.016398698447417814,-0.15430970455698656,-0.03721757896903455,10.97203880184581,0.6774787902832102,-0.9146588625130647,0.2185102462768569,-1.596531384883555,2.0335518774372687,-0.689010569303349,1.1260310618570628,0.36184355917439603,91.091905826454,34.49910687984201,0.9075208155802055,12,-1.364501953125,0.23855018615722656,-0.8420801162719727,-0.2051525115966797,0.01908493041992898,1,0.0067972352466585395,-1.8571428571429065,58.89313125610352,-1.4130414944791354,58.42557144165039,-1.023535387741262,57.36641311645508,0.0067972352466585395
13834,2016-12-14,58.96946716308594,59.88549423217773,58.76908493041992,59.01717758178711,11612574.0,0.0001618789867230408,-3.978692638115054,4.9988009592326135,51.32450374959459,37.13829949377496,-0.9547990337205761,-0.17388859819320146,-0.18753481630725588,0.0021273860254780175,10.890709771830883,1.1164093017578054,-1.0933276055314352,0.31631793975829936,-1.244461788357924,1.8770976678745228,-0.4640719242998088,1.0967078038164075,-3.0343513488769602,70.55222473073074,13.951117992027335,0.7803898640581113,12,-1.0591621398925852,0.2290058135986328,-0.8826360702514648,-0.21469688415527344,-0.5629768371582102,2,0.008737851014186893,3.3030868385344507,58.959922790527344,-1.8571428571429065,58.89313125610352,-1.4130414944791354,58.42557144165039,0.008737851014186893
13835,2016-12-15,59.51335906982422,59.77099227905274,59.00763320922852,59.16030502319336,8917851.0,0.009223279993934685,-1.318838900315818,-7.399936035819941,51.324503749594534,39.616817465455185,-1.4056776536807973,-0.7771656582998716,-0.759734538571152,-0.4861689466404755,11.240802372131508,0.801525115966804,-1.2942845119767554,0.8726144790649428,-0.654660873603369,2.3998898317332547,0.10897680273078691,1.6362521553990987,-3.4992356872558688,83.47466814833913,29.14090510244955,0.7636376763341546,12,-1.6030540466308665,-0.31488609313964844,-1.426527976989746,-0.7585887908935547,-1.2309150695800781,3,-0.014269662273164618,-3.978692638115054,58.96946716308594,3.3030868385344507,58.959922790527344,-1.8571428571429065,58.89313125610352,-0.014269662273164618
13836,2016-12-16,59.58015441894531,60.14313125610352,59.20801544189453,59.790077209472656,18406758.0,0.0011223589151256874,1.0416687488547804,-0.5945910903177707,55.61403410334245,42.778514490289936,-1.4265284353148004,-0.9101647952577778,-0.8503386178473846,-0.500072493083124,11.851697061541241,0.9351158142089915,-1.149149354585532,0.9518142700195327,-0.538432467328434,2.4420610073674993,0.2066909013455458,1.6969376386935195,-3.488603619384776,66.85397926983993,13.898555840653643,0.7451233686739849,12,-1.5410308837890625,-0.3816814422607422,-0.7585906982421875,-0.7585906982421875,-1.1832084655761719,4,-0.020339557117228346,-1.318838900315818,59.51335906982422,-3.978692638115054,58.96946716308594,3.3030868385344507,58.959922790527344,-0.020339557117228346
13837,2016-12-19,58.33969497680664,59.41793823242188,58.08206176757813,58.96946716308594,12512072.0,-0.02082001052592486,-1.3333300018323546,3.000018171906233,42.05750539793518,44.53667162054665,-0.05915758310366215,0.2903189665533574,0.34802322542199704,0.789192577685526,12.527490988684937,1.4980926513671804,-0.9224607172694519,-0.25381698608398295,-1.7364622961611644,1.2288283239931985,-0.9951396411225772,0.48750566895461134,-2.0860809589843825,12.49997686457599,-35.05041256015995,0.7413226550385923,12,-0.3005714416503906,0.4055347442626953,0.7013339996337891,0.7013339996337891,0.5820617675781321,0,-0.013248263090727797,1.0416687488547804,59.58015441894531,-1.318838900315818,59.51335906982422,-3.978692638115054,58.96946716308594,-0.013248263090727797
13838,2016-12-20,57.72900772094727,58.85496139526367,57.60496139526367,58.38740539550781,10875201.0,-0.010467782803837977,-1.7578893326207439,1.0454537194637996,44.480001739841335,46.193261811022005,0.6531214214612788,0.8071148656392637,0.8738883608497545,1.4421256260323503,13.348086593137493,1.25,-0.8117020365893879,-0.7786264419555593,-2.2521683011157094,0.6949154172045908,-1.5153973715356344,-0.04185551237548424,-1.319813013593766,4.88723499547644,-40.37404740619443,0.7367709295800762,12,0.7299633026122976,0.8158397674560476,1.312021255493157,1.312021255493157,0.8874053955078054,1,0.033553723497293575,-1.3333300018323546,58.33969497680664,1.0416687488547804,59.58015441894531,-1.318838900315818,59.51335906982422,0.033553723497293575
13839,2016-12-21,56.70801544189453,58.02481079101562,56.62213516235352,57.81488418579102,12630706.0,-0.017685948873191304,-1.1940301624476057,1.6811553057736608,40.34833638825402,47.40323218931859,1.76553941388795,1.7470873465968708,1.8570455990348407,2.499855564907236,14.080812076674832,1.4026756286620952,-0.6298914782346401,-1.691317176818849,-3.3572976423203187,-0.025336711317379468,-2.5243074095695803,-0.8583269440681178,-0.14946327259102077,2.4390904520868872,-45.80498423036316,0.8329902327507333,12,1.6746177673339915,1.7700386047363281,2.3330135345458984,2.3330135345458984,2.4427490234375,2,0.040047112588161404,-1.7578893326207439,57.72900772094727,-1.3333300018323546,58.33969497680664,1.0416687488547804,59.58015441894531,0.040047112588161404
13840,2016-12-22,56.85114669799805,57.25190734863281,56.45038223266602,56.88931274414063,10584800.0,0.0025240039699532257,1.1000054970041142,0.03448109484800333,38.38082639912396,46.654218981006245,1.7228022315109044,1.5274576150970063,1.685267982254686,2.3996950405008732,14.033560521364963,0.8015251159667898,-0.43230873179523854,-1.4499034881591797,-3.239522536839196,0.33971556052083685,-2.3447130124991915,-0.5550939638191679,3.291984558105476,10.852740405275666,-38.38385412500074,0.8948095243400097,12,1.4456100463867259,1.6269073486328125,2.189882278442383,2.189882278442383,2.4045791625976562,3,0.027358175133949336,-1.1940301624476057,56.70801544189453,-1.7578893326207439,57.72900772094727,-1.3333300018323546,58.33969497680664,0.027358175133949336
13841,2016-12-23,56.83206176757813,57.11832046508789,56.53625869750977,57.03244400024414,7955892.0,-0.0003357000083269446,2.1282277326171033,5.250274862567552,44.0619665162276,46.48117585094695,1.6674242368997483,1.4202058679136726,1.648746963360722,2.4724363701156946,14.521692452846752,0.5820617675781179,-0.2566788043055084,-1.3425571441650348,-3.1737716691571336,0.488657380827064,-2.2581644066610878,-0.42694988166898185,3.2372145080566384,12.86174666774646,-38.94534505387891,0.9156072624960507,12,1.4646949768066406,1.207061767578118,2.2853031158447195,2.2089672088622976,4.40839767456054,4,0.025520492967464836,1.1000054970041142,56.85114669799805,-1.1940301624476057,56.70801544189453,-1.7578893326207439,57.72900772094727,0.025520492967464836
13842,2016-12-27,57.0515251159668,57.38549423217773,56.83206176757813,57.12786483764648,6094749.0,0.0038616115897076586,-1.1481410189969983,0.3809705115269441,45.923444517763244,45.94612472907521,1.2954918580561383,1.1064142438244602,1.386463103222411,2.30555545805084,14.86527913557157,0.5534324645995952,-0.0686155462488216,-1.0271966934204073,-2.8838505806293,0.8294571937884854,-1.9555236370248537,-0.09886974981596097,2.945373278808596,24.999920678484294,-28.98419671571896,0.928326943604445,12,1.2452316284179759,0.9875984191894531,2.273378372192383,1.9895038604736328,4.293895721435547,1,0.023582556902160823,2.1282277326171033,56.83206176757813,1.1000054970041142,56.85114669799805,-1.1940301624476057,56.70801544189453,0.023582556902160823
13843,2016-12-28,56.55534362792969,57.11832046508789,56.49809265136719,56.98473358154297,6470981.0,-0.008697076669353487,-1.2807024926706785,5.624725164901583,43.740116373367925,45.10341502060558,1.580969513903824,1.4579008260411257,1.8522475701659786,2.760248259057448,15.616746371795525,0.6202278137207031,-0.08341394839951022,-1.3840652465820327,-3.2597646602554704,0.49163416709140506,-2.321914953418748,-0.44621553974531736,3.3706244436035178,6.666634361211742,-45.908509085361054,0.9378497068367171,12,1.7414131164550852,1.4837799072265625,2.7791013717651367,2.485685348510742,5.410305023193359,2,0.04184243193752679,-1.1481410189969983,57.0515251159668,2.1282277326171033,56.83206176757813,1.1000054970041142,56.85114669799805,0.04184243193752679
13844,2016-12-29,56.33587646484375,56.86068725585938,56.27862548828125,56.57442855834961,6833065.0,-0.0038805734172492334,-2.2972955451589256,0.5555604911071231,41.666651243050865,44.03032029765628,1.550642039800593,1.5977074354830876,2.02060681944603,2.95176520812155,15.880312081071066,0.5820617675781321,-0.15069813659803089,-1.5009559631347642,-3.4942001390567725,0.4922882127872441,-2.497578051095772,-0.5043338751737565,3.5205798899121135,5.1723365465141855,-45.5693949753571,0.9966220879610056,12,1.8750019073486328,1.7032470703125,3.523378372192383,2.7051525115966797,4.923664093017578,3,0.04048107164951076,-1.2807024926706785,56.55534362792969,-1.1481410189969983,57.0515251159668,2.1282277326171033,56.83206176757813,0.04048107164951076
13845,2016-12-30,56.17366409301758,56.25,55.87786483764648,56.08778762817383,11289685.0,-0.0028793795713358827,2.119998720696001,-0.35999040537299115,28.700382894032245,41.039914607732925,1.329064370905428,1.7053158594717814,2.1355400954221295,3.0904375583637673,16.050675251073542,0.45801162719727273,-0.28043757080630627,-1.5729965209960923,-3.69831709528264,0.5523240532904552,-2.635656808139366,-0.5103362338528186,3.539679027079302,19.620157078661254,-25.112707187951923,1.0626602871432733,12,1.4742374420166016,1.8368339538574219,3.5639305114746094,2.8673648834228516,5.200382232666023,4,0.052998151720790254,-2.2972955451589256,56.33587646484375,-1.2807024926706785,56.55534362792969,-1.1481410189969983,57.0515251159668,0.052998151720790254
13846,2017-01-03,57.39503860473633,57.61450576782226,56.345420837402344,56.44084167480469,12564158.0,0.021742831475195956,-1.2166674995419062,11.111273987206824,37.5987292925847,40.544495040471766,-0.26246623312685813,0.43246553217181827,0.8785660891390776,1.85010093817138,15.887083015068058,1.4408416748046804,-0.4005955037335198,-0.3048662185668931,-2.417242868059226,1.80751043092544,-1.3610545433130596,0.7513221061792734,2.088175818413525,87.36254805052211,46.24664103067565,1.0561883247461676,1,-0.02862548828125,0.6154594421386719,1.7843503952026367,1.6459903717041016,4.045803070068359,1,0.032418956430597,2.119998720696001,56.17366409301758,-2.2972955451589256,56.33587646484375,-1.2807024926706785,56.55534362792969,0.032418956430597
13847,2017-01-04,57.375953674316406,58.0057258605957,57.290077209472656,57.72900772094727,9863671.0,-0.00033251881841833697,-1.727283300018172,-0.3700012393208596,36.783451654630795,39.689322808781704,-0.4408216433654104,0.46644711828100327,0.8832439704929129,1.8348368063235512,15.125581239825264,0.7156486511230469,-0.5794420339083786,-0.3182258605957031,-2.4336112638269256,1.7971595426355194,-1.3759185622113108,0.7394668410199046,1.890939773703245,70.40350946386388,34.13824961723261,1.0576927016156106,1,-0.42461585998535867,0.6345443725585938,1.7032442092895508,1.6650753021240234,3.83587646484375,2,0.0673541008095202,-1.2166674995419062,57.39503860473633,2.119998720696001,56.17366409301758,-2.2972955451589256,56.33587646484375,0.0673541008095202
13848,2017-01-05,57.35686874389648,57.80534362792969,57.25190734863281,57.461830139160156,10581446.0,-0.00033262942396150574,-2.5151735417045247,0.2972955451588995,36.56595894786008,39.26905864873793,-0.5364940614957803,0.4983044327510058,0.9012456805909608,1.8233789813459182,14.20173412891379,0.553436279296875,-0.8152339050356829,-0.3291999816894631,-2.4486521410245103,1.7902521776455842,-1.3889260613569832,0.730526097978057,1.706682987500784,69.50660265396907,36.02608778230922,1.059726079667522,1,-0.4150733947753835,0.6536293029785227,1.6889324188232493,1.6841602325439524,4.446567535400405,3,0.0695392231280112,-1.727283300018172,57.375953674316406,-1.2166674995419062,57.39503860473633,2.119998720696001,56.17366409301758,0.0695392231280112
13849,2017-01-06,57.50954055786133,57.69084167480469,56.80343627929688,57.33778762817383,10730053.0,0.002661787808650118,2.3214066448692607,-1.636343812465817,32.14285471465024,38.57595068379641,-0.6297363583491347,0.38094575918154305,0.7123287082699647,1.6411992433870353,12.816019870790038,0.8874053955078054,-0.8723215993689664,-0.18654727935791016,-2.3003844491433867,1.9272898904275664,-1.2434658642506449,0.8703713055348246,1.3628699599108884,76.68149858552982,47.47908501447238,1.056918584892737,1,-0.5677452087402344,0.5009574890136719,1.5362606048583984,1.5314884185791016,5.143131256103523,4,0.07748467558662475,-2.5151735417045247,57.35686874389648,-1.727283300018172,57.375953674316406,-1.2166674995419062,57.39503860473633,0.07748467558662475
13850,2017-01-09,58.3015251159668,58.66412353515625,57.32824325561523,57.538169860839844,10201861.0,0.013771359507013248,-1.2580641001253996,4.444496268656716,39.90961597627329,38.11457840157926,-1.3347076000164577,-0.35562355569283,-0.07422313879353482,0.8282785458580832,11.360643694398371,1.3358802795410227,-0.8924141887588206,0.5586816787719755,-1.5657926542855876,2.6831560118295386,-0.503555487756806,1.620918845300757,0.3912126609978728,84.36201331284529,57.44694243556272,1.06223716652878,1,-1.0305309295654297,-0.2910270690917969,0.4675588607788086,0.7395038604736328,3.8740463256835938,0,0.05073650193559742,2.3214066448692607,57.50954055786133,-2.5151735417045247,57.35686874389648,-1.727283300018172,57.375953674316406,0.05073650193559742
13851,2017-01-10,57.17557144165039,58.43511581420898,57.14694595336914,58.39694595336914,16036706.0,-0.01931259383140982,-1.0149291135614955,-1.600007995642375,40.64416124633331,37.527991371420384,-0.17310683401383642,0.7081910081634817,1.0312718869938706,1.9227272313958679,10.848882715720956,1.2881698608398366,-0.8243790403801086,-0.5047719955444308,-2.618195914960374,1.6086519238715127,-1.561483955252406,0.5519399641635445,1.4885520935058594,19.99987699070019,-8.377623518404203,1.0567119597079726,1,0.09542274475097656,0.8349266052246094,1.560114860534668,1.865457534790039,5.095420837402351,1,0.07343127105109737,-1.2580641001253996,58.3015251159668,2.3214066448692607,57.50954055786133,-2.5151735417045247,57.35686874389648,0.07343127105109737
13852,2017-01-11,58.8072509765625,60.26717758178711,57.96755599975586,59.48473358154297,34281862.0,0.028538053818618847,1.0510629031819048,0.554688671230823,57.44399784466293,39.05064486823093,-1.7092965525146724,-0.9805243427241948,-0.5269625605813459,0.26353080069110035,11.164095556481172,3.0916061401367188,-0.7072589984094861,1.1312015533447237,-0.9721722121481307,3.234575318837578,0.07951467059829298,2.1828884360911545,-2.9293861389160227,57.85116503432264,25.407521081969705,1.0516868827464279,1,-0.7347297668457031,-0.7347297668457031,-0.0715646743774414,0.2337779998779297,3.587787628173828,2,0.044783434942262446,-1.0149291135614955,57.17557144165039,-1.2580641001253996,58.3015251159668,2.3214066448692607,57.50954055786133,0.044783434942262446
13853,2017-01-12,59.36068725585938,60.34350967407226,59.27481079101562,59.66603088378906,26079899.0,0.00941102109189651,-3.4800108740843645,0.450703273685504,69.57746050622309,42.1518458974723,-2.037177313054123,-1.5835883117301321,-0.9953170681152201,-0.31036985862651534,11.480697519267087,1.5362586975097585,-0.6155586866890985,1.66459960937501,-0.4971006903902193,3.826299909140239,0.5837494594923953,2.7454497592576246,-3.39503616333009,72.23723045789455,34.51116326400743,1.080850149882615,1,-1.2500000000000142,-1.2500000000000142,-0.6250009536743235,-0.3196582794189524,3.120227813720696,3,0.03118466057041913,1.0510629031819048,58.8072509765625,-1.0149291135614955,57.17557144165039,-1.2580641001253996,58.3015251159668,0.03118466057041913
13854,2017-01-13,59.48473358154297,59.80915832519531,59.2557258605957,59.47518920898438,10447617.0,0.0020897050121557736,-1.4680854683406486,-0.03125780820546444,69.49151681025064,46.68419411038545,-1.8635585272117936,-1.7571425109953793,-1.0489276261751996,-0.4572618004142299,12.423258175275045,0.5534324645996094,-0.5386359760839738,1.7628826141357408,-0.4737025553687886,3.99946778364027,0.6445900293834796,2.881175198888002,-3.3439681457519583,73.13439782328528,30.686775284999825,1.1182925847522631,1,-1.140268325805664,-1.3740463256836009,-0.8444671630859375,-0.44370460510253906,2.8148841857910085,4,0.03897979461529211,-3.4800108740843645,59.36068725585938,1.0510629031819048,58.8072509765625,-1.0149291135614955,57.17557144165039,0.03897979461529211
13855,2017-01-17,58.66412353515625,59.22710037231445,58.39694595336914,59.08396911621094,11101150.0,-0.013795305063639685,1.3513522274205574,-43.98880895287048,62.1212182396743,49.40891510450653,-0.7292097838435438,-1.057643101608221,-0.15181493245749778,0.33504182184587705,13.148461137920611,1.0877876281738281,-0.4146239956729687,0.984734344482419,-1.1379900250789063,3.1074587140437444,-0.07662784029824365,2.0460965292630817,-2.355248329833991,47.46276671917525,1.2201547024437858,1.0613621847806627,1,-0.09065055847167969,-0.5534362792968821,-0.2600212097167969,0.3769054412841797,4.1698455810546875,1,0.06798956565708081,-1.4680854683406486,59.48473358154297,-3.4800108740843645,59.36068725585938,1.0510629031819048,58.8072509765625,0.06798956565708081
13856,2017-01-18,58.36832046508789,58.95038223266602,58.28244400024414,58.568702697753906,8522022.0,-0.0050423163637839385,-2.5897614629996384,0.47727603125567875,58.62500624656437,51.835754503610254,-0.3138304546953705,-0.9036111677607863,0.2312429687693438,0.6134814821047314,13.823792205226958,0.6679382324218821,-0.24842512105109193,0.7495229721069308,-1.2074669200025454,2.706512864216407,-0.22897197394780733,1.7280179181616688,-1.8980598810156337,16.86752017365565,-30.737695111534713,0.9784949460547375,1,0.2051525115966797,-0.25763320922852273,0.0357818603515625,0.6727085113525391,4.761451721191406,2,0.06522803716512193,1.3513522274205574,58.66412353515625,-1.4680854683406486,59.48473358154297,-3.4800108740843645,59.36068725585938,0.06522803716512193
13857,2017-01-19,57.566795349121094,58.28244400024414,57.318702697753906,58.25381851196289,11944999.0,-0.013732194272168874,1.589748189455017,3.4285632698128654,56.3701983140042,54.03622554429293,0.5784417471662877,-0.17176514505969465,1.1005112656173424,1.3990527514531266,14.018971640465939,1.0496177673339844,0.005515549417332011,-0.013357162475585938,-1.9407080675533521,1.9139937426021802,-0.9770326150144655,0.9503182900632936,-0.9416048014488396,8.201933323664633,-42.74011154666207,0.9636754525388821,1,1.0066776275634766,0.5438919067382741,0.8373069763183594,1.474233627319336,5.267173767089844,3,0.08171719306941538,-2.5897614629996384,58.36832046508789,1.3513522274205574,58.66412353515625,-1.4680854683406486,59.48473358154297,0.08171719306941538
13858,2017-01-20,59.66603088378906,60.038169860839844,59.30343627929688,59.54198455810547,26451834.0,0.036466082955233015,-1.444455725762475,-0.1805562496182655,66.95822004931009,57.90459947036625,-1.2949726052823038,-2.232926466728955,-0.9430275606359046,-0.7121666442393106,14.076966162123956,2.47137451171875,0.19034499732136112,1.9890272140502958,-0.15258383482978388,4.1306382629303755,0.918221689610256,3.0598327384903357,-2.892107571060805,86.31573927046453,28.362044053077447,1.0708055244400387,1,-0.9208030700683594,-1.5553436279296946,-1.218989372253418,-0.6250019073486328,3.187023162841797,4,0.04573804693431893,1.589748189455017,57.566795349121094,-2.5897614629996384,58.36832046508789,1.3513522274205574,58.66412353515625,0.04573804693431893
13859,2017-01-23,58.97900772094727,59.54198455810547,58.8072509765625,58.97900772094727,10691382.0,-0.011514477377922105,-3.2777568017766137,0.0,63.560883499478166,60.53251808405568,-0.42195829190152523,-1.440919492930412,-0.22129282027972152,-0.04368174468137909,13.378079062950821,0.8587799072265625,0.38085355575909574,1.1884544372558636,-0.9775154327460882,3.3544243072578155,0.10546950225488416,2.271439372256843,-2.062300953765252,61.05258580542381,-1.6777516583428778,1.0829849350009775,1,-0.2337799072265696,-0.8683204650879048,-0.5820608139038157,0.06202125549315696,4.198474884033196,0,0.05937548771932044,-1.444455725762475,59.66603088378906,1.589748189455017,57.566795349121094,-2.5897614629996384,58.36832046508789,0.05937548771932044
13860,2017-01-24,58.40649032592773,58.86450576782226,57.9484748840332,58.76908493041992,10990900.0,-0.009707138474223775,2.310339123242408,-100.0,55.21654240425337,62.1516715460468,0.18664158459598923,-0.7862148282386201,0.26710479185812375,0.5113507574179721,12.397788033719253,1.0305328369140696,0.5758177017426505,0.5381698608398366,-1.5972561430563204,2.6735958647359936,-0.5295431411082419,1.6058828627879151,-1.3527114424700954,40.00002805474015,-18.80424565123331,1.0677130019480792,1,0.42461585998535867,-0.2958030700683594,0.14789867401123757,0.6345386505127024,4.646945953369155,1,0.0666557332871962,-3.2777568017766137,58.97900772094727,-1.444455725762475,59.66603088378906,1.589748189455017,57.566795349121094,0.0666557332871962
13861,2017-01-25,58.28244400024414,58.568702697753906,57.97710037231445,58.511451721191406,15255736.0,-0.002123844884213466,2.444458017301691,0.6315806085090142,54.62513103801571,61.838464123085984,0.541113308384034,-0.5775494797659348,0.27986168683872137,0.6157944899830454,11.364520859166415,0.5916023254394531,0.7955413649601724,0.34160442352295206,-1.7435660639768145,2.4267749110227186,-0.7009808202269312,1.3841896672728353,-1.097075885161921,35.438607811561916,-20.99383858886739,1.0425852437498844,1,0.5486621856689453,-0.17175674438477273,0.2719449996948242,0.7585849761962891,5.248088836669922,2,0.07809427339642339,2.310339123242408,58.40649032592773,-3.2777568017766137,58.97900772094727,-1.444455725762475,59.66603088378906,0.07809427339642339
13862,2017-01-26,58.39694595336914,58.54961776733398,57.76717758178711,58.22518920898438,13317460.0,0.001964604523525537,2.2799814502395357,-0.7500041643762287,55.255551049298305,60.24714085009435,0.4048647499381417,-0.617760687429822,0.08417529480142605,0.4804808234058129,10.591314943047616,0.7824401855468679,0.9246676144321171,0.3888353347778306,-1.662061299659321,2.439731969214982,-0.6366129824407452,1.4142836519964064,-1.085252175927316,27.73097810111082,-25.93036388909067,1.0254483172185764,1,0.2814903259277344,-0.28625869750977273,0.22185230255126953,0.6440830230712891,5.02862548828125,3,0.08104578339917623,2.444458017301691,58.28244400024414,2.310339123242408,58.40649032592773,-3.2777568017766137,58.97900772094727,0.08104578339917623
13863,2017-01-27,58.92175674438477,59.15076446533203,58.49236679077149,58.568702697753906,6972554.0,0.008986956123265388,-1.6037730156216272,2.055546918378805,56.87733654148392,58.84556526467582,-0.21093847849081016,-1.007869756909436,-0.5044756219329116,-0.06352008331980841,9.524859395792854,0.7538185119628906,1.1572108142579083,0.7953254699707131,-1.1741020469850696,2.7647529869264957,-0.1893882885071818,1.780039228448608,-1.4887903310777304,65.05378770781654,13.713443147783181,0.9847137584778923,1,-0.24332046508789773,-0.8110694885254048,-0.5295801162719798,0.11927223205565696,4.017173767089837,4,0.06639673675715718,2.2799814502395357,58.39694595336914,2.444458017301691,58.28244400024414,2.310339123242408,58.40649032592773,0.06639673675715718
13864,2017-01-30,58.61641311645508,58.88358688354492,58.13931274414063,58.70228958129883,8230573.0,-0.005182188122026643,2.3191623286039627,-0.24323886289720853,51.60976914928304,57.67762647685457,-0.04662201019385748,-0.5511728417556867,-0.2715279123618757,0.21670177740308816,8.212472517850749,0.7824440002441406,1.1308008816401696,0.3759550094604478,-1.4127531892164171,2.1646632081373127,-0.5183990898779811,1.2703091087988767,-1.0670249727174266,61.3792704143105,13.628698849147867,0.8943540993384307,1,0.062023162841796875,-0.5057258605957102,-0.11450386047363281,0.42461585998535156,4.169845581054695,0,0.0722773828169716,-1.6037730156216272,58.92175674438477,2.2799814502395357,58.39694595336914,2.444458017301691,58.28244400024414,0.0722773828169716
13865,2017-01-31,59.15076446533203,59.38931274414063,58.1297721862793,58.26335906982422,10292513.0,0.009116070405320365,-1.1818175810960059,-10.333511016346836,60.747676354800646,57.91347871110305,-0.5639939009580743,-0.8970433811041687,-0.8421820334240095,-0.3342819472374643,6.642764705364181,1.2595405578613352,0.972795191896985,0.7614513397216811,-0.7817087593193222,2.3046114387626844,-0.010128709798820523,1.5330313892421827,-1.489611460380992,85.29417989666804,32.62745025932072,0.7715800495205015,1,-0.47232818603515625,-1.0400772094726634,-0.7204208374023438,-0.10973548889160156,3.7213706970214915,1,0.06807550462020617,2.3191623286039627,58.61641311645508,-1.6037730156216272,58.92175674438477,2.2799814502395357,58.39694595336914,0.06807550462020617
13866,2017-02-01,59.2557258605957,59.41793823242188,58.74045944213867,59.21755599975586,11547702.0,0.001774472337127353,2.7368387829818395,0.04301287893116908,52.92653650323135,57.53084962101718,-0.5921052347774349,-0.9016894706167164,-0.9851282450272123,-0.4610714335952366,6.341289299417918,0.6774787902832102,0.7987824980230371,0.7733783721923828,-0.7414855984124102,2.288242342797176,0.015946386889986286,1.5308103574947793,-1.4872785888798177,90.17347719284423,36.58608844832794,0.7574319853023963,2,-0.35305213928222656,-1.1450386047363352,-0.8683204650878906,-0.21469688415527344,3.3396949768066406,2,0.06409018476350492,-1.1818175810960059,59.15076446533203,2.3191623286039627,58.61641311645508,-1.6037730156216272,58.92175674438477,0.06409018476350492
13867,2017-02-02,61.24045944213867,61.26908493041992,59.66603088378906,59.77099227905274,19901730.0,0.03349437632765184,1.1,38.498101139316226,60.335790325483245,56.79502409614753,-2.236075175469459,-2.72159712631273,-2.9600350942193856,-2.4448867728354955,6.802303995268046,2.0133590698242188,0.7807712596006766,2.5648866653442397,0.6990319820627562,4.430741348625723,1.631959323703498,3.4978140069849815,-3.369009674328531,99.08816067036716,45.88281037897907,0.932927341640741,2,-1.7223281860351562,-2.6669845581054688,-3.072519302368164,-2.199430465698242,-0.028629302978515625,3,0.03739477815216419,2.7368387829818395,59.2557258605957,-1.1818175810960059,59.15076446533203,2.3191623286039627,58.61641311645508,0.03739477815216419
13868,2017-02-03,61.345420837402344,61.38358688354492,60.37213516235352,60.93511581420898,12209724.0,0.0017139224006450515,3.156903322907574,0.2792202735117348,60.25237030678415,56.42741151918152,-2.3219397103797945,-2.648199740622701,-3.066974871579447,-2.558975327320695,7.281859570127103,1.0114517211913991,0.8275776839734093,2.4704204559326186,0.3612726599055449,4.579568251959692,1.4158465579190818,3.5249943539461555,-3.2701129598356147,98.82703688766753,46.15385687924462,1.0545738980135357,2,-1.7700386047363281,-2.7146949768066406,-3.177480697631836,-2.304391860961914,-0.08588027954101562,4,0.03390881627108788,1.1,61.24045944213867,2.7368387829818395,59.2557258605957,-1.1818175810960059,59.15076446533203,0.03390881627108788
13869,2017-02-06,61.96564865112305,61.97518920898438,60.97328186035156,60.99236679077149,9598422.0,0.010110417456661303,1.019235648222879,2.3720934556847286,68.60214841138864,57.91470107552988,-2.764696958332948,-3.0751337796440765,-3.663557985356981,-3.163790899330124,7.5538328252191365,1.0019073486328196,0.9856641045795698,2.867842864990237,0.44752634584867934,5.288159384131795,1.6576846054194547,4.07800112456102,-3.6256784530780592,99.75189796568218,44.5020884496094,1.2101582595707794,2,-2.0944652557373047,-3.039121627807617,-3.797708511352539,-2.924619674682617,-0.22900772094726562,0,0.015706796935690992,3.156903322907574,61.345420837402344,1.1,61.24045944213867,2.7368387829818395,59.2557258605957,0.015706796935690992
13870,2017-02-07,61.25954055786133,61.95610809326172,61.11641311645508,61.79389190673828,8840194.0,-0.011395153744572672,-1.0465235197590148,-0.5490201458023086,65.57039997764844,59.13084206882241,-1.800684789884265,-2.2514912273991428,-2.9396770749305645,-2.439211611595198,8.626310909947138,0.8492355346679688,0.8358785753055145,2.013833999633789,-0.558354042965739,4.586022042233317,0.7277399783340215,3.2999280209335566,-2.556048458722401,77.8760915839685,17.037071463001112,1.2860940212997654,2,-1.388357162475586,-2.3330135345458984,-3.1345396041870117,-2.2185115814208984,-0.01908111572265625,1,0.02492212846758801,1.019235648222879,61.96564865112305,3.156903322907574,61.345420837402344,1.1,61.24045944213867,0.02492212846758801
13871,2017-02-08,61.3740463256836,61.52671813964844,60.90649032592773,60.97328186035156,6190326.0,0.0018691907706052113,-1.3214397898283436,-0.7500017847326961,72.142059103587,61.007120741521156,-1.5986423676391155,-2.145322163812807,-3.052246965948399,-2.550085687995285,9.603305290939723,0.6202278137207102,0.773329294213795,1.9184160232544016,-0.627570705040057,4.46440275154886,0.6454226591071759,3.1914093874016274,-2.3433845155601247,73.96701314320083,6.202496619849967,1.2729933641472284,2,-1.321565628051765,-2.2137413024902415,-3.544846534729011,-2.333017349243171,-0.40076446533203836,2,0.024409158697477062,-1.0465235197590148,61.25954055786133,1.019235648222879,61.96564865112305,3.156903322907574,61.345420837402344,0.024409158697477062
13872,2017-02-09,61.44084167480469,61.85114669799805,61.35496139526367,61.3740463256836,7391439.0,0.0010883321716583794,-8.454281145515337,0.16666983951719838,63.51744912391205,61.744911028457615,-1.3278965529780749,-2.1130356502905414,-3.103678234403141,-2.6113005265568106,9.580560520134448,0.496185302734375,0.8771268572937245,1.853531837463379,-0.8204601887657219,4.52752386369248,0.5165358243488285,3.1905278505779293,-2.1157271247951215,66.66690463102393,1.1973984074631687,1.3369960131145506,2,-1.3883609771728516,-2.0515289306640554,-3.7523860931396484,-2.399812698364258,-0.2671775817871094,3,0.018791721127595196,-1.3214397898283436,61.3740463256836,-1.0465235197590148,61.25954055786133,1.019235648222879,61.96564865112305,0.018791721127595196
13873,2017-02-10,61.211830139160156,61.61259460449219,61.03053283691406,61.3740463256836,8940907.0,-0.0037273502348266208,-1.2181775891143805,-2.428555111365299,68.28121515590466,63.59729391808224,-0.8268256776559681,-1.8321665556871807,-2.873643842086537,-2.3635094509654664,9.390696103379074,0.582061767578125,1.0092500427368165,1.5319631576538058,-1.2355164238033112,4.299442739110923,0.14822336692524374,2.9157029483823678,-1.6217081232531072,28.571173608706957,-35.90973151946801,1.3837397907285596,2,-1.1593494415283203,-1.8225173950195241,-3.730912208557129,-2.1708011627197266,-0.22900772094726562,4,0.0,-8.454281145515337,61.44084167480469,-1.3214397898283436,61.3740463256836,-1.0465235197590148,61.25954055786133,0.0
13874,2017-02-13,61.80343627929688,61.86068725585938,61.27862548828125,61.3072509765625,7494353.0,0.009664898742477668,-1.103446374414142,-3.058790330166404,77.72580228347614,65.48375235460173,-1.0267881714853004,-2.3622693588629318,-3.426570196085798,-2.941999103521404,9.26701241420738,0.6488571166992259,1.159509470830585,2.007634162902839,-0.9153286731384966,4.930596998944175,0.5461527448821712,3.469115580923507,-1.974807544082097,85.45453223866245,17.138481994028083,1.4614814180206683,2,-1.4456119537353587,-2.41412353515625,-4.327289581298835,-2.7624073028564524,-1.211833953857429,0,-0.008800412310047356,-1.2181775891143805,61.211830139160156,-8.454281145515337,61.44084167480469,-1.3214397898283436,61.3740463256836,-0.008800412310047356
13875,2017-02-14,62.65267181396485,62.709922790527344,61.47900772094727,61.67938995361328,10629550.0,0.013740911279272128,1.2631612170180402,1.961528999323438,81.8940984605139,68.70237034985536,-1.482991089660132,-3.053949409525785,-4.213232879142943,-3.7846259301829335,10.094426015679224,1.230915069580071,1.289431346363635,2.657442283630381,-0.4770252849645047,5.791909852225267,1.0902084993329382,4.224676067927824,-2.609387031373103,96.82544383078945,23.344719311330778,1.5672337842974426,2,-1.4646949768066477,-2.7242374420166087,-5.176525115966804,-3.611642837524421,-2.2709922790527415,1,-0.01462077924639904,-1.103446374414142,61.80343627929688,-1.2181775891143805,61.211830139160156,-8.454281145515337,61.44084167480469,-0.01462077924639904
13876,2017-02-15,62.17557144165039,62.85305404663086,61.8797721862793,61.92748260498047,18662050.0,-0.007615004412439452,-4.666692578485047,0.25489927098847504,76.19042834585366,70.46399679656318,-0.612572620296767,-2.4000463514619526,-3.6891952150762677,-3.3084995394617565,11.094955278491335,0.9732818603515625,1.5230187946827272,1.9899793624877944,-1.190570497353761,5.17052922232935,0.39970443256701316,3.5802542924085756,-1.8122900981063736,62.82717581729853,-15.761440375040515,1.5902749299207786,2,-0.5629768371582031,-2.1755714416503906,-4.534825325012207,-3.134542465209961,-1.889312744140618,2,-0.015039861762899731,1.2631612170180402,62.65267181396485,-1.103446374414142,61.80343627929688,-1.2181775891143805,61.211830139160156,-0.015039861762899731
13877,2017-02-16,62.27099227905274,62.41412353515625,61.50763320922852,62.15649032592773,12938922.0,0.0015346998055643102,3.5238058976945714,0.4615360959483928,74.68349376996076,72.06745495913836,-0.6106565453321409,-2.2398065892435213,-3.708532196572314,-3.403435244139146,12.033150319090465,0.9064903259277273,1.6406338199831225,1.8501903533935646,-1.2083554636007818,4.908736170387911,0.32091744489638785,3.3794632618907414,-1.5591427570765646,68.06282612927369,-11.73232167942271,1.5292729084971746,2,-0.3912200927734446,-2.1851139068603587,-4.630246162414558,-3.229963302612312,-1.975189208984382,3,-0.020839726029830974,-4.666692578485047,62.17557144165039,1.2631612170180402,62.65267181396485,-1.103446374414142,61.80343627929688,-0.020839726029830974
13878,2017-02-17,62.39503860473633,62.5572509765625,61.88931274414063,62.21374130249024,9482618.0,0.0019920402926567604,1.6415230968831749,1.5833555437097628,78.61266099503504,73.17973413509905,-0.637161324021406,-2.2650499810740143,-3.754407379149356,-3.513929185299439,12.533877258551678,0.6679382324218679,1.8718432227850244,1.8377862930297866,-1.32084078803679,4.996413374096363,0.2584727524964947,3.4170998335630784,-1.3834204493084954,70.90909971966943,-10.75223063745554,1.5793135405332899,2,-0.5152664184570312,-2.3091602325439453,-4.322517395019531,-3.3540096282958984,-1.9561080932617188,4,-0.01957486587124313,3.5238058976945714,62.27099227905274,-4.666692578485047,62.17557144165039,1.2631612170180402,62.65267181396485,-0.01957486587124313
13879,2017-02-21,62.48091506958008,62.76717758178711,61.92748260498047,61.92748260498047,7740633.0,0.0013763348298854172,-2.0344984456744255,3.0526238269579955,77.05420081579824,74.45571200600459,-0.7177386943822128,-2.187262713441612,-3.752735491895251,-3.5920153165926294,13.496885023320814,0.8396949768066406,1.8840356384753534,1.7485673904418917,-1.429874750004096,4.927009530887879,0.15934632021889428,3.337788460664889,-1.2114958893838192,72.91656255726004,-7.942982181096397,1.589221070222994,2,-0.6011428833007812,-2.3950366973876953,-4.37022781372071,-3.4398860931396484,-1.755725860595696,1,-0.02397680395203683,1.6415230968831749,62.39503860473633,3.5238058976945714,62.27099227905274,-4.666692578485047,62.17557144165039,-0.02397680395203683
13880,2017-02-22,62.29961776733398,62.738548278808594,62.10877990722656,62.5,9096221.0,-0.0029016428783765758,-1.1639370047777275,-0.3620716988675264,74.42567650299974,74.70944727260601,-0.41727175663043425,-1.7911824331270978,-3.486037246119494,-3.4150250241921896,14.913302712061254,0.6297683715820312,1.8902104426682413,1.3726137161254783,-1.680452029676296,4.425679461927253,-0.1539191567754088,2.8991465890263655,-0.8084897058368767,58.86519192274249,-19.956307126470357,1.526532872900886,2,-0.35782432556151633,-2.2137393951415945,-4.072041511535637,-3.2585887908935476,-1.755725860595696,2,-0.02741614640836687,-2.0344984456744255,62.48091506958008,1.6415230968831749,62.39503860473633,3.5238058976945714,62.27099227905274,-0.02741614640836687
13881,2017-02-23,62.83396911621094,63.08206176757813,62.35686874389648,62.51908493041992,7184669.0,0.008577120823960227,-1.2686508386388393,-1.5714176930837647,66.66661346913588,75.05935442207533,-0.8076922479561333,-2.073363815336819,-3.9611627221719914,-3.9294420788209266,16.49087907494911,0.7824440002441548,1.774356057721782,1.6793888092040987,-1.2182599102276015,4.577037528635792,0.23056444948825572,3.1282131689199417,-1.1521714167951131,84.24236844209322,7.654635741054804,1.4488243597158466,2,-0.7776718139648438,-2.633586883544922,-4.491888999938965,-3.792940139770508,-2.2041969299316406,3,-0.03902808649193146,-1.1639370047777275,62.29961776733398,-2.0344984456744255,62.48091506958008,1.6415230968831749,62.39503860473633,-0.03902808649193146
13882,2017-02-24,63.1297721862793,63.1297721862793,62.6240463256836,62.64313125610352,8849626.0,0.004707693533115398,1.078435368817091,1.5454600520927753,67.94621625375311,75.02213232183627,-0.9372923462692242,-2.1043041998375003,-4.208154709106658,-4.211006269017183,18.011176893546246,0.505725860595696,1.7455368276138827,1.7385505676269517,-0.978243286003945,4.455344421257841,0.38015364081150693,3.0969474944423965,-1.2239322359575056,100.0,25.142045913469673,1.3583969268154457,2,-0.9255733489990234,-2.9055347442626953,-4.787692070007324,-4.088743209838867,-2.5667953491210938,4,-0.0450423530815075,-1.2686508386388393,62.83396911621094,-1.1639370047777275,62.29961776733398,-2.0344984456744255,62.48091506958008,-0.0450423530815075
13883,2017-02-27,62.83396911621094,62.91984558105469,62.5572509765625,62.76717758178711,7476222.0,-0.004685634999529564,2.040058848927766,0.13725013717958967,59.342884795509285,72.9795859342844,-0.4326930322332885,-1.5814626017184281,-3.86812465484347,-3.9042158386960466,19.653006408476557,0.5725212097167969,1.6489292392210757,1.2471368789672823,-1.277586985004234,3.7718607429387987,-0.015225053018475876,2.5094988109530405,-0.707821363416798,75.39668689894121,3.5353163030544437,1.262361931985757,2,-0.5295791625976562,-2.3854942321777344,-4.491888999938965,-3.792940139770508,-2.080150604248047,0,-0.04039480685118357,1.078435368817091,63.1297721862793,-1.2686508386388393,62.83396911621094,-1.1639370047777275,62.29961776733398,-0.04039480685118357
13884,2017-02-28,62.85305404663086,63.1202278137207,62.64313125610352,62.79580307006836,8112044.0,0.00030373587230547727,-1.631570087951922,0.8571591752812839,70.1204345740283,71.67140105800823,-0.32098734390424255,-1.3353385075874513,-3.842156658632632,-3.9111766893053783,21.55257384986101,0.4770965576171804,1.6789351035773308,1.0543897628784151,-1.1055355232597464,3.2143150490165766,-0.025572880190665614,2.134352405947496,-0.546253895809393,72.89713690046965,1.7223728587065494,1.079962643069082,2,-0.5343513488769531,-2.4045791625976562,-4.42509651184082,-3.683206558227539,-2.1946563720703125,1,-0.038409009264135485,2.040058848927766,62.83396911621094,1.078435368817091,63.1297721862793,-1.2686508386388393,62.83396911621094,-0.038409009264135485
13885,2017-03-01,63.17748260498047,63.74045944213867,62.87213516235352,63.04389190673828,11193374.0,0.005161699192992586,-2.639977612537058,2.333422174840085,71.62465785506208,71.16409322569804,-0.6293226717893603,-1.4151850718590566,-4.134367452783934,-4.226651744592694,23.481485805456842,0.8874053955078125,1.7153355154253802,1.1774824142456026,-0.6715065250527559,3.026471353543961,0.25298794459642693,2.1019768838947783,-0.7225474877765947,59.31044940722381,-11.035601660860316,0.9244944696491787,3,-0.553436279296875,-2.423664093017578,-4.74952507019043,-4.007635116577148,-2.8339729309082102,2,-0.038815940345853006,-1.631570087951922,62.85305404663086,2.040058848927766,62.83396911621094,1.078435368817091,63.1297721862793,-0.038815940345853006
13886,2017-03-02,63.05343627929688,63.53053283691406,62.97710037231445,63.33969497680664,9062790.0,-0.001963457874052832,-1.521731573138194,-2.1428041119359835,69.07442568982195,70.54086343901596,-0.410862302725171,-1.0456466877702368,-3.9810338747336544,-4.092149339810788,25.49267298723969,0.5534324645996094,1.6397657886274999,0.8635505676269588,-0.5203163438501974,2.247417479104115,0.1716171118883807,1.555484023365537,-0.4103050231933594,41.935577471782295,-27.683028850104364,0.6919334557385786,3,-0.23855018615723367,-2.2996177673339915,-4.582539558410652,-3.883588790893562,-2.8148880004882884,3,-0.03980027926539176,-2.639977612537058,63.17748260498047,-1.631570087951922,62.85305404663086,2.040058848927766,62.83396911621094,-0.03980027926539176
13887,2017-03-03,63.53053283691406,63.568702697753906,62.79580307006836,63.05343627929688,8716111.0,0.007566543328485276,1.7930934656741109,-1.666662224650541,75.90615319832305,70.2401403504924,-0.7716513193129657,-1.4149238179212915,-4.382705602979186,-4.557585307149978,26.257362939060037,0.7728996276855469,1.4506525471916234,1.2261434555053725,-0.2051142837401585,2.6574011947509035,0.5105145858826106,1.9417723251281345,0.20992660522460938,82.25785131427503,7.1393920664877015,0.7156288696227654,3,-0.6965618133544922,-2.776714324951172,-5.059636116027832,-4.360685348510742,-3.8454170227050852,4,-0.04565931562515235,-1.521731573138194,63.05343627929688,-2.639977612537058,63.17748260498047,-1.631570087951922,62.85305404663086,-0.04565931562515235
13888,2017-03-06,63.42557144165039,63.72137451171875,62.88167953491211,63.05343627929688,9104500.0,-0.0016521409561149891,-1.3466682302521815,0.779999680173982,70.33488750209202,69.49354998230282,-0.5644990588720589,-1.208070788412165,-4.182296654765551,-4.458671756807114,27.03679900167466,0.8396949768066406,1.328736080288472,1.017174530029294,-0.42296041384599903,2.457309473904587,0.2971070580916475,1.7372420019669406,0.29599487304687244,71.30411808466981,-2.4033400965042944,0.7200674719376479,3,-0.5009517669677734,-2.4904556274414062,-5.031009674072266,-4.25572395324707,-3.711830139160149,0,-0.045133130682562084,1.7930934656741109,63.53053283691406,-1.521731573138194,63.05343627929688,-2.639977612537058,63.17748260498047,-0.045133130682562084
13889,2017-03-07,62.93893051147461,63.27289962768555,62.20419692993164,62.4332046508789,8728478.0,-0.007672629810256848,-1.2178206848507158,1.35898434697041,53.94735319397837,67.2181807257449,-0.006767953101039836,-0.6796198638469093,-3.5709803914543414,-3.9509552616743235,27.15127361406967,1.22137451171875,1.2143875690921178,0.48186950683593466,-0.961045825554578,1.9247848392264473,-0.23958815935932165,1.203327173031191,0.7824440002441406,47.82604377213065,-22.00880873521256,0.7214576661952566,3,0.033397674560546875,-2.003814697265625,-4.544368743896484,-4.222326278686523,-2.7767181396484375,1,-0.0347179715599607,-1.3466682302521815,63.42557144165039,1.7930934656741109,63.53053283691406,-1.521731573138194,63.05343627929688,-0.0347179715599607
13890,2017-03-08,62.78625869750977,63.09160232543945,62.28053283691406,62.93893051147461,8821645.0,-0.0024257135087003556,2.5416687488547964,-0.30188650781077275,59.24855224177229,66.39395170048228,0.2483052529529246,-0.4286845230976368,-3.2974510230234344,-3.7737680308371395,27.271934576763723,0.8110694885253906,1.0585609805232536,0.25286178588867614,-1.0806965411187903,1.5864201128961426,-0.4139173776150571,0.9196409493924094,0.9351158142089773,38.36477513018032,-31.01988765472055,0.6667791635037348,3,0.18606948852538352,-1.8511428833007884,-4.391696929931648,-4.270036697387702,-3.0438919067382812,2,-0.033890552918605765,-1.2178206848507158,62.93893051147461,-1.3466682302521815,63.42557144165039,1.7930934656741109,63.53053283691406,-0.033890552918605765
13891,2017-03-09,62.87213516235352,63.0057258605957,62.51908493041992,62.9484748840332,8106280.0,0.0013677589113485489,4.0999440313424484,0.5000249862575351,59.13040253819934,65.41441684319852,0.18820359973960166,-0.4180047095458477,-3.258364961932621,-3.8473312931483363,27.606917302387135,0.48664093017578125,0.9232297469250597,0.26383380889893004,-0.9592538213085007,1.4869214391063608,-0.3477100062047853,0.8753776240026454,0.7885522460937437,44.02505286395718,-24.472327039222925,0.6115438151037165,3,0.10019302368163352,-1.6316757202148509,-4.477573394775398,-4.422706604003913,-2.9484710693359446,3,-0.040218540085391496,2.5416687488547964,62.78625869750977,-1.2178206848507158,62.93893051147461,-1.3466682302521815,63.42557144165039,-0.040218540085391496
13892,2017-03-10,62.595420837402344,63.16793823242188,62.5,63.04389190673828,9247447.0,-0.004401223598285986,-1.089550813881353,5.874675194883617,52.90859860796572,64.69949615569368,0.42594132413929486,-0.0530785428236058,-2.864402141206412,-3.554150573431272,27.80934315840672,0.6679382324218821,0.8109114205906351,-0.07060947418212749,-1.1637731179558628,1.0225541695916078,-0.6171912960689951,0.4759723477047402,1.0070069519042946,25.786296354964183,-40.65426838293054,0.5465818218868691,3,0.3769073486328125,-0.8921756744384766,-4.088740348815918,-4.145992279052734,-3.1774826049804616,4,-0.03765247564539831,4.0999440313424484,62.87213516235352,2.5416687488547964,62.78625869750977,-1.2178206848507158,62.93893051147461,-0.03765247564539831
13893,2017-03-13,61.211830139160156,62.29961776733398,61.07824325561523,62.25190734863281,14880133.0,-0.022103704707668648,1.1512577940228177,2.3191623286039946,36.61970924634588,60.977193341506734,1.7380030741957384,1.4024146855808937,-1.361227122332778,-2.1525256204294863,27.679679899832184,1.5171775817871165,0.7110327052617436,-1.454200172424315,-2.5473638161980503,-0.36103652865057967,-2.0007819943111826,-0.9076183505374473,2.334668415771482,6.086915712408789,-57.07517094460177,0.5465818218868691,3,1.1975212097167969,0.8444671630859375,-2.166027069091797,-2.638355255126953,-1.4408378601074148,0,-0.024941491235931257,-1.089550813881353,62.595420837402344,4.0999440313424484,62.87213516235352,2.5416687488547964,62.78625869750977,-0.024941491235931257
13894,2017-03-14,61.25954055786133,61.55534362792969,61.11641311645508,61.1927490234375,8271759.0,0.0007794313385616203,-3.000034763866437,-0.06421786172748946,38.71634976708466,57.3207146650648,1.609765723815869,1.3827626840810936,-1.2792580864419136,-2.190425666261447,27.374643996833907,0.4389305114746094,0.5692046173129555,-1.3792949676513686,-2.584165426495389,-0.1744245088073484,-1.9817301970733752,-0.776859738229362,2.1388626791113268,8.675778247940682,-52.756610905219404,0.6024352294220101,3,1.140268325805664,1.063934326171875,-2.1564865112304688,-2.628814697265625,-1.5744247436523509,1,-0.02523360837012867,1.1512577940228177,61.211830139160156,-1.089550813881353,62.595420837402344,4.0999440313424484,62.87213516235352,-0.02523360837012867
13895,2017-03-15,61.73664093017578,61.9942741394043,61.27862548828125,61.45038223266602,9458200.0,0.007788180713889314,-1.2727223167828652,4.285852989890807,37.94549916356282,53.86194505103601,1.013353241810293,0.8785611559542374,-1.6132319570769837,-2.651489885057046,26.68377616646298,0.7347335815429688,0.5096145898643698,-0.8563930511474638,-2.126904255621774,0.41411815332684654,-1.4916486533846225,-0.22113744891030507,1.5225527079154304,31.506879322965947,-25.923198051548855,0.6352556022371567,3,0.6631679534912109,0.5868339538574219,-2.3377857208251953,-2.8101139068603516,-2.6812973022460938,2,-0.025502335964962652,-3.000034763866437,61.25954055786133,1.1512577940228177,61.211830139160156,-1.089550813881353,62.595420837402344,-0.025502335964962652
13896,2017-03-16,61.24045944213867,61.82251739501953,61.05915832519531,61.61259460449219,10074634.0,-0.008037066490194866,-1.0779099409678776,-1.2999960021855042,30.120479993320885,48.774648028258,1.3693173840451465,1.3714071540381951,-1.0161132563296533,-2.1427565118014797,25.773372803166794,0.7633590698242188,0.38463178279791066,-1.305818939208983,-2.7034790223282457,0.09184114391027975,-2.0046489807686143,-0.6069888976493516,1.8878771730039787,8.597441407804546,-41.65304213609458,0.6988300415596329,3,1.1498069763183594,1.0830154418945312,-1.841604232788086,-2.313932418823242,-1.9465675354003906,3,-0.02446246590920198,-1.2727223167828652,61.73664093017578,-3.000034763866437,61.25954055786133,1.1512577940228177,61.211830139160156,-0.02446246590920198
13897,2017-03-17,60.97328186035156,61.73664093017578,60.96374130249024,61.3072509765625,15142762.0,-0.004362762530211617,-3.3784116693680453,0.8974403657499,30.303025408260453,44.3266633511656,1.3808080514478362,1.6194065049870687,-0.6484067235258806,-1.8534834391653305,25.18703184247847,0.7728996276855398,0.2038248611896094,-1.5081110000610352,-3.070379129426456,0.054157129304385876,-2.2892450647437457,-0.7269769353783246,1.9895204915953002,0.7141796500200358,-44.44058129634521,0.7811340646827087,3,1.1450386047363281,1.3788185119628906,-1.3668889999389648,-2.046754837036133,-1.5267181396484304,4,-0.01721438858642954,-1.0779099409678776,61.24045944213867,-1.2727223167828652,61.73664093017578,-3.000034763866437,61.25954055786133,-0.01721438858642954
13898,2017-03-20,61.17366409301758,61.35496139526367,61.068702697753906,61.20228958129883,13593818.0,0.00328639408200071,-1.400006396520293,0.08571298030794536,32.879367444812374,41.98577604570271,0.9246354098698788,1.394317743920105,-0.74324359844627,-2.0235245170384673,24.47295231161443,0.3816795349121094,0.03459032836073561,-1.2466600418090792,-2.915025002503839,0.4217049188856876,-2.080842522156459,-0.41247756146169934,1.5892321539836232,20.37031553074556,-20.396363984326978,0.8341824803473824,3,0.8921756744384837,1.178436279296875,-1.4527673721313477,-2.2471370697021484,-1.3454208374023509,0,-0.028700681684295182,-3.3784116693680453,60.97328186035156,-1.0779099409678776,61.24045944213867,-1.2727223167828652,61.73664093017578,-0.028700681684295182
13899,2017-03-21,60.98282241821289,61.65076446533203,60.70610809326172,61.3740463256836,11057134.0,-0.0031196704927548558,-1.0000080764027701,13.666977611940547,26.999960821532426,38.40259922123161,0.9038752037771047,1.5464592931686596,-0.4518198680865382,-1.8214263947685367,23.599221293094985,0.9446563720703125,-0.23681599866710457,-1.3625970840454116,-3.1497956353889123,0.424601467298082,-2.2561963597171584,-0.4689978083736648,1.600158334337216,21.481262122984436,-16.239991400790228,0.8935992756717482,3,0.9542007446289062,1.2404613494873047,-1.2619256973266602,-2.056295394897461,-1.2690811157226491,1,-0.019871663709651877,-1.400006396520293,61.17366409301758,-3.3784116693680453,60.97328186035156,-1.0779099409678776,61.24045944213867,-0.019871663709651877
13900,2017-03-22,60.59160232543945,61.17366409301758,60.35305404663086,61.04961776733398,10007352.0,-0.006415250676501949,1.3243184838629511,1.1707245726766184,25.5681538548902,34.673460478641715,1.0628105696010408,1.9006031441721092,0.011978116985126519,-1.4046558315357842,22.828387125442802,0.8206100463867188,-0.48945769804576855,-1.6684164047241197,-3.6204617394778182,0.2836289300295789,-2.6444390721009725,-0.6923937373472668,1.7661537079960468,16.23370049141899,-20.088861880184563,0.9760226673768501,3,1.168893814086914,1.4551544189453125,-0.7180337905883789,-1.6650753021240234,-1.116413116455071,2,-0.014960596459583697,-1.0000080764027701,60.98282241821289,-1.400006396520293,61.17366409301758,-3.3784116693680453,60.97328186035156,-0.014960596459583697
13901,2017-03-23,60.38167953491211,60.89694595336914,60.29580307006836,60.45801544189453,9915128.0,-0.0034645525530062615,-3.8461905128007996,0.16666666666666924,17.000016790771795,30.68361805450905,0.9859994364725608,2.021004642957834,0.32983428327365516,-1.1765428728234184,21.797495146932892,0.6011428833007812,-0.6483165574222767,-1.7557247161865206,-3.858246388879408,0.346796956506374,-2.8069855525329643,-0.7044638798400769,1.6954182203707404,5.960175479935505,-23.53766886333775,1.0512608363464464,3,0.9160308837890625,1.6364517211914062,0.17652606964111328,-1.0877857208251953,-0.8587799072265625,3,-0.021965866421710722,1.3243184838629511,60.59160232543945,-1.0000080764027701,60.98282241821289,-1.400006396520293,61.17366409301758,-0.021965866421710722
13902,2017-03-24,60.28625869750977,60.6202278137207,59.98091506958008,60.26717758178711,9575052.0,-0.0015802945220688702,-1.1612782585146306,-0.24996252061375557,17.034079856688052,28.50743701121374,0.8039643255042463,1.9947455680896908,0.4817030942596574,-1.0259743227398417,20.808090146447096,0.639312744140625,-0.8362628815654247,-1.7089698791503807,-3.911146069263772,0.4932063109630107,-2.8100579742070764,-0.607881784093685,1.5058319081387594,18.285698620874413,-5.679221685801849,1.1010880950566966,3,0.7013359069824148,1.5744285583496023,0.520038604736321,-0.9207992553711009,-0.45801544189454546,4,-0.01646091185971177,-3.8461905128007996,60.38167953491211,1.3243184838629511,60.59160232543945,-1.0000080764027701,60.98282241821289,-0.01646091185971177
13903,2017-03-27,60.29580307006836,60.5057258605957,59.9332046508789,60.038169860839844,8400663.0,0.00015831754639927809,-1.4489552823307248,13.501999200314843,19.153730952580133,26.33381269849101,0.7273001335576055,1.8817781673634855,0.5120398015561634,-0.9779272814608149,19.877961146696755,0.572521209716804,-1.0500135814913563,-1.5725172042846651,-3.861987466355856,0.716953057786526,-2.7172523353202607,-0.4277820732490696,1.1702759390878512,21.1112542421069,0.15780589156844016,1.144735131035594,3,0.6679363250732422,1.5410289764404297,0.6870222091674805,-0.9303436279296875,0.4198455810546875,0,-0.014084551596043049,-1.1612782585146306,60.28625869750977,-3.8461905128007996,60.38167953491211,1.3243184838629511,60.59160232543945,-0.014084551596043049
13904,2017-03-28,60.43893051147461,60.49618148803711,60.0,60.30534362792969,10673880.0,0.002373754625009772,3.0000307526716385,0.5185157765373055,22.54465401172199,24.622607681619808,0.5090609739061236,1.6322011888621546,0.4072798591924851,-1.070883149911971,18.74409651730809,0.4961814880371094,-1.2351976628410455,-1.3086835861206083,-3.633832444020655,1.0164652717794382,-2.4712580150706316,-0.14610915717058504,0.7205736260261375,40.769237865914185,21.108655908034734,1.1625744289500222,3,0.4389305114746094,1.3979015350341797,0.5438947677612305,-1.0734710693359375,0.03816986083984375,1,-0.010104203543830792,-1.4489552823307248,60.29580307006836,-1.1612782585146306,60.28625869750977,-3.8461905128007996,60.38167953491211,-0.010104203543830792
13905,2017-03-29,60.72518920898438,61.17366409301758,60.55343627929688,60.75381851196289,8525794.0,0.0047363296320313,-2.3333470011174304,-0.2143122305033878,26.012811715516833,24.166200095197137,0.07178897994890576,1.2151018435902046,0.18996082844490303,-1.2977878736321458,16.7348674551801,0.7347335815429688,-1.2295292346536826,-0.8998102188110266,-3.1653483012219112,1.365727863599858,-2.032579260016469,0.23295882239441568,-0.791984558105483,63.84606632039662,45.31485745767874,1.1327690412054423,3,0.10973358154296164,1.111642837524407,0.25763607025145774,-1.3597297668457102,0.31488800048827414,2,-0.01665615076164295,3.0000307526716385,60.43893051147461,-1.4489552823307248,60.29580307006836,-1.1612782585146306,60.28625869750977,-0.01665615076164295
13906,2017-03-30,60.54389190673828,60.76335906982422,60.41984558105469,60.59160232543945,5577456.0,-0.0029855370499081157,-1.3225823091703959,1.6664890073288614,26.579522215215675,23.752477518192165,0.16079667667648323,1.2635325505168993,0.449048569581727,-1.0513415898953582,14.680754760327968,0.34351348876953125,-1.2489570964459062,-0.9556303024291992,-3.1653513755166642,1.2540907706582658,-2.0604908389729317,0.1492302341145333,-0.5858780670166084,49.230731381793085,30.311166628197782,1.1048605365437323,3,0.2480926513671875,1.2929401397705078,0.4699440002441406,-1.1784324645996094,0.534351348876946,3,-0.01765170133760363,-2.3333470011174304,60.72518920898438,3.0000307526716385,60.43893051147461,-1.4489552823307248,60.29580307006836,-0.01765170133760363
13907,2017-03-31,60.6297721862793,60.71564865112305,60.35305404663086,60.36259460449219,7979472.0,0.001418479665517891,-1.5333351101397903,-5.599984008954985,40.55733991793996,24.605585570761896,0.02354084372962717,1.000487516772786,0.4694000390652562,-1.0768540304644318,12.831834097958888,0.3625946044921875,-1.305038223424063,-0.7247119903564467,-2.7458820326158246,1.2964580519029312,-1.7352970114861392,0.2858730307732458,-0.6474453414917036,56.15399518419111,34.140125245535046,1.0105850211296894,3,0.16221237182617188,1.2070598602294922,0.4985675811767578,-1.1498088836669922,-0.23855209350585938,4,-0.018256254620139245,-1.3225823091703959,60.54389190673828,-2.3333470011174304,60.72518920898438,3.0000307526716385,60.43893051147461,-0.018256254620139245
13908,2017-04-03,60.5629768371582,60.79198455810547,60.32442855834961,60.52481079101562,6962493.0,-0.0011016922332459655,-1.1304328932845484,0.14284898413743574,38.769269375162985,25.91328652116529,-0.006034235723248571,0.8873219649120898,0.5761662484215435,-0.9682064569670672,10.721678451787374,0.4675559997558594,-1.282608782369806,-0.6483776092529325,-2.444966109093599,1.148210890587734,-1.5466718591732658,0.2499166406674007,-0.5568232474060082,47.967458534984026,23.263989348009034,0.8982942499203326,4,-0.009542465209960938,1.273855209350586,0.6512413024902344,-1.0591583251953125,0.4484748840332031,0,-0.012131728325021518,-1.5333351101397903,60.6297721862793,-1.3225823091703959,60.54389190673828,-2.3333470011174304,60.72518920898438,-0.012131728325021518
13909,2017-04-04,60.75381851196289,60.84923553466797,60.46755599975586,60.67748260498047,6650189.0,0.0031511277148383865,1.8572040492882333,2.000099950024615,32.54244776103222,26.688208066292184,-0.2601319110786591,0.5527219524707192,0.4504853418542183,-1.1226697490740776,9.494148715727349,0.3816795349121094,-1.2389713215402836,-0.34828033447265483,-1.9586286444628058,1.2620679755174962,-1.1534544894677339,0.4568938205224242,-0.7243147121453859,50.561939071610176,25.6153188892944,0.8051741549950756,4,-0.20038414001464844,1.0830135345458984,0.6226139068603516,-1.25,0.7251892089843821,1,-0.0006282709757959859,-1.1304328932845484,60.5629768371582,-1.5333351101397903,60.6297721862793,-1.3225823091703959,60.54389190673828,-0.0006282709757959859
13910,2017-04-05,60.65839767456055,61.211830139160156,60.60114669799805,60.77289962768555,8083538.0,-0.0015706146500660267,-4.333388859275053,-1.4999750137424417,37.94469463537963,29.01539449347083,-0.17236584979128367,0.5065249215224981,0.6297583935201914,-1.0469716123199433,8.252687004909513,0.6106834411621094,-1.2256071587824522,-0.3373081207275419,-1.747936176212157,1.0733199347570732,-1.042622148469846,0.3680059070147621,-0.6060106688790441,37.634496425608376,10.181121476568883,0.7053140277423074,4,-0.08588027954101562,1.1784343719482422,0.7251911163330078,-1.1545791625976562,0.0,2,-0.0029888244529434616,1.8572040492882333,60.75381851196289,-1.1304328932845484,60.5629768371582,-1.5333351101397903,60.6297721862793,-0.0029888244529434616
13911,2017-04-06,60.34350967407226,61.040077209472656,60.29580307006836,60.57251739501953,7915125.0,-0.005191169113594074,-3.5883238285613497,2.0000333155650942,37.20932755048745,31.257088681670766,0.15258422110802883,0.6558893385131412,1.0305674288665259,-0.7657215354676126,6.862113392500163,0.7442741394042969,-1.1760893637928476,-0.5257648468017635,-1.6530872398445453,0.6015575462410183,-1.089426043323158,0.03789634971963096,-0.24474494305160732,5.207990638442407,-24.569058308690984,0.5636611965213923,4,0.22900772094727273,1.4837799072265696,1.3454227447509837,-0.5343475341796804,0.25763702392578836,3,0.011543371261676816,-4.333388859275053,60.65839767456055,1.8572040492882333,60.75381851196289,-1.1304328932845484,60.5629768371582,0.011543371261676816
13912,2017-04-07,60.238548278808594,60.42938995361328,60.066795349121094,60.38167953491211,8091713.0,-0.0017393982522823093,2.0399616214919645,0.6250062465643702,30.24197903417948,32.48911624629291,0.2794537214982924,0.60631235796059,1.218310399084956,-0.6799617073705946,5.357008857104159,0.3625946044921875,-1.0828390731501045,-0.5128826141357408,-1.330717627520002,0.3049523992485206,-0.9218001208278679,-0.10396510744361365,0.9732818603515625,14.999800109273597,-15.307551377462541,0.40891750669212945,4,0.3673667907714844,1.5887413024902344,1.5458040237426758,-0.4293861389160156,0.6297721862792969,4,0.013939495568853655,-3.5883238285613497,60.34350967407226,-4.333388859275053,60.65839767456055,1.8572040492882333,60.75381851196289,0.013939495568853655
13913,2017-04-10,59.68511581420898,60.42938995361328,59.66603088378906,60.37213516235352,7595590.0,-0.009187347311859217,-1.1052686950300887,4.7999253751233635,26.223871041691638,32.89791813851176,0.8237795412246243,1.0956787363563407,1.8328814729233969,-0.1427448650022356,5.906658482880229,0.7633590698242188,-0.9412811321069583,-0.9899793624878015,-1.9059860928730998,-0.07397263210250316,-1.4479827276804471,-0.5319759972951559,1.5038136291504003,1.2346318807957457,-28.942077469857704,0.45800336519264867,4,0.7538146972656321,2.008586883544929,2.108778953552253,0.12404632568360086,0.42938995361328125,0,0.01183049188951002,2.0399616214919645,60.238548278808594,-3.5883238285613497,60.34350967407226,-4.333388859275053,60.65839767456055,0.01183049188951002
13914,2017-04-11,59.71374130249024,59.88549423217773,59.33206176757813,59.62786483764648,6858950.0,0.0004796084901699249,1.5778073916133808,-0.12499861186689058,31.451683103836586,33.5022371816584,0.7615534994762214,0.9963936591617326,1.8768314140208275,-0.1894124745208572,6.637563802493052,0.5534324645995952,-0.7875061784663089,-0.884063911437984,-1.8518312463539885,0.08370342347802051,-1.3679475788959863,-0.40018024397998175,1.414272198486323,20.30460458225955,-11.155138654564482,0.48388366745800204,4,0.5582046508788991,1.5887393951415945,2.2161264419555593,0.09542083740233664,1.25,1,0.021732190788840144,-1.1052686950300887,59.68511581420898,2.0399616214919645,60.238548278808594,-3.5883238285613497,60.34350967407226,0.021732190788840144
13915,2017-04-12,60.16221237182617,60.31488418579102,59.42748260498047,59.51335906982422,9965642.0,0.00751034953687002,-1.1627951300920139,7.555659203978849,45.78752218557984,35.63645940058775,0.25124734780631286,0.44683187446491957,1.4904170185833436,-0.6379604586694256,6.658638945310513,0.887401580810554,-0.6486163318792109,-0.35687141418456747,-1.1799053062079636,0.4661624778388287,-0.768388360196262,0.05464553182712706,0.8580440251464836,48.60322593613322,13.343022348491566,0.4115169460116976,4,0.10973358154296875,1.0877876281738352,1.7915096282958984,-0.35305023193359375,0.6965675354003906,2,0.021887415658566223,1.5778073916133808,59.71374130249024,-1.1052686950300887,59.68511581420898,2.0399616214919645,60.238548278808594,0.021887415658566223
13916,2017-04-13,59.74236679077149,60.11450576782226,59.69465637207031,59.91412353515625,6217260.0,-0.006978559539331242,-2.142848984137356,-0.26470813025814194,40.716635283270996,35.65415888562453,0.6095394958956817,0.7891496718920692,1.9653363682083906,-0.22170042521731403,6.954296859695175,0.4675559997558594,-0.5446727155815623,-0.7018123626708928,-1.5210893371173384,0.1174646117755529,-1.111450849894112,-0.2921738754476735,1.176597928437495,37.3912771416059,-0.015422619845175234,0.40963848722322194,4,0.5295791625976491,1.5076332092285156,2.211355209350579,0.06679534912108664,1.3645019531249858,3,0.015333019647466584,-1.1627951300920139,60.16221237182617,1.5778073916133808,59.71374130249024,-1.1052686950300887,59.68511581420898,0.015333019647466584
13917,2017-04-17,59.92366409301758,59.961830139160156,59.53244400024414,59.83778762817383,5590242.0,0.0030346521570030482,4.294247683552044,-0.4999888950583216,43.99997047774393,36.235347897022415,0.3548653318758781,0.5535674839335485,1.7783713422234086,-0.39291970606016235,7.465717498811802,0.4293861389160156,-0.4692070925435772,-0.46803417205810405,-1.279033749560874,0.3429654054446658,-0.873533960809489,-0.06253438330671912,0.900086449093557,53.91297999707957,13.848307261410007,0.40549978875138515,4,0.3482818603515625,1.326335906982429,2.182729721069336,-0.114501953125,1.6698455810546804,0,0.011305760674594767,-2.142848984137356,59.74236679077149,-1.1627951300920139,60.16221237182617,1.5778073916133808,59.71374130249024,0.011305760674594767
13918,2017-04-18,59.41793823242188,59.59923553466797,59.15076446533203,59.59923553466797,7749436.0,-0.008439501626780976,3.947355131927787,-2.1111407249466123,35.26171284329621,36.53748846171841,0.7611270920442692,0.9707873508282248,2.269052307030627,0.11349431746769767,8.18383347482363,0.7728996276855469,-0.3989357388131225,-0.8859737396240135,-1.7203384049601667,-0.051609074287860324,-1.30315607229209,-0.4687914069559369,1.3163109832172708,22.950712232974546,-16.321559266142792,0.4171823326680761,4,0.7633590698242116,1.3072528839111257,2.9198484420776296,0.391223907470696,2.5381698608398366,1,0.02440983776637662,4.294247683552044,59.92366409301758,-2.142848984137356,59.74236679077149,-1.1627951300920139,60.16221237182617,0.02440983776637662
13919,2017-04-19,59.77099227905274,59.77099227905274,59.16030502319336,59.40839767456055,10845857.0,0.005941876428795512,2.3684299120480494,-2.0000000000001177,36.48651714894182,36.3754687410031,0.2838475130669096,0.5505163419631529,1.8847508349971562,-0.22767011741483856,8.76932980285182,0.6106872558593821,-0.42031176185292196,-0.47232818603514914,-1.274488199744603,0.32983182767430463,-0.873408192889876,-0.07124817918042226,0.836578156561842,53.27869658252723,16.407848272876095,0.40108000685472556,4,0.32442855834960227,0.8015270233154226,2.461832046508782,0.038169860839836645,2.290077209472649,2,0.005747160548477348,3.947355131927787,59.41793823242188,4.294247683552044,59.92366409301758,-2.142848984137356,59.74236679077149,0.005747160548477348
13920,2017-04-20,59.68511581420898,59.875953674316406,59.39885330200195,59.790077209472656,9392490.0,-0.0014367582261781697,2.448324349660183,-0.28947313049700507,37.500041643762515,36.40777030692255,0.24266378301712166,0.5955323181161418,1.9605011851903953,-0.12936856773239214,8.889489584935479,0.4771003723144531,-0.4363120687805804,-0.5128803253173899,-1.3343865868604396,0.3086259362256598,-0.9236334560889148,-0.10212719454586505,0.8059101437830023,55.445517121267564,19.306226306901188,0.4107531307715247,4,0.10496139526367898,0.8874034881591868,2.6765260696411204,0.12404632568360086,2.261447906494155,3,0.021422853434035938,2.3684299120480494,59.77099227905274,3.947355131927787,59.41793823242188,4.294247683552044,59.92366409301758,0.021422853434035938
13921,2017-04-21,59.05534362792969,59.761451721191406,59.03625869750977,59.50381851196289,11002323.0,-0.01055157852486499,-1.9803795533468216,4.272760312556498,30.21581423351961,36.404863106849234,0.7492892767061647,1.181415752380822,2.5689290425353164,0.5006083477967778,9.122368541105628,0.7251930236816335,-0.4706793028507974,-1.0763357162475558,-2.037650756337875,-0.11502067615723632,-1.556993236292719,-0.5956781962023925,1.3284614106494956,2.061961893064083,-30.242487087874682,0.4806575200451606,4,0.6774806976318359,1.374044418334961,3.30629825592041,0.7538185119628906,2.8530540466308594,4,0.0305380710450045,2.448324349660183,59.68511581420898,2.3684299120480494,59.77099227905274,3.947355131927787,59.41793823242188,0.0305380710450045
13922,2017-04-24,59.29389190673828,59.65649032592773,59.17938995361328,59.63740539550781,9270922.0,0.004039402095626254,1.4999800111937873,0.7659592565814656,34.712622128358035,37.34805767203439,0.40526790773061805,0.9114399082255602,2.309214969614061,0.26990069269825057,8.992457013188169,0.6011466979980398,-0.5256824868718581,-0.7881690979003935,-1.816028887788356,0.23969069198756898,-1.3020989928443782,-0.2742392029564087,0.9551584977339616,30.6817613948686,0.34376530419672946,0.5139298949439813,4,0.3816795349121165,1.0925579071044922,3.062978744506836,0.5152702331542969,2.833972930908196,0,0.03057611465291865,-1.9803795533468216,59.05534362792969,2.448324349660183,59.68511581420898,2.3684299120480494,59.77099227905274,0.03057611465291865
13923,2017-04-25,59.44656372070313,60.04771041870117,59.39885330200195,59.62786483764648,11205006.0,0.00257483206204423,-3.6895962283398354,0.527784564130997,34.10667559603051,37.643056837833726,0.24048887213313463,0.7292732893520721,2.144097884346735,0.12009494367206486,8.54059684164482,0.7538185119628906,-0.5578453299266499,-0.5930353164672795,-1.6533694797985206,0.4672988468639616,-1.1232023981329036,-0.06286823480165538,0.681207513072863,40.56595234323759,12.25796639848889,0.530167081665621,4,0.22900772094726562,0.8969478607177663,2.7886466979980398,0.5963764190673757,2.8244285583496094,1,0.036115560244257106,1.4999800111937873,59.29389190673828,-1.9803795533468216,59.05534362792969,2.448324349660183,59.68511581420898,0.036115560244257106
13924,2017-04-26,59.82824325561523,60.0,59.57061004638672,59.761451721191406,9284546.0,0.006420548321435904,1.0930280125326566,-0.3684011193637198,40.563959720136026,37.062661008339965,-0.13772359453989935,0.3156819711745058,1.7350794810729795,-0.24123417727777507,8.064317584953528,0.5534362792968679,-0.5587171321332036,-0.18082141876221414,-1.227824585595826,0.8661817480713978,-0.7043230021790166,0.3426801646545883,0.2194671630859446,78.30176581958533,49.05959537153695,0.5235015834168051,4,-0.25286102294921164,0.5152683258056712,2.3807268142700266,0.44370460510254617,2.6431312561035227,2,0.03556622628137718,-3.6895962283398354,59.44656372070313,1.4999800111937873,59.29389190673828,-1.9803795533468216,59.05534362792969,0.03556622628137718
13925,2017-04-27,59.71374130249024,60.02862548828125,59.58969497680664,59.904579162597656,6920258.0,-0.0019138444803699084,1.0,-2.8572162887659753,42.50001362890503,37.26081415785485,-0.1045185333092391,0.3694662847242043,1.792970786733683,-0.10028963071330566,8.590807264801946,0.4389305114746094,-0.4989155253391573,-0.2447509765624929,-1.242670333128892,0.7531683800039062,-0.7437106548456924,0.25420870172070664,-0.6774826049804688,66.98121035203293,33.26550294836224,0.4989596782832,4,-0.17175674438477273,0.41030311584471946,2.3664121627807546,0.558206558227532,2.375953674316399,3,0.03930968207375174,1.0930280125326566,59.82824325561523,-3.6895962283398354,59.44656372070313,1.4999800111937873,59.29389190673828,0.03930968207375174
13926,2017-04-28,59.47518920898438,59.78053283691406,59.29389190673828,59.71374130249024,9915862.0,-0.003994927939574788,1.6153988088527236,1.2500249865073325,41.189409856448755,36.94852964437761,0.1029780641702942,0.5521581289812829,1.9863537718488615,0.15794907140742964,9.128654341097661,0.48664093017578125,-0.4715611047281598,-0.4298679351806598,-1.4100974798476145,0.5503616094862949,-0.9199827075141371,0.060246837152817534,-0.41908317565918196,34.065678198792696,-1.9341261825450857,0.4901147723334771,4,0.06679534912108664,0.6488552093505788,2.4284372329711843,0.7967586517333913,2.232826232910149,4,0.04155303319901704,1.0,59.71374130249024,1.0930280125326566,59.82824325561523,-3.6895962283398354,59.44656372070313,0.04155303319901704
13927,2017-05-01,59.52289962768555,59.63740539550781,59.2557258605957,59.39885330200195,10707521.0,0.000802190280278392,1.1621358803699542,-0.519996801790997,47.88026519116702,38.35059101636325,-0.008447510955441828,0.4398217037462544,1.89002118539684,0.14381009199340156,9.623651764780416,0.3816795349121094,-0.5201485521782985,-0.32681388854980753,-1.2585481451314422,0.6049203680318271,-0.7926810168406249,0.1390532397410098,-0.44734320526122673,33.73471923858699,-6.387418635056534,0.46586712829081783,5,0.019084930419921875,0.6011447906494141,2.135021209716797,0.9208030700683594,1.6030540466308594,0,0.04007697981442848,1.6153988088527236,59.47518920898438,1.0,59.71374130249024,1.0930280125326566,59.82824325561523,0.04007697981442848
13928,2017-05-02,59.82824325561523,60.34350967407226,59.45610809326172,59.64694595336914,13647580.0,0.0051298513654340905,-2.1525545466865177,1.4615289993233944,51.3953272157605,40.007125468232,-0.27878600680070775,0.08075155497563458,1.5346020299201584,-0.1263027818950775,9.881104119566286,0.8874015808105398,-0.5129005011265946,0.015266418457024145,-0.8538936332494416,0.8844264701634899,-0.41931360739620516,0.44984644431025345,-0.7336254518737704,52.631542033132426,9.589421586207926,0.43458002585323163,5,-0.13835906982421164,0.29580116271973367,1.595897674560554,0.615459442138679,0.47710037231446023,1,0.03843705676274256,1.1621358803699542,59.52289962768555,1.6153988088527236,59.47518920898438,1.0,59.71374130249024,0.03843705676274256
13929,2017-05-03,60.71564865112305,60.75381851196289,59.52289962768555,59.63740539550781,11978430.0,0.014832549766109482,1.1322311319040397,5.9473761730423576,56.092450031663326,42.0729486224432,-1.137746233274413,-0.8534150861090026,0.6036319074941972,-0.9696076053783713,10.47109451437743,1.2309188842773438,-0.5083590551210762,0.9045803070068388,0.04399339854754203,1.7651672154661355,0.4742868527771904,1.3348737612364872,-1.5710751725683565,97.4521027918394,52.83674606130022,0.43029345422964826,5,-0.8206100463867188,-0.5916042327880859,0.6846370697021484,-0.1860675811767578,0.7251930236816406,2,0.02561684940346809,-2.1525545466865177,59.82824325561523,1.1621358803699542,59.52289962768555,1.6153988088527236,59.47518920898438,0.02561684940346809
13930,2017-05-04,60.47710037231445,60.96374130249024,60.32442855834961,60.75381851196289,9023280.0,-0.003928942276138936,-1.196717873433674,-0.25663795085882085,58.42451588973412,45.207248806467035,-0.8661226275389282,-0.6631453629447961,0.8007899453723226,-0.6888123791989358,11.050234733319751,0.6393127441406321,-0.42797003936411215,0.6750968933105455,-0.15103995161339867,1.5012337382344896,0.26202847084856984,1.088165315772521,-1.2359721917552733,71.50839985170133,24.906069798830288,0.4130684224619726,5,-0.4055347442626953,-0.3530559539794922,0.8802461624145508,0.05248069763183594,0.9637413024902344,3,0.032975690420456116,1.1322311319040397,60.71564865112305,-2.1525545466865177,59.82824325561523,1.1621358803699542,59.52289962768555,0.032975690420456116
13931,2017-05-05,61.040077209472656,61.154579162597656,60.52481079101562,60.59160232543945,9795237.0,0.009308925753588548,-1.1639370047776991,-1.6206920319823546,61.77063232042273,48.21369438336311,-1.249339277975551,-1.2345578372225958,0.18488495358842272,-1.2227514252877683,11.990565913895349,0.6774787902832031,-0.3586263162206862,1.2032453536987333,0.23455419143468959,2.171936515962777,0.7188997725667079,1.6875909348307587,-1.661139979158989,93.96994212221233,46.29745253827515,0.4843455811320227,5,-0.8349246978759766,-0.9160327911376953,0.29580020904541016,-0.5104961395263672,-0.6679420471191335,4,0.017195551108691864,-1.196717873433674,60.47710037231445,1.1322311319040397,60.71564865112305,-2.1525545466865177,59.82824325561523,0.017195551108691864
13932,2017-05-08,61.07824325561523,61.55534362792969,60.90649032592773,60.98282241821289,11684676.0,0.000625262088244094,-4.230894608973525,0.2127674052651566,69.41964903200471,52.13735809847135,-1.1262102051822396,-1.2717962136987282,0.08360690568544982,-1.2388285463684383,12.821111384628525,0.6488533020019602,-0.2818728272433759,1.1994266510009695,0.0942527905469035,2.3046005114550354,0.6468397207739329,1.752013581228006,-1.521741832073161,77.27266119330807,25.379459351004066,0.5525869302270332,5,-0.672708511352532,-0.7824420928955007,0.23616504669190164,-0.5486621856689382,-0.6106872558593679,0,0.01031090864293005,-1.1639370047776991,61.040077209472656,-1.196717873433674,60.47710037231445,1.1322311319040397,60.71564865112305,0.01031090864293005
13933,2017-05-09,60.39122009277344,61.32633590698242,60.26717758178711,61.24045944213867,10712970.0,-0.011248246940675166,1.0747626537939898,-8.899936035820604,56.72876921408781,53.933448042243775,-0.32530499795161205,-0.5577576906082626,0.7077696408650525,-0.5345536838744493,12.723341795518833,1.0591583251953125,-0.12029948322103934,0.4770982742309542,-0.64697347563866,1.6011700241005684,-0.08493760070385292,1.0391341491657613,-0.5948576047048562,42.72297121020734,-8.623401732281685,0.5620358749348077,5,0.014314651489257812,-0.09541893005371094,0.9231882095336914,0.13836097717285156,-0.09541702270507812,1,0.012166231786909787,-4.230894608973525,61.07824325561523,-1.1639370047776991,61.040077209472656,-1.196717873433674,60.47710037231445,0.012166231786909787
13934,2017-05-10,61.011451721191406,61.02099227905274,60.20038223266602,60.238548278808594,10094126.0,0.010270228478000076,1.072287995992526,-0.9101126119044304,62.894245168334336,56.19947376884703,-0.8493682342138698,-1.133919939532099,0.02997342616941978,-1.1339042497323533,12.147045590021156,0.8206100463867188,0.03271086275399426,1.0324443817138658,-0.18856297781007925,2.253451741237811,0.4219407019518897,1.6429480614758418,-1.0040114963394942,59.85923225270605,8.658296758026012,0.610503679761973,5,-0.6059169769287109,-0.7156505584716797,0.18368148803710938,-0.4818706512451172,-0.9255752563476562,2,-0.011573369807499012,1.0747626537939898,60.39122009277344,-4.230894608973525,61.07824325561523,-1.1639370047776991,61.040077209472656,-0.011573369807499012
13935,2017-05-11,61.47900772094727,62.261451721191406,61.36450576782226,61.78435134887695,19404663.0,0.007663413778326245,-2.3571632542333534,-0.39506050974275037,74.32950631721906,59.88170670893261,-1.1624298979300036,-1.5787079681272616,-0.5013598776319199,-1.5863327858914218,12.795731858801535,1.25,0.20188694448616218,1.4341606140136776,0.04159995272407002,2.826721275303285,0.7378802833688738,2.1304409446584813,-1.2858190877260256,62.03699076618992,4.429445532174718,0.6962803306448031,5,-0.720418930053718,-0.8301525115966868,-0.2838745117187571,-0.7251892089843821,-0.715648651123054,3,-0.000620798018013291,1.072287995992526,61.011451721191406,1.0747626537939898,60.39122009277344,-4.230894608973525,61.07824325561523,-0.000620798018013291
13936,2017-05-12,60.65839767456055,61.70801544189453,60.37213516235352,61.44084167480469,10838521.0,-0.013347808899445313,1.0289928126330685,2.5625031232822546,62.26416905700544,61.479918249581324,-0.17470322622613565,-0.7230222029288171,0.2486213500837664,-0.7562800375700576,12.966953468813552,1.3358802795410085,0.3044942779620854,0.5677490234375,-0.8430599275123711,1.9785579743873711,-0.13765545203743557,1.2731534989124356,1.6030540466308594,22.222222222221955,-37.18882690936488,0.7054044754749345,5,0.20038223266601562,-0.009542465209960938,0.5462770462036133,0.09542083740234375,0.9160308837890625,4,0.012899186761279768,-2.3571632542333534,61.47900772094727,1.072287995992526,61.011451721191406,1.0747626537939898,60.39122009277344,0.012899186761279768
13937,2017-05-15,60.60114669799805,60.6870231628418,60.43893051147461,60.51526641845703,8710347.0,-0.0009438260613090499,-1.0799872071639882,-0.10975901088668198,60.558492472198516,62.49804772251889,0.05764359969233368,-0.6455091354241631,0.21774143220463316,-0.6700168061369283,12.917722447182495,0.2480926513671875,0.4104691298345813,0.47662391662597514,-0.9497508983357719,1.9029987315877221,-0.23656349085489836,1.1898113241068486,1.6603050231933594,19.444490715291497,-40.600887707008724,0.7131874074808727,5,0.2910289764404297,0.04770851135253906,0.5987567901611328,0.15267181396484375,1.8606834411621094,0,-0.003778996737236473,1.0289928126330685,60.65839767456055,-2.3571632542333534,61.47900772094727,1.072287995992526,61.011451721191406,-0.003778996737236473
13938,2017-05-16,60.86832046508789,60.94465637207031,60.24809265136719,60.53435134887695,8248494.0,0.0044087246140949166,1.8627420239868309,3.888775374228224,59.71480898187814,62.900532050320535,-0.05194222919928393,-0.8416019891858326,-0.1328919777596269,-0.896579243555621,12.457147975241378,0.696563720703125,0.5604913312610691,0.671278572082521,-0.7513122537324364,2.0938693978974783,-0.040016840824961264,1.3825739849900032,1.3553449249267544,32.40736113655984,-24.282404299885805,0.7112954129074796,5,0.3625965118408203,-0.2194652557373047,0.3482818603515625,-0.114501953125,2.1278610229492188,1,-0.006584122286763194,-1.0799872071639882,60.60114669799805,1.0289928126330685,60.65839767456055,-2.3571632542333534,61.47900772094727,-0.006584122286763194
13939,2017-05-17,60.11450576782226,60.86832046508789,60.0,60.86832046508789,8296911.0,-0.012384351851764897,1.3038034897372577,-2.2571389409238574,53.34396019510296,62.33602586202819,0.6790412972105884,-0.06401466573003489,0.5426712188598302,-0.08982198250535589,12.163142544781694,0.8683204650878906,0.6637143468512079,-0.09971179962158772,-1.5088754923731713,1.3094518931299959,-0.804293645997376,0.6048700467542005,2.030136712646488,5.063374413402607,-48.245735451871624,0.7045818463757914,5,1.0162200927734446,0.5343494415283274,0.9518108367919993,0.6393127441406321,3.0152664184570384,2,0.0030158661363086647,1.8627420239868309,60.86832046508789,-1.0799872071639882,60.60114669799805,1.0289928126330685,60.65839767456055,0.0030158661363086647
13940,2017-05-18,60.96374130249024,61.54580307006836,60.02862548828125,60.02862548828125,12528316.0,0.014126965261062718,-2.2448977094254188,-1.2405115177523154,61.271707023141616,62.280589717885846,-0.10494039951404943,-0.8564583248170621,-0.3716391798812779,-0.8829246048728194,12.310306912323368,1.5171775817871094,0.7578990808147736,0.6855924606323285,-0.7384395462346163,2.1096244674992732,-0.026423542801140343,1.3976084640657973,1.0522226291503785,56.42462467559775,0.6532042534823788,0.7120160034334714,5,0.16698455810546164,-0.31488609313965554,-0.1765279769897532,-0.028625488281257105,1.9370231628417898,3,-0.01439978614978199,1.3038034897372577,60.11450576782226,1.8627420239868309,60.86832046508789,-1.0799872071639882,60.60114669799805,-0.01439978614978199
13941,2017-05-19,60.85877990722656,61.10686874389648,60.59160232543945,61.10686874389648,9739798.0,-0.0017217019989452798,3.153886368878477,-0.2653027923389057,60.02868340972883,61.23714909318852,-0.031738116168263275,-0.6423965563439751,-0.3370824906994372,-0.7215660383669729,11.963778643997202,0.5152664184570241,0.76160586443293,0.49045925140380575,-0.8323471525363857,1.8132656553439972,-0.17094395056628997,1.1518624533739015,1.03622618851562,55.55558297530002,-2.8792673964234794,0.6614032019700965,5,0.2719459533691406,-0.20992469787597656,-0.09780693054199219,0.07633590698242188,1.6793899536132812,4,-0.001567905855947238,-2.2448977094254188,60.96374130249024,1.3038034897372577,60.11450576782226,1.8627420239868309,60.86832046508789,-0.001567905855947238
13942,2017-05-22,61.10686874389648,61.488548278808594,60.65839767456055,60.78244400024414,6525372.0,0.004076467471876732,-1.9000013326048426,-1.3076958560775056,59.682093280676206,61.565296211698346,-0.30769703988362807,-0.7881041199910399,-0.6452241174428295,-0.9147467280138528,11.73924285220546,0.8301506042480469,0.7803128475824366,0.6478992462158146,-0.6118702905090458,1.907668782940675,0.018014477853384392,1.2777840145782449,0.6744369861011776,71.60477070649942,11.922129101443922,0.6298847683624288,5,0.023857116699225855,-0.45801353454589133,-0.34589576721190696,-0.1717529296874929,1.0687026977539134,0,0.007651509954023528,3.153886368878477,60.85877990722656,-2.2448977094254188,60.96374130249024,1.3038034897372577,60.11450576782226,0.007651509954023528
13943,2017-05-23,61.59350967407226,61.63167953491211,61.068702697753906,61.068702697753906,6009861.0,0.007963768070252897,-1.1454624750136289,1.6176539754956276,57.07692402315032,60.91892719556678,-0.6770580209111401,-1.1654052117268563,-1.1428970982434734,-1.335169675931894,12.294349708594956,0.5629768371582031,0.7464528258738383,1.0271928787231346,-0.2352265790633723,2.2896123365096415,0.39598314982988114,1.658402607616388,0.08091771212554022,97.66070113504813,40.98945087304531,0.6312097288932531,5,-0.4627838134765554,-0.9446544647216726,-0.8325366973876882,-0.35305023193358664,-0.2003784179687358,1,0.014097596803343437,-1.9000013326048426,61.10686874389648,3.153886368878477,60.85877990722656,-2.2448977094254188,60.96374130249024,0.014097596803343437
13944,2017-05-24,61.95610809326172,62.21374130249024,61.58396911621094,61.80343627929688,7289259.0,0.005886958238103146,-1.129025186025842,0.2909104125022619,61.6893058346885,59.51446047528561,-0.9963410001445325,-1.433934219046641,-1.514079684446088,-1.6252650978780423,13.074839259838122,0.629772186279304,0.6837259121894377,1.283398056030272,-0.07232785777499373,2.6391239698355378,0.6055350991276427,1.9612610129329013,-1.9561080932617188,88.20963138185948,32.034834108582515,0.6778629569026325,5,-0.8492374420166016,-1.3072528839111328,-1.502863883972168,-0.5104961395263672,-0.8015289306640625,2,0.016787261608004478,-1.1454624750136289,61.59350967407226,-1.9000013326048426,61.10686874389648,3.153886368878477,60.85877990722656,0.016787261608004478
13945,2017-05-25,62.06106948852539,62.13740539550781,61.6984748840332,61.98473358154297,7436503.0,0.0016941250587541035,2.833325004580814,0.5000000000000233,58.69919777318838,59.11835255486149,-1.1287546893492575,-1.4271960763920575,-1.6419632972267522,-1.6537870166920072,13.952668379033256,0.4389305114746094,0.7431356240699856,1.2709930419921847,-0.14045556285648786,2.682441646840857,0.5652687395678484,1.976717344416521,-2.016794662475583,90.58824082740287,37.57520011168141,0.7057243024243356,5,-0.9541988372802734,-1.4122142791748047,-1.7270994186401367,-0.6154575347900391,-0.7347335815429688,3,0.017220178552538545,-1.129025186025842,61.95610809326172,-1.1454624750136289,61.59350967407226,-1.9000013326048426,61.10686874389648,0.017220178552538545
13946,2017-05-26,61.94656372070313,62.22328186035156,61.85114669799805,62.02289962768555,3862614.0,-0.0018450498640444346,-1.7857561003469595,-0.999999999999907,57.30337439158609,58.756672768126776,-0.9077679550184286,-1.1784686533616124,-1.536187060755175,-1.4822334576860072,14.432745084179501,0.3721351623535156,0.7146967388011021,1.032918548583993,-0.32556658285388096,2.3914036800218668,0.35367598286505597,1.7121611143029298,-1.858899565124517,82.317021146932,31.035378104787057,0.6792425657189382,5,-0.8349227905273509,-1.2977085113525462,-1.765265464782722,-0.5009517669677805,-0.7251892089843821,4,0.01540361058494022,2.833325004580814,62.06106948852539,-1.129025186025842,61.95610809326172,-1.1454624750136289,61.59350967407226,0.01540361058494022
13947,2017-05-30,61.90839767456055,62.15649032592773,61.57442855834961,61.7557258605957,5120109.0,-0.0006161124015637842,-1.2592652916179004,-2.000000000000186,64.32435975655864,59.26884507642461,-0.742778660137219,-1.0038939382161374,-1.4987607729788408,-1.386357661690326,14.706447641617522,0.5820617675781179,0.5798779905952358,0.8754776000976534,-0.3841688100863365,2.1351240102816433,0.24565439500565844,1.5053008051896484,-1.735308810791011,72.72736283560096,19.521926489467724,0.6298232050919932,5,-0.7967567443847656,-1.1879768371582031,-1.827291488647461,-0.5200386047363281,-1.6984748840332031,1,0.010172645552706472,-1.7857561003469595,61.94656372070313,2.833325004580814,62.06106948852539,-1.129025186025842,61.95610809326172,0.010172645552706472
13948,2017-05-31,62.12786483764648,62.49045944213867,62.0515251159668,62.09923553466797,8162138.0,0.0035450305827591233,-6.076724376518343,0.187521862975317,61.40353474859379,60.16435336014581,-0.8546677485921634,-1.0985700483210863,-1.7228926256426362,-1.5459482713753943,16.21714874314277,0.582061767578125,0.5769044774603884,0.9799636840820227,-0.23573303617457242,2.195660404338618,0.3721153239537287,1.5878120442103167,-1.872768254013657,60.41677077607238,7.720333951740734,0.6078483601282965,5,-0.8683223724365163,-1.2547721862792898,-2.0968542098998952,-0.7395057678222585,-1.860687255859368,2,0.0007678777329396258,-1.2592652916179004,61.90839767456055,-1.7857561003469595,61.94656372070313,2.833325004580814,62.06106948852539,0.0007678777329396258
13949,2017-06-01,62.27099227905274,62.27099227905274,61.88931274414063,62.10877990722656,7923404.0,0.0023037560003114077,3.7059238529732728,5.665956029315446,58.66389685483352,59.87459667477825,-0.7372590314040366,-1.1796835668826589,-1.862965440192049,-1.630196735254529,17.060989788054915,0.3816795349121094,0.6012426162135753,1.0453239440918054,-0.25030837132225514,2.340956259505866,0.3975077863847787,1.6931401017988321,-1.88177392390957,76.04151050255771,23.513422761174795,0.6478161577070302,6,-0.729961395263679,-1.397899627685554,-2.261450767517097,-0.8826332092285227,-2.3187026977539134,3,-0.0140974310962525,-6.076724376518343,62.12786483764648,-1.2592652916179004,61.90839767456055,-1.7857561003469595,61.94656372070313,-0.0140974310962525
13950,2017-06-02,62.47137451171875,62.57633590698242,62.19465637207031,62.461830139160156,6600933.0,0.00321790652970555,2.4782381978724883,0.058838746090348525,72.94689768986441,61.30995381701554,-0.7837088576658289,-1.289091670694134,-2.0452894846785767,-1.7825827617022014,17.753564162858016,0.3816795349121094,0.6248298596710526,1.1459924697876005,-0.2125069443491867,2.5044918839243877,0.4667427627192069,1.825242176855994,-1.9560816913558483,89.52384215896804,31.792367237343413,0.6792497070683924,6,-0.8540077209472656,-1.5553436279296875,-2.511927604675293,-1.0830154418945312,-2.9866409301757812,4,-0.021078379648491352,3.7059238529732728,62.27099227905274,-6.076724376518343,62.12786483764648,-1.2592652916179004,61.90839767456055,-0.021078379648491352
13951,2017-06-05,62.08969497680664,62.39503860473633,61.73664093017578,62.35686874389648,6254988.0,-0.006109670835568237,2.833314825097168,-27.99280575539494,67.4107230500421,62.16869045805619,-0.23363071085373122,-0.8693158320620924,-1.6428471160504259,-1.336660931709929,17.932062874224304,0.7347335815429688,0.746733907358049,0.7118320465087891,-0.6809246797920068,2.104588772809585,0.015453683358394699,1.4082104096591834,-1.409518709514174,51.42854967179908,-10.685542681338134,0.6963783631503963,6,-0.26717567443847656,-1.1736640930175781,-2.256680488586426,-0.7013359069824219,-2.1851158142089844,0,-0.012294456755011729,2.4782381978724883,62.47137451171875,3.7059238529732728,62.27099227905274,-6.076724376518343,62.12786483764648,-0.012294456755011729
13952,2017-06-06,61.70801544189453,62.06106948852539,61.50763320922852,62.02289962768555,8218206.0,-0.00614722837750592,1.8292559259728374,1.1785744881350437,59.56522986083282,62.44516888446536,0.27076262196753476,-0.4617082520617686,-1.241335642884252,-0.9183596189265799,17.45520184416808,0.5820617675781179,0.7388903140636955,0.298663902282712,-1.0940473308497118,1.6913751354151358,-0.39769171428349637,0.9950195188489204,-0.8761464034268656,18.750044618316526,-45.175198581626205,0.6963556165662104,6,0.3339691162109375,-0.7919845581054688,-1.8750009536743164,-0.3196563720703125,-1.6984748840332031,1,-0.00788618669213259,2.833314825097168,62.08969497680664,2.4782381978724883,62.47137451171875,3.7059238529732728,62.27099227905274,-0.00788618669213259
13953,2017-06-07,61.125953674316406,61.68893051147461,61.068702697753906,61.64122009277344,7971717.0,-0.00943251477802276,1.0312453150767078,1.6363680416742383,61.99092444241039,62.47868206310112,0.8711361113778224,0.18785145220457622,-0.6461043447695829,-0.3115257421182065,17.878240518527804,0.639312744140625,0.7391597598960189,-0.3201345443725572,-1.6364326057204082,0.9961635169752938,-0.9782835750464827,0.3380144863013683,-0.15452728636756063,3.7974075001834438,-64.78207604509115,0.6581490306739259,6,0.6965656280517578,-0.10973167419433594,-1.2929391860961914,0.2624053955078125,-0.9541969299316335,2,-0.014985956516437193,1.8292559259728374,61.70801544189453,2.833314825097168,62.08969497680664,2.4782381978724883,62.47137451171875,-0.014985956516437193
13954,2017-06-08,60.30534362792969,61.3072509765625,59.95228958129883,61.125953674316406,19411056.0,-0.013424903777517927,1.2903246606699552,1.5925936893850778,42.14121990377945,60.63890674427791,1.601360208597086,1.0043424718530147,0.17379706774640624,0.5273554313266828,18.53978130165565,1.3549613952636719,0.7071889045059976,-1.1054391860961914,-2.5060031844749204,0.2951248122825376,-1.805721185285556,-0.4051571869068269,2.2709922790527344,13.454566071309157,-54.32175903096831,0.7002819991893643,6,0.9589691162109375,0.7442741394042969,-0.3983793258666992,1.0830154418945312,-0.562976837158196,3,-0.0006328800044329563,1.0312453150767078,61.125953674316406,1.8292559259728374,61.70801544189453,2.833314825097168,62.08969497680664,-0.0006328800044329563
13955,2017-06-09,61.44084167480469,61.488548278808594,60.24809265136719,60.30534362792969,11266419.0,0.01882914479155895,1.0155078158896231,-1.383724281557099,55.575873450212384,60.44696219523638,0.4119517794443013,-0.1414117382850577,-0.958458022286699,-0.5699803279975626,17.650314426963973,1.2404556274414062,0.6911560722902834,0.0319671630859375,-1.368309407657172,1.432243733829047,-0.6681711222856137,0.7321054484574887,1.0830133056640605,60.93757808205487,-8.03822999918242,0.7001382853715539,6,-0.1765289306640625,-0.1765289306640625,-1.431300163269043,-0.05248260498046875,-1.8893165588378906,4,-0.024227404002446717,1.2903246606699552,60.30534362792969,1.0312453150767078,61.125953674316406,1.8292559259728374,61.70801544189453,-0.024227404002446717
13956,2017-06-12,61.44084167480469,61.71755599975586,61.25954055786133,61.44084167480469,9851514.0,0.0,-1.5262692785153702,0.0,53.35895710384386,59.22858412271251,0.37176623098859807,-0.08409924240184807,-0.9493035545745698,-0.5267074777539662,18.0750692125213,0.45801544189453125,0.6084248658265423,-0.007155036926270952,-1.3621360420327164,1.3478259681801745,-0.6846455394794901,0.6703354656269482,1.0315819976806608,70.58830978068175,1.864699872838841,0.6774905025532222,6,-0.1765289306640625,-0.1765289306640625,-1.3430366516113281,-0.05248260498046875,-1.688934326171875,0,-0.03183726068752524,1.0155078158896231,61.44084167480469,1.2903246606699552,60.30534362792969,1.0312453150767078,61.125953674316406,-0.03183726068752524
13957,2017-06-13,60.37213516235352,60.91603088378906,60.14313125610352,60.81106948852539,12631544.0,-0.017394073442347002,1.3823415288016996,-100.0,39.00344964493811,56.73968577786189,1.3406170400651618,1.0188052855835323,0.11355910615944254,0.5922947939605407,18.93849610499435,1.2977104187011648,0.5134535095730826,-1.064410972595205,-2.452978962966121,0.32415701777571115,-1.758694967780663,-0.37012697740974687,2.049885828308092,23.783695008579475,-39.574351121003815,0.6942839951854574,6,0.8921775817871023,0.8921775817871023,-0.20753669738770242,1.016223907470696,-0.31488418579102273,1,-0.007744566239019202,-1.5262692785153702,61.44084167480469,1.0155078158896231,61.44084167480469,1.2903246606699552,60.30534362792969,-0.007744566239019202
13958,2017-06-14,60.46755599975586,60.72518920898438,60.13358688354492,60.13358688354492,10834853.0,0.0015805443545391373,-2.542856490154015,-0.7608635194326758,35.92057227678899,54.21264971363472,1.100660034472078,0.9400158427589957,0.015436071139106389,0.5147163898324223,19.552783293324342,0.5916023254394602,0.43035340787620413,-0.9489519119262724,-2.3828722588164197,0.484968434963875,-1.665912085371346,-0.2319917384811987,1.9050703627184973,29.18915881872442,-29.743704579181138,0.7169601734450747,6,0.7967567443847656,0.7967567443847656,-0.11688804626464844,0.9208030700683594,-0.7061042785644531,2,-0.0075745651419478754,1.3823415288016996,60.37213516235352,-1.5262692785153702,61.44084167480469,1.0155078158896231,61.44084167480469,-0.0075745651419478754
13959,2017-06-15,60.29580307006836,60.53435134887695,60.0,60.40076446533203,8244406.0,-0.002840414613221598,1.8718132707348827,-0.314284735230959,33.51160715812753,49.83095076566396,1.0759112099634294,1.186900527733684,0.17628296684377176,0.7144639588102422,20.597490524228615,0.5343513488769531,0.29660822603491255,-1.1297697067260728,-2.5309520825961442,0.27141266914399864,-1.830360894661105,-0.42917851879104063,2.0284165567824886,17.22232463514471,-36.14873613758852,0.7005911879350356,6,0.8778610229492188,0.9685096740722656,0.05486488342285156,1.0925559997558594,-0.5916061401367188,3,-0.0020572961859292027,-2.542856490154015,60.46755599975586,1.3823415288016996,60.37213516235352,-1.5262692785153702,61.44084167480469,-0.0020572961859292027
13960,2017-06-16,60.08587646484375,60.79198455810547,59.818702697753906,60.36259460449219,15617296.0,-0.0034816122273163552,-1.4000075253038342,2.6363801562783937,32.92470835672958,45.9991713552959,1.0190314941780727,1.3994374874165203,0.3757154832238143,0.960590167856509,20.806925304471186,0.9732818603515625,0.154139297782784,-1.2958030700683594,-2.808465261707532,0.21685912157081333,-2.052134165887942,-0.5394719742487766,2.1909045610960547,14.070268978028139,-34.167098831585506,0.7563310958195855,6,0.8540096282958984,1.111642837524414,0.26479148864746094,1.3024826049804688,-0.5820579528808594,4,-0.0057169786692425895,1.8718132707348827,60.29580307006836,-2.542856490154015,60.46755599975586,1.3823415288016996,60.37213516235352,-0.0057169786692425895
13961,2017-06-19,60.76335906982422,60.88740539550781,60.13358688354492,60.20038223266602,8831391.0,0.01127523878888348,-1.1643802607871807,-2.0344775296387945,40.595621597878015,43.891437103856475,0.1493258413330878,0.7530488638225421,-0.2944538344044503,0.3255948666535886,20.97919390783306,0.8015289306640625,0.02402750439613044,-0.6135494232177763,-2.1337390736905633,0.9066402272550107,-1.3736442484541698,0.1465454020186172,1.4150988229881492,86.08695047591237,39.25590737985749,0.7600948252363927,6,0.0047702789306640625,0.4341602325439453,-0.05963706970214844,0.625,-1.7938919067382812,0,-0.01994349839127363,-1.4000075253038342,60.08587646484375,1.8718132707348827,60.29580307006836,-2.542856490154015,60.46755599975586,-0.01994349839127363
13962,2017-06-20,61.57442855834961,61.98473358154297,60.66793823242188,60.76335906982422,10755624.0,0.01334800282508053,-1.6285670772335512,1.440680033337643,45.85713926728367,42.09879430662017,-0.7629143078070797,-0.022341669341585657,-1.0852508159369307,-0.4396679188009074,20.463771803796792,1.3167953491210866,-0.17942306414266085,0.17414207458496378,-1.342939668676216,1.6912238178461436,-0.5843987970456297,0.9326829462155573,0.5096391266604172,81.05728656668052,34.45990624624778,0.7585408716305914,6,-0.6727104187011719,-0.3769092559814453,-0.8206110000610352,-0.18606948852539062,-0.8015289306640625,1,-0.0295986702984945,-1.1643802607871807,60.76335906982422,-1.4000075253038342,60.08587646484375,1.8718132707348827,60.29580307006836,-0.0295986702984945
13963,2017-06-21,62.461830139160156,62.595420837402344,61.60305404663086,61.60305404663086,11679960.0,0.014411852478170006,-1.3111188106057576,1.0588193794475513,51.2853333717012,43.11480691416703,-1.61022650387104,-0.8868233120988123,-1.9238087185481447,-1.2840172928938216,19.99926832384032,1.0209922790527344,-0.3258794522409403,1.0181276321411161,-0.5702605965712095,2.606515860853442,0.22393351778494974,1.8123217464972825,-2.64312744140625,95.18889957411733,50.15488355047643,0.794194114356163,6,-1.2547683715820312,-1.2547683715820312,-1.691314697265625,-1.0830135345458984,-1.2881660461425781,2,-0.038496777267659876,-1.6285670772335512,61.57442855834961,-1.1643802607871807,60.76335906982422,-1.4000075253038342,60.08587646484375,-0.038496777267659876
13964,2017-06-22,62.99618148803711,63.33015441894531,62.38549423217773,62.50954055786133,14087111.0,0.00855484617864155,-1.5714359884946167,0.5666679992715093,53.382516587423716,42.87110059607941,-1.9251972026267268,-1.411635048276139,-2.40302295526277,-1.7668966664030137,19.18797633343157,0.9446601867675852,-0.3971894832142837,1.5004753112792955,-0.22107144749965357,3.2220220700582445,0.6397019318898174,2.3612486906687735,-3.1219444274902344,90.48903537836799,48.9725102009659,0.8607733793894762,6,-1.4217529296875,-1.4217529296875,-2.056295394897461,-1.6173648834228516,-2.0419845581054688,3,-0.05134802920491255,-1.3111188106057576,62.461830139160156,-1.6285670772335512,61.57442855834961,-1.1643802607871807,60.76335906982422,-0.05134802920491255
13965,2017-06-23,63.1297721862793,63.34923553466797,62.82442855834961,63.01526641845703,14769988.0,0.002120615806968429,-1.1153831369021534,0.23529826761777847,56.92502834524716,43.2673307340131,-2.0048500238255045,-1.54001334801805,-2.4932451728948735,-1.8562480796818193,18.338733355793618,0.5248069763183594,-0.43239899060854015,1.5806308746337905,-0.27585789829313967,3.4371196475607206,0.652386488170329,2.508875261097252,-3.1172984313964847,93.17514529107446,50.72666687202735,0.9282443864634636,6,-1.5458030700683594,-1.5458030700683594,-2.2399816513061523,-1.750955581665039,-2.1374053955078054,4,-0.05426243652899121,-1.5714359884946167,62.99618148803711,-1.3111188106057576,62.461830139160156,-1.6285670772335512,61.57442855834961,-0.05426243652899121
13966,2017-06-26,62.90076446533203,63.35877990722656,62.81488418579102,63.1202278137207,7940067.0,-0.003627570843619199,-1.78048304845117,-1.9166139187793583,58.1063507421592,45.389875300371,-1.7287729178411695,-1.302641058000674,-2.209100948225,-1.585559550746325,17.36434312888557,0.5438957214355398,-0.2991694903030364,1.3039131164550781,-0.6424481744143549,3.250274407324511,0.33073247102036163,2.2770937618897946,-2.68808500366211,82.9787294368489,35.98212724649086,0.9731806454347152,6,-1.3120231628417969,-1.3120231628417969,-2.0109739303588867,-1.746185302734375,-2.366413116455078,0,-0.054004843696953464,-1.1153831369021534,63.1297721862793,-1.5714359884946167,62.99618148803711,-1.3111188106057576,62.461830139160156,-0.054004843696953464
13967,2017-06-27,62.538169860839844,63.23473358154297,62.538169860839844,63.23473358154297,8511437.0,-0.005764550042822392,1.0,3.173941005718656,59.893053558735055,48.05348433169834,-1.1472614438989552,-0.9385672154310356,-1.800291073853046,-1.2146599926780652,16.696418221942395,0.696563720703125,-0.32840400370213985,0.9098299026489229,-1.0776953812372625,2.8973551865351084,-0.08393273929416978,1.9035925445920157,-2.073802363525388,53.26092388316861,0.7668704701763218,0.9937626419430927,6,-0.9494285583496094,-0.9494285583496094,-1.6483793258666992,-1.4360713958740163,-1.9274826049804616,1,-0.057064392925072704,-1.78048304845117,62.90076446533203,-1.1153831369021534,63.1297721862793,-1.5714359884946167,62.99618148803711,-0.057064392925072704
13968,2017-06-28,62.17557144165039,62.88167953491211,62.15649032592773,62.74809265136719,7056498.0,-0.00579803374477228,-1.375008589079656,0.8219222343921139,63.999965733181455,51.44107972892656,-0.5776476787520153,-0.6031345035837532,-1.3784344009529406,-0.8474567327103841,15.471423754051711,0.7251892089843821,-0.3504867764613522,0.5448461532592788,-1.445316124028075,2.5350084305466325,-0.4502349853843981,1.5399272919029556,-1.4796509515429648,1.5870648818273876,-53.538312644639426,0.9950811386436759,6,-0.5868301391601562,-0.5868301391601562,-1.285780906677246,-1.0734729766845632,-1.9656486511230469,2,-0.02255985399798377,1.0,62.538169860839844,-1.78048304845117,62.90076446533203,-1.1153831369021534,63.1297721862793,-0.02255985399798377
13969,2017-06-29,61.39313125610352,62.09923553466797,61.154579162597656,62.03244400024414,8751114.0,-0.012584366615450593,1.444459799615024,1.1166621136304453,49.622922637485416,53.296436871232764,0.4211010915447204,0.11611998100434562,-0.5559879366894478,-0.07481807838396293,14.36120503708675,1.0209922790527344,-0.20851125165621198,-0.19370098114013246,-2.163019328785502,1.7756173665052373,-1.1783601549628173,0.7909581926825524,-0.4841820126265688,10.822611964321267,-41.76783026558221,0.9846591738226859,6,0.35305213928221946,0.19561004638671164,-0.5033407211303782,-0.2910327911376953,-1.4313011169433665,3,-0.0035747836703495794,-1.375008589079656,62.17557144165039,1.0,62.538169860839844,-1.78048304845117,62.90076446533203,-0.0035747836703495794
13970,2017-06-30,61.154579162597656,61.76526641845703,61.068702697753906,61.53625869750977,8762223.0,-0.0038856479320258375,-1.5172492228372128,0.5970153706621019,47.819748185302515,54.09911760316882,0.9244016572554159,0.2645252732286565,-0.27660823913495847,0.1637203409736827,12.904815581859616,0.696563720703125,-0.049991938936472025,-0.36641330718994425,-2.2989191943684943,1.5660925799886058,-1.3326662507792193,0.5998396363993308,2.2042007446289062,3.7499375343561043,-44.64038900206306,0.9662529435892756,6,0.8587799072265625,0.4341621398925781,-0.2767162322998047,-0.48664093017578125,-1.6889305114746094,4,-0.0032766513221068605,1.444459799615024,61.39313125610352,-1.375008589079656,62.17557144165039,1.0,62.538169860839844,-0.0032766513221068605
13971,2017-07-03,61.32633590698242,61.66984558105469,60.92557144165039,60.92557144165039,4895627.0,0.002808567187227329,-2.7142721163547754,-1.0500024986257364,58.4175181617129,55.494715258105394,0.9397232800880175,0.03441162832532996,-0.38439722829160416,-0.008879789916761638,12.2246058532377,0.7442741394042969,0.1577347772606359,-0.15648860931396769,-2.0717779540280574,1.758800735400122,-1.114133281671016,0.8011560630430807,1.986642456054689,17.355406032712573,-32.73689615329543,0.9576446723570456,7,0.8158397674560547,0.2624053955078125,-0.4484729766845703,-0.6774806976318359,-1.6984710693359446,0,-0.005445769933450473,-1.5172492228372128,61.154579162597656,1.444459799615024,61.39313125610352,-1.375008589079656,62.17557144165039,-0.005445769933450473
13972,2017-07-05,61.22137451171875,61.83206176757813,60.99236679077149,61.51717758178711,6820174.0,-0.0017115223616632758,-1.2278438735078276,-0.7380970511526966,56.63866415734799,56.08952978984393,1.1056033027442211,0.10650643478183497,-0.22305916243233526,0.09355277994846034,11.81094705556485,0.8396949768066406,0.40360707452168754,-0.2371179580688505,-2.1527262706069195,1.6784903544692185,-1.194922114337885,0.720686198200184,1.99610757446289,15.122020663751847,-36.06057698418051,0.9578041562690329,7,0.9208011627197266,0.3673667907714844,-0.3411264419555664,-0.5725193023681641,-1.889312744140618,2,-0.011221949332586245,-2.7142721163547754,61.32633590698242,-1.5172492228372128,61.154579162597656,1.444459799615024,61.39313125610352,-0.011221949332586245
13973,2017-07-06,60.209922790527344,60.98282241821289,60.10496139526367,60.84923553466797,11887150.0,-0.01652121876155843,-1.0674147209170701,2.1612782585146304,49.34112445205892,55.64048621924785,1.9713364069697974,1.1023297313788376,0.829256614912687,1.1002251214393652,12.372107555605282,1.1164131164550781,0.5456811317251109,-1.202768135070798,-3.194158857684414,0.7886225875428181,-2.198463496377606,-0.20707277376398991,2.9158828698730446,5.263137759737713,-48.14086766493955,0.9956953613068076,7,1.5219478607177734,1.3788185119628906,0.7061080932617188,0.4389324188232422,-0.6870231628417969,3,0.0066561199011383465,-1.2278438735078276,61.22137451171875,-2.7142721163547754,61.32633590698242,-1.5172492228372128,61.154579162597656,0.0066561199011383465
13974,2017-07-07,60.26717758178711,60.43893051147461,59.9332046508789,60.31488418579102,7591083.0,0.0009509195263206482,2.4193856232751765,0.07462170031983545,51.42431247786077,55.02929556731602,1.6609269307485874,1.0983837354686017,0.8020691590669742,1.0290290998658236,12.722328816265055,0.5057258605957102,0.5976394292794467,-1.1436050415039034,-3.139531722409771,0.8523216394019641,-2.141568381956837,-0.14564170105096963,2.677377422705078,17.588102231133245,-39.106307466555506,0.9979633404529333,7,1.378814697265625,1.321563720703125,0.7991399765014648,0.4961814880371094,-0.4675598144531321,4,-0.0009500161374251803,-1.0674147209170701,60.209922790527344,-1.2278438735078276,61.22137451171875,-2.7142721163547754,61.32633590698242,-0.0009500161374251803
13975,2017-07-10,59.95228958129883,60.49618148803711,59.74236679077149,60.48664093017578,7036062.0,-0.005224867218328821,1.7241433977350014,11.200783623858879,43.24324839659152,53.377839751141835,1.6513458452078495,1.3660745955225266,1.1476766971449308,1.3144434074730071,13.39738486675387,0.7538146972656179,0.5247409587937568,-1.3840654373168917,-3.4835989588942695,0.7154680842604861,-2.433832198105577,-0.33429867652820633,2.7513573949042964,10.045618755715696,-41.15740381559527,1.049766760788689,7,1.5362606048583984,1.5982837677001953,1.2547721862792969,0.8110694885253906,-0.3148841857910156,0,0.00015913583831350664,2.4193856232751765,60.26717758178711,-1.0674147209170701,60.209922790527344,-1.2278438735078276,61.22137451171875,0.00015913583831350664
13976,2017-07-11,59.48473358154297,60.095420837402344,59.38931274414063,59.9427490234375,7207620.0,-0.007798801397264854,-1.1764671299399414,0.8571428571428571,31.534594425871205,50.226899847490294,1.7694567887442432,1.770336024597043,1.648842986810081,1.7571256088673906,14.525921487505872,0.7061080932617116,0.36435193915430375,-1.7538160324096665,-4.0093104387244765,0.5016783739051434,-2.8815632355670715,-0.6260688292522616,2.922785376116991,3.9062890410271436,-41.72258832767093,1.1277472031574065,7,1.6507625579833984,1.889312744140625,1.7819652557373047,1.321563720703125,0.3435096740722585,1,-0.0003208374530879743,1.7241433977350014,59.95228958129883,2.4193856232751765,60.26717758178711,-1.0674147209170701,60.209922790527344,-0.0003208374530879743
13977,2017-07-12,59.904579162597656,60.238548278808594,59.790077209472656,59.790077209472656,8610368.0,0.0070580391938572795,-6.833422174840085,-0.24999583562374028,25.367701635127688,45.93442605881765,1.0468359811830936,1.3846584798805424,1.2666412246533554,1.3130714886075268,14.450234594575662,0.753814697265625,0.15031764265815184,-1.3105926513671875,-3.6131008518376646,0.9919155491032896,-2.4618467516024296,-0.1593385511319454,2.1407550494399814,32.33531787354929,-6.734373082730123,1.15125410023524,7,0.8396949768066406,1.4694671630859375,1.464695930480957,0.9017181396484375,-0.8969459533691335,2,-0.004619251630165078,-1.1764671299399414,59.48473358154297,1.7241433977350014,59.95228958129883,2.4193856232751765,60.26717758178711,-0.004619251630165078
13978,2017-07-13,60.00954055786133,60.10496139526367,59.42748260498047,59.91412353515625,7125562.0,0.0017521431037645918,3.733332444930105,0.8333222281449894,18.637336683256052,42.49158317501439,0.6730946058571732,1.3108313689562578,1.1914757990847136,1.1822854635296807,14.478535511865829,0.6774787902832031,-0.07706249392596476,-1.1827304840087862,-3.5253094710789696,1.1598485030613972,-2.354019977543878,-0.011440990473694512,1.7170710780286669,56.03445007737109,22.49948183047661,1.1712894935350915,7,0.601146697998054,1.3645057678222656,1.4694671630859375,0.7967567443847656,-1.33587646484375,3,-0.011289518033052892,-6.833422174840085,59.904579162597656,-1.1764671299399414,59.48473358154297,1.7241433977350014,59.95228958129883,-0.011289518033052892
13979,2017-07-14,60.17175674438477,60.49618148803711,59.98091506958008,60.04771041870117,6309903.0,0.0027031732790394614,-2.9999407740827384,1.3000439771319658,19.123558961911158,39.30311770574868,0.3569430677512102,1.2003900726644332,1.032946771742111,0.9935545473747922,14.173585486493224,0.5152664184570312,-0.309827299483743,-1.0143119812011676,-3.3675175309950305,1.3388935685926953,-2.1909147560980955,0.16229079369576027,1.2743790244952962,70.68986314400081,42.85250759072431,1.1766027748969299,7,0.4389305114746094,1.202289581298821,1.2476139068603445,0.634540557861321,-1.0400772094726634,4,-0.010783416536359947,3.733332444930105,60.00954055786133,-6.833422174840085,59.904579162597656,-1.1764671299399414,59.48473358154297,-0.010783416536359947
13980,2017-07-17,59.74236679077149,60.41030502319336,59.66603088378906,60.25763320922852,7741890.0,-0.007136071420307255,-1.2285717549229662,-4.153822498308391,18.355690666944,34.85180353966326,0.6313358429204712,1.6893389201967324,1.4688006575853123,1.3965585079396803,14.333496023448477,0.7442741394042969,-0.576761289453728,-1.4265264511108313,-3.8182419785178325,0.9651890762961699,-2.622384214814332,-0.2306686874073307,1.4569502151398481,31.89664976788609,10.578491316301069,1.1958577637034993,7,0.8683204650878906,1.6316795349121023,1.4145984649658132,1.0639305114746023,-0.18129730224610086,0,0.0009582977648505686,-2.9999407740827384,60.17175674438477,3.733332444930105,60.00954055786133,-6.833422174840085,59.904579162597656,0.0009582977648505686
13981,2017-07-18,59.5515251159668,59.761451721191406,59.41793823242188,59.63740539550781,6408415.0,-0.0031944110194538355,1.057133719402806,0.16667160223285013,19.00994065058744,30.670834261134303,0.6078689241762518,1.8811875363919626,1.645872737108057,1.5511045113966517,14.721567309491517,0.34351348876952414,-0.6890658226348805,-1.5567764282226548,-4.050956375414366,0.9374035189690559,-2.80386640181851,-0.30968645462679945,1.430591378532057,12.389308520987907,-4.686374097053456,1.2470899735958556,7,0.6345424652099609,1.8225212097167969,1.7127876281738281,1.2547721862792969,-0.24808883666991477,1,0.001442117214861982,-1.2285717549229662,59.74236679077149,-2.9999407740827384,60.17175674438477,3.733332444930105,60.00954055786133,0.001442117214861982
13982,2017-07-19,59.75190734863281,59.95228958129883,59.58015441894531,59.63740539550781,5972657.0,0.0033648547585607425,-2.250033315565032,-1.3332741082929862,23.97546271605917,27.852427401578776,0.19793734516448325,1.620341574961273,1.4325350750006578,1.3105002078539343,15.869438548454385,0.40076446533203125,-0.7756182912670937,-1.265268135070798,-3.820176158342207,1.289639888200611,-2.5427221467065024,0.01218587656490655,1.0390726958230516,30.973448196564263,11.445390019761632,1.2774540116357027,7,0.1908397674560547,1.6221389770507812,1.5124053955078125,1.0543899536132812,0.08588027954101562,2,0.001277547619308983,1.057133719402806,59.5515251159668,-1.2285717549229662,59.74236679077149,-2.9999407740827384,60.17175674438477,0.001277547619308983
13983,2017-07-20,60.0572509765625,60.34350967407226,59.98091506958008,60.02862548828125,6974545.0,0.005110190477236376,-4.846115997293692,0.25,34.018282136353875,25.918424030300233,-0.1467752325506595,1.1864460130976369,1.1396652228905282,0.9710248565526811,16.230143106844775,0.591602325439446,-0.9573919200796581,-0.8396955490112319,-3.333950599636502,1.6545595016140382,-2.086823074323867,0.40743197630140315,0.5655289918555368,59.29206983778785,37.065709584790426,1.2471275253126353,7,-0.11450386047363281,1.3167953491210938,1.207061767578125,0.7490463256835938,0.0,3,-0.017476953244889515,-2.250033315565032,59.75190734863281,1.057133719402806,59.5515251159668,-1.2285717549229662,59.74236679077149,-0.017476953244889515
13984,2017-07-21,59.761451721191406,60.11450576782226,59.71374130249024,59.91412353515625,7237907.0,-0.004925287963755243,-2.230764499661796,-5.333422174840085,33.558614529646775,24.8423536006397,0.07793878096089912,1.2938166635673412,1.4247632448257974,1.2303210863932605,16.02607546647637,0.40076446533201704,-1.1419150917646874,-0.9737583160400405,-3.3093232274583357,1.3618065953782548,-2.1415407717491846,0.1940241396691036,0.7133121803133449,34.615576817365366,9.636832570560117,1.1677824557091459,7,0.18129539489746094,1.6125946044921875,1.5028610229492188,1.0448455810546875,0.6583938598632812,4,-0.018202162043331027,-4.846115997293692,60.0572509765625,-2.250033315565032,59.75190734863281,1.057133719402806,59.5515251159668,-0.018202162043331027
13985,2017-07-24,59.70419692993164,60.01908493041992,59.63740539550781,59.67557144165039,8157318.0,-0.0009580555627544118,-6.273024642000436,-0.1874968767178052,30.324098923186895,24.70785410034145,0.10761789973413016,1.1397110222529108,1.4553578272917918,1.2451891333387266,15.822066267396856,0.3816795349121094,-1.210885322732615,-0.859734344482419,-2.944916818552592,1.225448129587754,-1.902325581517502,0.1828568925526639,0.6403128326894176,30.927779815605994,4.7788203121221855,1.0425912370350863,7,0.25286293029785156,1.6698493957519531,1.514791488647461,1.1021003723144531,0.5248107910156321,0,-0.009589231988019753,-2.230764499661796,59.761451721191406,-4.846115997293692,60.0572509765625,-2.250033315565032,59.75190734863281,-0.009589231988019753
13986,2017-07-25,59.50381851196289,60.11450576782226,59.39885330200195,59.97137451171875,6241783.0,-0.003356186470507505,-1.112669553319536,-16.333555437100213,29.638054682984745,25.182337772325567,0.34753525814223707,1.1305121865402654,1.6526527079194722,1.4035659637987052,15.685691933962701,0.7156524658203054,-1.3120265277574248,-0.8902654647827148,-2.7105616164964914,0.9300306869310617,-1.8004135406396031,0.01988261107417344,0.7260676084405162,11.111470060895915,-15.753520730533545,0.9101480758568897,7,0.4436988830566406,1.8702278137207031,1.5648841857910156,1.3024787902832031,0.7251892089843821,1,0.0009621395398513588,-6.273024642000436,59.70419692993164,-2.230764499661796,59.761451721191406,-4.846115997293692,60.0572509765625,0.0009621395398513588
13987,2017-07-26,58.96946716308594,59.48473358154297,58.89313125610352,59.45610809326172,9816302.0,-0.008980118624984157,1.1754408113453427,1.0408184911109841,33.41842250188678,26.824680641062315,0.8217022873568425,1.458579097137168,2.1794933867006563,1.884764218038633,16.10228069705946,0.6106872558593679,-1.347161720541088,-1.2461816787719755,-2.8706438712253615,0.37828051368141047,-2.058412774998665,-0.43395058254528607,1.1595501521659344,5.263171737574783,-23.329083011652887,0.8122310962266929,7,0.725189208984375,2.1564884185791016,2.013357162475586,1.8368301391601562,1.9656486511230398,2,0.0056634243495421455,-1.112669553319536,59.50381851196289,-6.273024642000436,59.70419692993164,-2.230764499661796,59.761451721191406,0.0056634243495421455
13988,2017-07-27,60.77289962768555,61.59350967407226,59.92366409301758,60.75381851196289,22894922.0,0.030582478549654235,1.0114971578768484,-0.03920984557497844,54.60866723678812,30.767470449381978,-0.9633688761387944,-0.4799324246466128,0.38073831423785975,0.03980184409819998,16.352704162544708,2.624042510986321,-1.2222270301195621,0.6273843765258817,-0.7418662944707819,1.9966350475225454,-0.05724095897245007,1.3120097120242136,-1.8797683715820241,69.61129444205874,37.990134260732844,0.6846253354983323,7,-0.5295791625976562,0.3530559539794922,0.2767190933227539,0.033397674560546875,0.1335906982421804,3,-0.015386990011016732,1.1754408113453427,58.96946716308594,-1.112669553319536,59.50381851196289,-6.273024642000436,59.70419692993164,-0.015386990011016732
13989,2017-07-28,61.17366409301758,61.41221237182617,60.32442855834961,60.88740539550781,13982521.0,0.006594460158841242,1.850006746323254,15.00219912035186,60.958911611566776,35.50116166545117,-1.3489202930700799,-0.946509903302271,0.01370601557135842,-0.392813456495233,16.93189382754468,1.0877838134765625,-1.0812225661361197,1.0391222000122085,-0.29098750686446806,2.369231906888885,0.37406734657387375,1.7041770534505432,-2.2805328369140554,84.45234274348503,48.032358841840804,0.6650548534383365,7,-0.9303436279296875,-0.04770851135253906,0.033397674560546875,-0.35782432556152344,-0.4675559997558594,4,-0.01824989777884678,1.0114971578768484,60.77289962768555,1.1754408113453427,58.96946716308594,-1.112669553319536,59.50381851196289,-0.01824989777884678
13990,2017-07-31,60.95419692993164,61.36450576782226,60.60114669799805,61.3072509765625,12277215.0,-0.003587608594970315,2.2652628315480134,-1.2333391079543183,63.799258758804264,40.47775256636416,-1.049884186497529,-0.7829677575108889,0.23767301375563932,-0.20435894192854676,17.45192217275807,0.7633590698242116,-0.918439146638967,0.8296741485595689,-0.4707720825309849,2.1301203796501227,0.17945103301429555,1.4798972641048422,-2.0070581054687437,76.32506837239804,34.31377688932865,0.650223115545276,7,-0.71087646484375,0.17175865173339844,0.6202316284179688,0.22900962829589844,0.11450576782226562,0,-0.008766440635600614,1.850006746323254,61.17366409301758,1.0114971578768484,60.77289962768555,1.1754408113453427,58.96946716308594,-0.008766440635600614
13991,2017-08-01,60.99236679077149,61.32633590698242,60.84923553466797,61.10686874389648,6802463.0,0.0006262056226207235,-1.3809514744236517,0.324318483862911,61.003864281673515,44.59201940698797,-0.9634992587255269,-0.8932373503528481,0.20792303916278598,-0.2750055442278452,17.846266166734914,0.4771003723144531,-0.760941128552183,0.884542465209968,-0.35822469908028154,2.1273096295002176,0.2631588830648468,1.5059260473550893,-1.992300549316404,77.73856881314599,33.07803469987698,0.6213835821451235,8,-0.7490463256836009,0.13358879089354758,0.591602325439446,0.2003803253173757,0.3816795349121094,1,-0.012515649252353933,2.2652628315480134,60.95419692993164,1.850006746323254,61.17366409301758,1.0114971578768484,60.77289962768555,-0.012515649252353933
13992,2017-08-02,60.53435134887695,61.03053283691406,60.27671813964844,61.02099227905274,7372575.0,-0.007509389551412449,1.9811423226624023,4.250066631130654,54.95496533800485,46.918317540504745,-0.42781098695272135,-0.5157750455762056,0.6612119193256447,0.15195844724297558,18.462976677284523,0.753814697265625,-0.5608484476616837,0.4608781814575167,-0.6866193071528599,1.6083756700678933,-0.11287056284767516,1.0346269257627085,-1.4824162387695239,36.57148078768234,-6.375611200629457,0.5737487443051895,8,-0.2910308837890625,0.5295810699462891,1.0543899536132812,0.6631679534912109,0.7919845581054688,2,-0.005044138098877049,-1.3809514744236517,60.99236679077149,2.2652628315480134,60.95419692993164,1.850006746323254,61.17366409301758,-0.005044138098877049
13993,2017-08-03,60.61068725585938,60.81106948852539,60.28625869750977,60.31488418579102,7355702.0,0.0012610345247194843,-1.972977061295894,-0.6078466724151358,54.212444288893046,49.21318751375433,-0.4664369453099937,-0.5908399157952573,0.5652507371455968,0.06679173740415223,18.195492955442433,0.5248107910156179,-0.3430057941351663,0.5171758651733498,-0.6541045569632544,1.688456287309954,-0.06846434589495232,1.102816076241652,-1.507920654472656,29.411784467670437,-9.611868446770437,0.5856402110683032,8,-0.3673667907714915,0.2767181396484304,0.9780540466308523,0.586832046508782,1.5362586975097585,3,0.005352662591995738,1.9811423226624023,60.53435134887695,-1.3809514744236517,60.99236679077149,2.2652628315480134,60.95419692993164,0.005352662591995738
13994,2017-08-04,60.209922790527344,60.77289962768555,60.0572509765625,60.71564865112305,5597368.0,-0.006612108911424608,1.3076960926015906,-1.709670763318417,54.5119554837963,51.900727131599815,0.005177657553673498,-0.20510036853197278,0.9296389592890151,0.4555435226590703,17.84499469704326,0.7156486511230469,-0.17309106269105,0.11927413940429688,-1.0504979879424852,1.289046266751079,-0.4656119242690977,0.7041602030776914,-1.0573413276869061,11.678810816804805,-27.079532066220906,0.5848860636733916,8,0.033397674560546875,0.28626060485839844,1.3788185119628906,0.9875965118408203,2.2519073486328125,4,0.011568982372287095,-1.972977061295894,60.61068725585938,1.9811423226624023,60.53435134887695,-1.3809514744236517,60.99236679077149,0.011568982372287095
13995,2017-08-07,59.961830139160156,60.20038223266602,59.790077209472656,60.066795349121094,7018246.0,-0.004120461210859072,1.2051171658773143,0.2075535742572017,53.916206385558375,54.59829954299689,0.3281693108129744,0.046107648306268345,1.1343387726703114,0.6824409595834595,17.401954949815586,0.4198455810546875,-0.09278057720310073,-0.12929553985595987,-1.298837858598617,1.0402467788866971,-0.7140666992272884,0.45547561951536863,-0.7604301120950794,11.179948401002182,-29.636878666423808,0.5847711593713272,8,0.2814903259277344,0.40076637268067117,1.705632209777832,1.2356891632080078,2.490459442138672,0,0.012412528976754489,1.3076960926015906,60.209922790527344,-1.972977061295894,60.61068725585938,1.9811423226624023,60.53435134887695,0.012412528976754489
13996,2017-08-08,59.46564865112305,59.847328186035156,59.35114669799805,59.67557144165039,8048745.0,-0.008274955699076658,-1.260885435678156,1.9999273150167176,47.413800828096576,56.15334157924242,0.9145407370335761,0.5700107802689018,1.584158512069365,1.1622493876401734,16.77620262721296,0.6106834411621094,0.005599988298413905,-0.6245227813720717,-1.7961775529290236,0.5471319901848801,-1.2103501671505512,-0.03869539559359225,-0.2164064311178251,6.818083731410749,-33.787976872242254,0.5858273857784767,8,1.0066795349121094,0.8969478607177805,2.3354015350341797,1.7318706512451172,3.6259536743164062,1,0.02695764837336201,1.2051171658773143,59.961830139160156,1.3076960926015906,60.209922790527344,-1.972977061295894,60.61068725585938,0.02695764837336201
13997,2017-08-09,59.62786483764648,59.847328186035156,59.3702278137207,59.58969497680664,6866810.0,0.0027278973693725117,1.0000159913007325,-0.18182809376700232,46.01773042368901,55.19879304445364,0.9560821007771736,0.4068608900856603,1.3777400583273405,0.9887032619924057,16.328955659124492,0.4771003723144531,0.1325393154711989,-0.4484708786010785,-1.6357840903922565,0.7388423331900995,-1.0421274844966675,0.1451857272945105,-0.3317372685599125,18.954299600219002,-18.491334722526794,0.5936566058955892,8,0.7538146972656321,0.7347316741943501,2.237593650817878,1.5696544647216868,3.5019073486328196,2,0.029284655635273715,-1.260885435678156,59.46564865112305,1.2051171658773143,59.961830139160156,1.3076960926015906,60.209922790527344,0.029284655635273715
13998,2017-08-10,59.33206176757813,59.71374130249024,59.32251739501953,59.51335906982422,8137825.0,-0.004960819423498575,-2.9047020750048302,-4.749750149910752,46.017697862699414,53.53865818346837,1.1465843315982909,0.6843959150653021,1.617917083575442,1.2681417558244164,15.540175267818595,0.39122390747071023,0.2814119659879566,-0.7104000091552649,-1.9435106150848114,0.5227105967742816,-1.3269553121200417,-0.09384470619048813,2.2614479064941264,0.6580591201160053,-35.611113740917745,0.6165553029647745,8,1.0114498138427663,0.9112586975097585,2.5333967208862234,1.865457534790032,3.6354942321777273,3,0.03361208223669143,1.0000159913007325,59.62786483764648,-1.260885435678156,59.46564865112305,1.2051171658773143,59.961830139160156,0.03361208223669143
13999,2017-08-11,59.52289962768555,60.07633590698242,59.40839767456055,59.56106948852539,6341448.0,0.003216437359871094,-4.000028555926782,0.21053739006018585,48.359244242889574,51.8231010150334,0.7788665245982429,0.4663656941734331,1.3679097115492453,1.0649300933213084,15.096856910241502,0.7442741394042898,0.4573304281608941,-0.48711929321289205,-1.739892658765811,0.7656540723400269,-1.113505975989348,0.13926738956356388,2.0251902008056604,22.826091679811398,-13.535501244862608,0.6263866827764585,8,0.8015270233154297,0.7204208374023438,2.137406349182129,1.746185302734375,3.4064903259277344,4,0.04408465216071367,-2.9047020750048302,59.33206176757813,1.0000159913007325,59.62786483764648,-1.260885435678156,59.46564865112305,0.04408465216071367
14000,2017-08-14,59.79961776733398,60.11450576782226,59.72328186035156,60.02862548828125,5771860.0,0.004648935810911414,-1.050012493128742,5.999700179892251,52.64052228823919,50.8938407935407,0.358889003731349,0.20464903188858585,1.0275576951764194,0.7835683018784678,14.306909708288298,0.5916061401367116,0.4010278671342036,-0.21326370239258807,-1.4637215006474733,1.0371940958622972,-0.8384926015200307,0.41196519673485454,1.7039606124877977,60.240830383160784,19.830779701935057,0.6252288991274412,8,0.3769073486328196,0.44370269775391336,1.817749023437507,1.5076351165771555,2.9771003723144602,0,0.044518886093623644,-4.000028555926782,59.52289962768555,-2.9047020750048302,59.33206176757813,1.0000159913007325,59.62786483764648,0.044518886093623644
14001,2017-08-15,59.63740539550781,60.14313125610352,59.62786483764648,59.85686874389648,6619168.0,-0.0027125988071913243,-3.3200869940669944,0.9583229223926233,56.38684986511075,51.05293907433025,0.34496425281930954,0.3938163983012757,1.1352438303869263,0.9434984900278423,13.286085053164346,0.5152664184570455,0.2566778904218836,-0.37977008819579794,-1.624132209784598,0.8645920333930022,-1.0019511489902015,0.24241097259860567,1.82255176461792,38.372249778029506,-6.215812037682134,0.6221810607944006,8,0.42938804626464844,0.6059150695800781,1.8821563720703125,1.6698474884033203,2.9580154418945312,1,0.04719997738203152,-1.050012493128742,59.79961776733398,-4.000028555926782,59.52289962768555,-2.9047020750048302,59.33206176757813,0.04719997738203152
14002,2017-08-16,59.82824325561523,60.04771041870117,59.47518920898438,59.57061004638672,6352138.0,0.0031999691945314712,-1.5531918513163423,-1.1739236237854431,36.93933263152103,49.13370444573336,0.048535697284556534,0.22028477332640506,0.9032776281228152,0.7529885886128866,12.574150354312039,0.5725212097167898,0.1051026055626707,-0.1927490234375071,-1.4341500164251144,1.0486519695501002,-0.8134495199313108,0.42795147305629655,1.588965109208381,61.62775022196877,19.370313026053644,0.6207004964938043,8,0.2194652557373118,0.41507720947266336,1.4265279769897532,1.4790096282959055,2.3187026977539134,2,0.054545460341892005,-3.3200869940669944,59.63740539550781,-1.050012493128742,59.79961776733398,-4.000028555926782,59.52289962768555,0.054545460341892005
14003,2017-08-17,59.00763320922852,60.13358688354492,58.97900772094727,59.875953674316406,9589305.0,-0.013716097978686448,-1.4948461256300898,-3.3703747575403766,23.1678641163916,45.651027627132834,0.6904469757608496,1.0100120860972979,1.6911402559356006,1.5690057193903826,12.617148224668073,1.1545791625976491,-0.059595964937045665,-0.9608781814575096,-2.2820108740225606,0.3602545111075415,-1.6214445277400387,-0.3003118351749805,2.3676813361990057,2.4589734179206206,-33.03753984052167,0.6605663462825269,8,0.582061767578125,1.235687255859368,2.0515270233154226,2.29961967468261,3.1870231628417898,3,0.06985772438007376,-1.5531918513163423,59.82824325561523,-3.3200869940669944,59.63740539550781,-1.050012493128742,59.79961776733398,0.06985772438007376
14004,2017-08-18,58.67366409301758,58.988548278808594,58.35877990722656,58.94084167480469,8825942.0,-0.0056597612554084575,2.4737141113717898,0.307694673256455,22.52876119614207,42.16353371719769,0.875666466671845,1.3263089637275272,2.0142607843609,1.8941079405441599,12.609883017456264,0.6488533020019602,-0.17724204999640847,-1.2404579162597642,-2.6815979460042954,0.20068211348476694,-1.9610279311320298,-0.5198879013874986,2.6057981794307423,17.646983369570027,-12.160988310096531,0.7205700148722639,8,0.5772914886474609,1.302480697631836,2.3187026977539062,2.6335887908935547,3.120227813720703,4,0.07318261051382469,-1.4948461256300898,59.00763320922852,-1.5531918513163423,59.82824325561523,-3.3200869940669944,59.63740539550781,0.07318261051382469
14005,2017-08-21,59.13167953491211,59.1984748840332,58.61641311645508,58.66412353515625,7542666.0,0.007806150322714256,-1.0678000555627079,-1.7499821528005826,29.645088544248523,40.18923235232568,0.32129841940296444,0.8676896707077191,1.5138891633095213,1.425228187377087,12.394491314270939,0.582061767578125,-0.2966673500822168,-0.7538166046142578,-2.234709696366636,0.7270764871381203,-1.494263150490447,-0.013370058738068735,1.9725417956229023,43.31543942688174,18.761934302754977,0.7404465458761894,8,0.11927604675292969,0.8444652557373047,1.860687255859375,2.2423667907714844,2.480915069580078,0,0.06422463303209502,2.4737141113717898,58.67366409301758,-1.4948461256300898,59.00763320922852,-1.5531918513163423,59.82824325561523,0.06422463303209502
14006,2017-08-22,59.56106948852539,59.63740539550781,59.08396911621094,59.13167953491211,5779930.0,0.007261588999172064,-1.1090887945571901,0.918371176580972,39.28572028481816,39.44123122578448,-0.10407751891366956,0.4667386662964148,1.0462592866565075,0.9902553084782255,11.664490129456714,0.553436279296875,-0.3878220706270028,-0.327289199829103,-1.8052943714945044,1.1507159718362985,-1.0662917856618037,0.41171338600359775,1.3784253566111175,67.7419909511988,42.861809514476285,0.7390025858327022,8,-0.31011390686035156,0.41507530212402344,1.4312973022460938,1.8129768371582031,1.7843513488769531,1,0.053989101920719484,-1.0678000555627079,59.13167953491211,2.4737141113717898,58.67366409301758,-1.4948461256300898,59.00763320922852,0.053989101920719484
14007,2017-08-23,59.30343627929688,59.73282241821289,59.30343627929688,59.39885330200195,6743775.0,-0.0043255302740684565,-8.000199896055243,-0.222215312450011,36.16162431956565,38.34611194321406,0.11476458511793197,0.7912422665444083,1.29632330429623,1.2393795257219793,10.345109572618494,0.4293861389160085,-0.47066072754829236,-0.6016208648681598,-2.0430067065138644,0.8397649767775448,-1.3223137856910157,0.11907205595469605,1.4812156695650316,53.22586538564913,27.724291275099816,0.7206929208228531,8,-0.05248069763184304,0.672708511352532,1.4766206741332937,2.0706100463867116,1.7938919067382741,2,0.05551085678410694,-1.1090887945571901,59.56106948852539,-1.0678000555627079,59.13167953491211,2.4737141113717898,58.67366409301758,0.05551085678410694
14008,2017-08-24,59.83778762817383,60.02862548828125,59.34160232543945,59.39885330200195,8122105.0,0.009010461828221183,-1.4827543424317617,-4.600167912685746,46.168980654241736,38.102749322253196,-0.3802978032508264,0.19314533139038303,0.757379743429226,0.7006065581923053,10.797549980661389,0.7251892089843679,-0.46334054189175333,-0.02051391601562358,-1.4028247444441533,1.3617969124129061,-0.7116693302298884,0.6706414981986413,0.8013119981899663,88.5715264769041,58.788339276618856,0.6911554142142661,8,-0.5868320465087891,0.13835716247558594,0.8206090927124023,1.5362586975097656,1.7557220458984304,3,0.03859030249487483,-8.000199896055243,59.30343627929688,-1.1090887945571901,59.56106948852539,-1.0678000555627079,59.13167953491211,0.03859030249487483
14009,2017-08-25,60.0572509765625,60.39122009277344,59.89503860473633,59.99045944213867,5528095.0,0.0036676380776707873,-2.851844174304455,0.15216748939720504,50.98815353474064,37.91915279408669,-0.576631201545176,-0.12041927204420233,0.5413166422656417,0.4749056732655532,11.088195485775348,0.5534324645996094,-0.45316236934881005,0.25477008819579794,-0.9869014214452818,1.4964415978368777,-0.36606566662474194,0.8756058430163378,0.445029466653061,81.18279223221674,47.02036340218261,0.6208357548205395,8,-0.6822509765625,-0.08110618591308594,0.6011457443237305,1.3167953491210938,1.3645057678222727,4,0.03558946439859434,-1.4827543424317617,59.83778762817383,-8.000199896055243,59.30343627929688,-1.1090887945571901,59.56106948852539,0.03558946439859434
14010,2017-08-28,60.41984558105469,60.55343627929688,60.095420837402344,60.21946716308594,7858114.0,0.006037482545341533,-1.0425640502194866,3.0000571134844938,60.162593698580196,38.3386798866944,-0.9409446784157396,-0.5534757055769859,0.19317336905005789,0.10964227617067479,11.373194799174735,0.4961853027343821,-0.4092268594213522,0.6440822601318388,-0.5133847029056611,1.8015492231693386,0.0653487786130924,1.2228157416505852,-2.061065673828125,90.90890211104491,51.08634184112351,0.578733481518749,8,-0.9637374877929688,-0.44370079040527344,0.23855113983154297,0.9542007446289062,1.22137451171875,0,0.02274163914967775,-2.851844174304455,60.0572509765625,-1.4827543424317617,59.83778762817383,-8.000199896055243,59.30343627929688,0.02274163914967775
14011,2017-08-29,60.22900772094727,60.31488418579102,59.847328186035156,60.238548278808594,6879806.0,-0.0031585294247632456,4.76473908237853,-0.0476127017971013,56.363624616170135,40.49693455165541,-0.7346155192283703,-0.4456054723402545,0.3747023322064038,0.30170240025382355,11.737572292596246,0.5725173950195312,-0.395855401032037,0.49141235351563495,-0.5406919904358602,1.5235166974671301,-0.024639818460109097,1.007464525491379,-1.8263346862793028,74.04571533203125,30.278780263248095,0.5160521719757463,8,-0.772899627685554,-0.25286293029785867,0.43654537200927024,1.145038604736321,1.4122123718261648,1,0.022972101581937743,-1.0425640502194866,60.41984558105469,-2.851844174304455,60.0572509765625,-1.4827543424317617,59.83778762817383,0.022972101581937743
14012,2017-08-30,60.22900772094727,60.27671813964844,60.01908493041992,60.24809265136719,5263580.0,0.0,5.7499875068712205,2.0003998400647194,60.12932575702107,44.60376362283647,-0.7507366922797516,-0.4950346366075067,0.3390543117888498,0.30461300710312855,12.13721319207592,0.2576332092285156,-0.4323574506010175,0.5066795349121165,-0.48400245352123505,1.497361523345468,0.011338540695440713,1.0020205291287922,-1.7833194213867216,73.22829936255623,23.016619939785897,0.4953409942166775,8,-0.772899627685554,-0.25286293029785867,0.43177413940428977,1.145038604736321,1.3645019531249858,2,0.01853613663415521,4.76473908237853,60.22900772094727,-1.0425640502194866,60.41984558105469,-2.851844174304455,60.0572509765625,0.01853613663415521
14013,2017-08-31,60.93511581420898,60.99236679077149,60.066795349121094,60.4484748840332,13522344.0,0.011723721176567281,2.079372533092992,-25.4987007795414,64.28575838729355,49.243429977408844,-1.2903750348094007,-1.2391215498386714,-0.42383973125775043,-0.38561220766816007,12.725439003843908,0.9255714416503977,-0.4626855061000441,1.196566200256342,0.1364469805338615,2.2566854199788224,0.6665065903951017,1.7266258101175822,-2.4472725550537007,95.00008328752398,39.617246525777546,0.5300596098612388,8,-1.130725860595696,-0.9589710235595632,-0.5248098373413015,0.1908397674560618,0.4484710693359446,3,0.002662050767586299,5.7499875068712205,60.22900772094727,4.76473908237853,60.22900772094727,-1.0425640502194866,60.41984558105469,0.002662050767586299
14014,2017-09-01,60.90649032592773,61.16412353515625,60.6870231628418,60.86832046508789,6481985.0,-0.00046976998236170076,-1.3809514744236517,0.07843536881710655,61.78866214773382,52.81493815557388,-1.0188590580755417,-1.2180872427330982,-0.4707300033313402,-0.34156611802361425,13.156522387079942,0.4771003723144531,-0.4054929405608263,1.1331123352050696,-0.032710900348604355,2.2989355707587436,0.5502007174282326,1.7160239529819066,-2.318466125507804,80.43483299052642,24.606243120812763,0.5829116177768365,9,-0.7824440002441335,-1.02099418640136,-0.22185230255126243,0.2194652557373118,0.6011428833007955,4,0.01127990374208232,2.079372533092992,60.93511581420898,5.7499875068712205,60.22900772094727,4.76473908237853,60.22900772094727,0.01127990374208232
14015,2017-09-05,60.70610809326172,61.17366409301758,60.55343627929688,60.83015441894531,7583538.0,-0.0032899980214540214,-1.8888790177858161,-3.249850089946637,61.29034078086224,55.25989598846767,-0.6388384092718269,-1.0109168444818692,-0.35405564785145316,-0.13393274817286738,13.233071350057282,0.620227813720696,-0.20650848521945164,0.8955162048339815,-0.34100751974986565,2.1320399294178287,0.27725434254205794,1.5137780671259051,-1.9635179327576182,64.74829661969967,6.434347975004712,0.6182618622919245,9,-0.4675579071044922,-0.8444652557373047,-0.021470069885253906,0.4198474884033203,0.15267181396484375,1,0.011788742082157855,-1.3809514744236517,60.90649032592773,2.079372533092992,60.93511581420898,5.7499875068712205,60.22900772094727,0.011788742082157855
14016,2017-09-06,61.068702697753906,61.38358688354492,60.84923553466797,60.96374130249024,7491838.0,0.005972950925055898,-2.1999680179099705,-0.8461467494925314,62.64594133179871,58.202597878715785,-0.8549973543772253,-1.3146602375002132,-0.790487890800712,-0.480390393734055,12.940169843381405,0.6774787902832031,0.05173923659498314,1.1779581069946303,-0.1674492650591759,2.5233654790484366,0.5052544209677308,1.8506617930215299,-2.1316266226487244,76.92314143853999,18.242324218634494,0.6727036860269019,9,-0.7061080932617188,-1.197519302368164,-0.3840646743774414,0.05725288391113281,-0.16221237182617898,2,0.009374972280860039,-1.8888790177858161,60.70610809326172,-1.3809514744236517,60.90649032592773,2.079372533092992,60.93511581420898,0.009374972280860039
14017,2017-09-07,61.3740463256836,61.46946716308594,60.86832046508789,61.154579162597656,7185507.0,0.005000001873970206,1.9302156935663815,2.0909322187899604,76.9565568805292,61.62343968163662,-0.9339518014354553,-1.56259169077439,-1.1559541134554863,-0.7705524798259873,12.671214489686516,0.6011466979980469,0.27724447639386085,1.3959926605224666,-0.09621132704721447,2.8881966480921477,0.6498906667376261,2.142094654307307,-2.1923191697344464,93.19720860914596,26.27264611550966,0.74610199378484,9,-0.715648651123054,-1.4599227905273509,-0.689408302307136,-0.2480907440185618,-0.8874053955078196,3,0.004353204376847941,-2.1999680179099705,61.068702697753906,-1.8888790177858161,60.70610809326172,-1.3809514744236517,60.90649032592773,0.004353204376847941
14018,2017-09-08,61.32633590698242,61.57442855834961,61.011451721191406,61.05915832519531,7719358.0,-0.0007773712433428726,-2.1053013645306202,1.2173920600708776,82.32560734108745,65.10537899345293,-0.729612010149026,-1.4311927388745076,-1.158470867146093,-0.6997088270041871,12.384380182511471,0.5629768371582031,0.4307133876549898,1.2485685348510742,-0.32612599005663157,2.82326305975878,0.4612212723972249,2.0359157973049236,-1.8700799501768515,75.70082982435802,2.4379368964569323,0.7873472624538516,9,-0.6154575347900391,-1.359731674194336,-0.6727094650268555,-0.2003803253173828,-0.8874053955078125,4,0.004356591065461268,1.9302156935663815,61.3740463256836,-2.1999680179099705,61.068702697753906,-1.8888790177858161,60.70610809326172,0.004356591065461268
14019,2017-09-11,62.14694595336914,62.318702697753906,61.71755599975586,61.96564865112305,10785597.0,0.01338103824809278,1.2909082979589463,0.678564799611645,83.76070566407172,67.7273914340631,-1.3663078364207308,-2.155657889808772,-1.995583856012317,-1.4978162451911459,12.954220911281627,0.9923667907714844,0.6613420111125237,1.9379762649536119,0.1369391746292763,3.7390133552779474,1.0374577197914405,2.838494810115783,-2.394145832347405,90.27020836124589,12.673093946152491,0.900518545162168,9,-1.0639305114746094,-1.8082046508789062,-1.581583023071289,-1.0209903717041016,-1.8225173950195312,0,-0.01228313086208599,-2.1053013645306202,61.32633590698242,1.9302156935663815,61.3740463256836,-2.1999680179099705,61.068702697753906,-0.01228313086208599
14020,2017-09-12,62.461830139160156,62.61450576782226,62.13740539550781,62.13740539550781,7707202.0,0.005066768462400173,-1.9412082872797813,1.7894626099398223,83.3333479452057,70.7240273595115,-1.521027686364107,-2.383049770184819,-2.3159618338884087,-1.7867671131915728,13.721623714059739,0.477100372314446,0.8205162080437987,2.1197498321533175,0.06978542511748742,4.1697142391891475,1.0947676286354024,3.1447320356712325,-2.2984856058612735,91.35114693520366,11.990756828346875,1.0249822035179135,9,-1.1450347900390625,-1.9751873016357422,-2.09207820892334,-1.3358745574951172,-1.8606834411621094,1,-0.015276480497061318,1.2909082979589463,62.14694595336914,-2.1053013645306202,61.32633590698242,1.9302156935663815,61.3740463256836,-0.015276480497061318
14021,2017-09-13,62.45228958129883,62.54771041870117,62.30915832519531,62.36641311645508,5898878.0,-0.00015274220816252626,-1.3809251856082239,0.26470380735131577,88.3721384283403,73.86211765632474,-1.2996176522666687,-2.2680990849866944,-2.317676280693533,-1.7410297690944105,14.408001046186284,0.23855209350585938,0.9495900104935728,1.9694650650024386,-0.2558164492751729,4.19474657928005,0.8568243078636328,3.0821058221412443,-1.8477360257857356,90.71025358709556,7.711731622347401,1.1126407571388064,9,-1.1116390228271484,-1.965646743774414,-2.1493310928344727,-1.326333999633789,-1.6221351623535156,2,-0.025515632569369173,-1.9412082872797813,62.461830139160156,1.2909082979589463,62.14694595336914,-2.1053013645306202,61.32633590698242,-0.025515632569369173
14022,2017-09-14,63.09160232543945,63.13931274414063,61.9370231628418,62.01335906982422,10437137.0,0.010236818352486132,1.0487796950618882,12.555748045486851,88.6621750986309,76.57060840202888,-1.6652920852628768,-2.7936243354559736,-2.9576634761933605,-2.343869613502605,15.139726479091903,1.2022895812988352,1.0272117069790383,2.4456098556518526,-0.040824456420665456,4.932044167724371,1.2023926996155936,3.6888270116881117,-2.1252573717107097,97.75782261216233,14.82543609452864,1.2432171560362597,9,-1.245227813720696,-2.3425559997558594,-2.674139976501465,-1.965646743774414,-2.1374053955078125,3,-0.03463395949655024,-1.3809251856082239,62.45228958129883,-1.9412082872797813,62.461830139160156,1.2909082979589463,62.14694595336914,-0.03463395949655024
14023,2017-09-15,63.1297721862793,63.33969497680664,62.738548278808594,63.13931274414063,15390718.0,0.0006049911467291835,1.930242936434887,-0.008848242557187606,88.15171578820737,79.49983658430372,-1.519168087513819,-2.6426286471381175,-2.9634710562173154,-2.3474120722088756,15.372208329559273,0.6011466979980469,1.1564301359515454,2.27767276763916,-0.3179319452020053,4.873277480480326,0.9798704112185774,3.575475124059743,-1.7288336744681772,87.05888992883918,3.743872068211445,1.2978023564205838,9,-1.183206558227539,-2.2805347442626953,-2.757634162902832,-2.003816604614258,-2.6335906982421875,4,-0.04186822104005594,1.0487796950618882,63.09160232543945,-1.3809251856082239,62.45228958129883,-1.9412082872797813,62.461830139160156,-0.04186822104005594
14024,2017-09-18,62.96755599975586,63.36832046508789,62.79580307006836,62.99618148803711,11049274.0,-0.002569567113988369,-2.076964080695424,3.00039984006174,83.29177678901684,81.9444405852098,-1.155340336340089,-2.2579997422490337,-2.771956090456264,-2.1572545524355817,14.972560439175034,0.5725173950195312,1.2804403859393574,1.9007619857788072,-0.6460307904343452,4.4475547619919595,0.627365597672231,3.1741583738853834,-1.178866194945634,71.99991471351737,-9.9267929963072,1.273396388106576,9,-0.8587779998779297,-2.104005813598633,-2.674139976501465,-1.8416004180908203,-2.748088836669922,0,-0.040157593035547556,1.930242936434887,63.1297721862793,1.0487796950618882,63.09160232543945,-1.3809251856082239,62.45228958129883,-0.040157593035547556
14025,2017-09-19,62.92938995361328,63.1297721862793,62.67175674438477,62.99618148803711,7345746.0,-0.0006061223996485232,1.742829729637075,2.3332889125799574,86.75325457488816,84.62303094555307,-0.8589655364108211,-2.024529466784216,-2.6941793459932057,-2.089257171091255,14.822591200356106,0.45801544189452414,1.3325138687879559,1.6727104187011719,-0.8325553715751681,4.177976208977512,0.4200775235630019,2.925343313839342,-0.8247740167475257,69.33337953017809,-13.028822713576773,1.2526328951381709,9,-0.8110694885253906,-2.0658397674560547,-2.6455163955688477,-1.8034343719482422,-3.3396949768066406,1,-0.041394988846766956,-2.076964080695424,62.96755599975586,1.930242936434887,63.1297721862793,1.0487796950618882,63.09160232543945,-0.041394988846766956
14026,2017-09-20,62.77671813964844,63.27289962768555,62.20419692993164,63.04389190673828,9903600.0,-0.0024260812646901275,1.9473761730421244,4.0001142269689876,83.29177678901668,85.32694426871834,-0.49006848906852696,-1.706068203466998,-2.4877811733035387,-1.9035299507130148,15.052623764896367,1.0687026977539062,1.4131209593400342,1.3592561721801744,-1.1001446255226455,3.818656969882994,0.129555773328768,2.5889565710315807,0.5916023254394531,58.66670575630454,-23.824309811426673,1.2297003988514097,9,-0.5868320465087891,-1.913167953491211,-2.5667953491210938,-1.6507625579833984,-3.6259536743164062,2,-0.03465570526975903,1.742829729637075,62.92938995361328,-2.076964080695424,62.96755599975586,1.930242936434887,63.1297721862793,-0.03465570526975903
14027,2017-09-21,62.595420837402344,62.91030502319336,62.51908493041992,62.83396911621094,6255198.0,-0.002887970375303639,1.0,0.8928581627116708,75.14451601721603,84.52904523273264,-0.13108438148919532,-1.3338874298159311,-2.2672914304092373,-1.6906576913580835,15.44644408430042,0.3912200927734375,1.5202544141001795,1.01335964202881,-1.2857350411357729,3.312454325193393,-0.13618769955348142,2.1629069836111015,0.7496171569824241,33.60673465107744,-45.34797247438227,1.149547341582292,9,-0.05248260498046875,-1.7318706512451172,-2.440363883972168,-1.4694652557373047,-7.0229034423828125,3,-0.02820120697075401,1.9473761730421244,62.77671813964844,1.742829729637075,62.92938995361328,-2.076964080695424,62.96755599975586,-0.02820120697075401
14028,2017-09-22,62.14694595336914,62.69084167480469,62.08969497680664,62.6240463256836,7824263.0,-0.007164659619401825,-1.0322661766128252,2.0000159913007622,66.66663249741686,82.62970376977098,0.49845308784178144,-0.7415666405215546,-1.7874110970173547,-1.217770621706002,16.036942799885388,0.6011466979980469,1.5916869681004755,0.4494268417358427,-1.70843353247421,2.6072872159458953,-0.6295033453691801,1.5283570288408654,1.175275219726565,4.477540694066542,-71.2210996550019,1.0789301871050248,9,0.5057258605957031,-1.283395767211914,-2.001431465148926,-1.0209903717041016,-9.9427490234375,4,-0.019192399644746172,1.0,62.595420837402344,1.9473761730421244,62.77671813964844,1.742829729637075,62.92938995361328,-0.019192399644746172
14029,2017-09-25,62.19465637207031,62.404579162597656,62.06106948852539,62.17557144165039,5840923.0,0.0007677033516171328,-1.7692473283616514,-0.04000191894074411,70.8555938232885,81.2432866451135,0.5120719437281878,-0.6544939363983673,-1.80774366741516,-1.2547129176282255,17.174543275649857,0.3435096740722656,1.5802272368517194,0.3902669906616225,-1.6330683190544164,2.4136023003776614,-0.6214006641964005,1.4019346455196455,1.0782637531738288,11.02356503837267,-63.33134059527761,1.0116676548580203,9,0.45801544189453125,-1.331106185913086,-2.278148651123047,-1.0687007904052734,-9.627861022949219,0,-0.027309016290279486,-1.0322661766128252,62.14694595336914,1.0,62.595420837402344,1.9473761730421244,62.77671813964844,-0.027309016290279486
14030,2017-09-26,61.79389190673828,62.32824325561523,61.7557258605957,62.11832046508789,7311058.0,-0.006443712188624606,-1.8571537355911198,-16.999200479712172,60.05288095439543,78.09670248134186,0.9030956082132349,-0.1533749182016706,-1.369851160511871,-0.8415924993777608,18.24098086747073,0.5725173950195241,1.550778651756346,-0.07919979095458984,-1.9950454022737887,1.836645820364609,-1.0371225966141893,0.8787230147050096,1.406317180302736,2.515601506595125,-68.56025184018316,0.9579228056596009,9,0.7681312561035156,-0.8015251159667969,-2.1803417205810547,-0.9351119995117188,-8.988548278808594,1,-0.025478646757328804,-1.7692473283616514,62.19465637207031,-1.0322661766128252,62.14694595336914,1.0,62.595420837402344,-0.025478646757328804
14031,2017-09-27,61.61259460449219,61.78435134887695,61.3740463256836,61.71755599975586,7013111.0,-0.0029339032815689503,2.439961621491905,0.3235269909579409,53.42463652872599,74.1814204180191,1.0647231064285023,0.1442897622223427,-1.1466146685437906,-0.6578571739931292,18.959340694029674,0.4198455810546804,1.4338252415064474,-0.32967643737792685,-2.0890924236290687,1.429739548873215,-1.2093844305034978,0.5500315557476441,1.4720558244332054,15.527871653079533,-50.57074006885401,0.8797079931255691,9,0.7585887908935547,-0.38644981384277344,-1.999044418334961,-0.753814697265625,-8.77862548828125,2,-0.0328325667937065,-1.8571537355911198,61.79389190673828,-1.7692473283616514,62.19465637207031,-1.0322661766128252,62.14694595336914,-0.0328325667937065
14032,2017-09-28,61.345420837402344,61.6984748840332,61.23091506958008,61.32633590698242,7359894.0,-0.004336349877892776,-3.4545074594319565,-0.18182809376703615,50.25774497106228,69.97097921611409,1.182505608141959,0.5263785264221923,-0.8462015056142036,-0.39038363782901087,19.7959994874365,0.467559814453125,1.288051413637291,-0.6526708602905273,-2.246241954778135,0.9409002341970805,-1.4494564075343348,0.1441146869532801,1.5681691811988685,7.843255093268811,-54.68444646130422,0.7967855472438049,9,0.9541969299316406,-0.009542465209960938,-1.7318706512451172,-0.48664093017578125,-7.853054046630852,3,-0.03577539027545851,2.439961621491905,61.61259460449219,-1.8571537355911198,61.79389190673828,-1.7692473283616514,62.19465637207031,-0.03577539027545851
14033,2017-09-29,61.097328186035156,61.57442855834961,60.42938995361328,61.345420837402344,11999181.0,-0.004044191856222845,2.2432388628972135,-12.99940035978413,33.23172255259607,64.4087509676229,1.2426557938901581,0.8297906170915752,-0.5769106361403544,-0.13246101972058,20.591638860719414,1.1450386047363281,1.11283195906217,-0.9088741302490249,-2.481175058324119,0.6634267978260695,-1.695024594286572,-0.12272366621147768,1.6143408386835176,33.81641765678353,-24.160972951191283,0.7861504640375458,9,0.7538166046142578,0.2576332092285156,-1.4837779998779297,-0.23854827880859375,-7.7767181396484375,4,-0.09042638941907799,-3.4545074594319565,61.345420837402344,2.439961621491905,61.61259460449219,-1.8571537355911198,61.79389190673828,-0.09042638941907799
14034,2017-10-02,61.59350967407226,61.71755599975586,60.96374130249024,61.26908493041992,7067083.0,0.008121165078222026,1.6333337775349228,-1.3076757488160118,36.88761338146043,58.86812416835314,0.5934792999958347,0.40867066863320645,-1.0361552194367718,-0.6257308047587387,21.125096882973537,0.7538146972656179,0.8824099087977544,-0.4470436096191506,-1.9465149175693952,1.052427698331094,-1.196779263594273,0.30269204435597175,0.7986402806916573,61.306458968244414,7.23871559153082,0.7497356539751207,10,0.25763511657715554,0.014314651489264918,-1.979959487915032,-0.734729766845696,-8.549617767333977,0,-0.15243996963032358,2.2432388628972135,61.097328186035156,-3.4545074594319565,61.345420837402344,2.439961621491905,61.61259460449219,-0.15243996963032358
14035,2017-10-03,61.42175674438477,61.62213516235352,60.85877990722656,61.59350967407226,6819441.0,-0.0027884907126795033,5.666744402984723,-0.5294076147025993,35.16485447556289,53.52068835574716,0.5910384741152725,0.671199959116457,-0.8268538346538534,-0.45950088297985303,21.95092967644754,0.7633552551269602,0.6395881455619019,-0.654578971862783,-2.050552505557981,0.7413945618324149,-1.352565738710382,0.04340779498481595,0.6956068102180524,73.23948816847137,22.82334254269165,0.6979867668475989,10,0.24809074401854758,0.1860675811767507,-1.7461843490600657,-0.5629768371582102,-7.433208465576179,1,-0.14416652770312055,1.6333337775349228,61.59350967407226,2.2432388628972135,61.097328186035156,-3.4545074594319565,61.345420837402344,-0.14416652770312055
14036,2017-10-04,61.64122009277344,61.66030502319336,61.38358688354492,61.46946716308594,6722606.0,0.0035730555428752364,1.6363801562783935,-1.0000000000000828,26.249970328781856,48.08796105703225,0.21631372838962903,0.523676530475278,-0.9989845932320804,-0.6701643386259306,22.51778042794694,0.2767181396484375,0.4303091720910217,-0.4637414932251005,-1.794680022759465,0.867197036309264,-1.1292107579922828,0.20172777154208177,0.23982715769085416,94.07406310614923,47.595482908769625,0.6654692647671819,10,-0.08110427856445312,-0.03339576721191406,-1.925093650817871,-0.782440185546875,-8.00572586059571,2,-0.14334363355471014,5.666744402984723,61.42175674438477,1.6333337775349228,61.59350967407226,2.2432388628972135,61.097328186035156,-0.14334363355471014
14037,2017-10-05,61.64122009277344,61.83206176757813,61.38358688354492,61.46946716308594,9589200.0,0.0,-1.6111049416990975,1.0,25.316377226153023,43.49348824911405,0.07456773554486773,0.5741560820415899,-0.9334497313306684,-0.660360972776914,22.89024945670147,0.44847488403321023,0.1986060216800425,-0.477100181579587,-1.7822630041167145,0.8280626409575405,-1.1296815928481507,0.17548122968897673,-1.2118301391601562,86.39441721829047,43.18804666577921,0.6525814112685625,10,-0.22423553466796875,0.05248260498046875,-1.925093650817871,-0.782440185546875,-8.702289581298828,3,-0.1428792448187609,1.6363801562783935,61.64122009277344,5.666744402984723,61.42175674438477,1.6333337775349228,61.59350967407226,-0.1428792448187609
14038,2017-10-06,61.59350967407226,61.92748260498047,61.42175674438477,61.73664093017578,7847843.0,-0.0007740018550795869,-1.0784516614538329,-0.8333555437100627,26.31572718091121,38.544614177738794,0.0396913469509812,0.6776523603123792,-0.8775465765768189,-0.6072910995514675,23.079829254848192,0.505725860595696,-0.029611258986967925,-0.5381692886352596,-1.814348232138812,0.7380096548682928,-1.1762587603870358,0.09992018311651663,-1.1360662841796838,68.74968767177985,27.979883626789317,0.6380894717517764,10,-0.2146930694580007,0.12404823303223367,-1.8773832321166921,-0.734729766845696,-9.017173767089837,4,-0.13152591768465072,-1.6111049416990975,61.64122009277344,1.6363801562783935,61.64122009277344,5.666744402984723,61.42175674438477,-0.13152591768465072
14039,2017-10-09,61.38358688354492,61.77481079101562,61.1832046508789,61.70801544189453,5712962.0,-0.003408196604450131,1.5833243105933323,2.2666506756215394,24.84465032199728,34.632588551916776,0.1368568253022815,0.8721705877940096,-0.674621267906474,-0.38113886366465266,22.5059649137962,0.5916061401367188,-0.2093861635137273,-0.7099241256713853,-2.0291167120407394,0.6092684606979688,-1.3695204188560623,-0.050327832486708246,-0.8673419250488337,49.106919765557514,11.456564825304035,0.6595962931846785,10,-0.20515060424804688,0.5152683258056641,-1.4933195114135742,-0.5248069763183594,-8.912212371826172,0,-0.13135395382571957,-1.0784516614538329,61.59350967407226,-1.6111049416990975,61.64122009277344,1.6363801562783935,61.64122009277344,-0.13135395382571957
14040,2017-10-10,61.50763320922852,61.51717758178711,61.25,61.36450576782226,5157208.0,0.0020208386635818254,2.2940927476248705,-0.44116782484983275,29.153554729258047,31.93580168530923,-0.0358338493047583,0.7093412013230349,-0.7972927541348511,-0.5016295262040913,21.589029150103382,0.2671775817871094,-0.3380432078886173,-0.5381679534912038,-1.870229857826189,0.7938939508437812,-1.2041989056586928,0.12786299867628514,-0.9349387448730582,43.589704163849206,8.242610990013155,0.6660309521674918,10,-0.32919692993164773,0.3912220001220632,-1.5028619766235423,-0.6488533020019602,-9.217555999755866,1,-0.1376047306795143,1.5833243105933323,61.38358688354492,-1.0784516614538329,61.59350967407226,-1.6111049416990975,61.64122009277344,-0.1376047306795143
14041,2017-10-11,60.85877990722656,61.39313125610352,60.85877990722656,61.39313125610352,10586477.0,-0.010549150863841228,-1.0000000000000266,-3.7333955223877386,25.271698982296556,29.15957435322415,0.5529996947624909,1.2993078708373105,-0.15580651548751234,0.1487184206474339,20.826545041087147,0.6488533020019602,-0.5122760524373717,-1.1073457717895536,-2.5249174781828856,0.31022593460377834,-1.8161316249862196,-0.39855991859288764,-0.2318939172460972,0.0,-34.097990957592785,0.7087858531966644,10,0.3196563720703125,1.0400753021240234,-0.8086833953857422,0.0,-8.21564865112304,2,-0.11288809336780958,2.2940927476248705,61.50763320922852,1.5833243105933323,61.38358688354492,-1.0784516614538329,61.59350967407226,-0.11288809336780958
14042,2017-10-12,60.90649032592773,61.04961776733398,60.64885330200195,60.86832046508789,6454108.0,0.000783952927973397,1.470615901982521,-0.07143214089392266,30.061340665108176,28.80730969905883,0.4877739108626926,1.137838335719529,-0.19571602551895495,0.09883398313129277,19.534618258842016,0.40076446533202414,-0.6186055680026286,-0.9503797531127987,-2.3392501010076288,0.43849059478203145,-1.6448149270602102,-0.25594457916538715,1.0209922790527415,20.149469695839056,-16.964334048570425,0.6944351739474148,10,0.38167762756348367,0.9923648834228587,-0.7896013259887624,-0.04771041870116477,-8.234733581542955,3,-0.11937965978405352,-1.0000000000000266,60.85877990722656,2.2940927476248705,61.50763320922852,1.5833243105933323,61.38358688354492,-0.11937965978405352
14043,2017-10-13,60.48664093017578,61.22137451171875,60.47710037231445,61.02099227905274,7693787.0,-0.006893344100197152,-1.6896656304496172,-13.999300419750943,25.479408543263773,27.539731383703643,0.9072996985449322,1.4224476611640355,0.22475551913376535,0.5062756171390532,17.861669541407778,0.7442741394042969,-0.6987775165246148,-1.2380725860595732,-2.6199481238649085,0.1438029517457622,-1.9290103549622373,-0.547134817156909,1.41526908874512,0.7351838841578349,-38.03976682923381,0.6909377689026661,10,0.7156505584716797,1.4122142791748047,-0.2003803253173828,0.37213897705078125,-8.864505767822259,4,-0.1247830976002462,1.470615901982521,60.90649032592773,-1.0000000000000266,60.85877990722656,2.2940927476248705,61.50763320922852,-0.1247830976002462
14044,2017-10-16,60.43893051147461,60.81106948852539,60.36259460449219,60.58206176757813,7806762.0,-0.0007887761325058307,-2.0322530724888126,0.2678598199561767,28.35362100508361,26.782927664761498,0.8649706250759266,1.3396934908234215,0.28546632807724137,0.5353852114052486,16.13025742325864,0.4484748840332031,-0.7521499269421668,-1.1593517303466783,-2.5250509468975153,0.20634748620415877,-1.8422013386220968,-0.47650212207125975,1.4059871215820365,6.611556595201988,-35.231855080327264,0.6828496082754191,10,0.7061080932617188,1.4265270233154297,-0.100189208984375,0.35782623291015625,-8.654579162597656,0,-0.13009155751026136,-1.6896656304496172,60.48664093017578,1.470615901982521,60.90649032592773,-1.0000000000000266,60.85877990722656,-0.13009155751026136
14045,2017-10-17,60.32442855834961,60.41030502319336,60.0,60.31488418579102,7365868.0,-0.0018945066061891724,3.5263224340361066,-0.0666826577116285,28.97193933785735,27.08536866576989,0.9023377233832619,1.3165311915175906,0.4199041799497749,0.628755743372011,14.750455575235483,0.4389305114746094,-0.725700831299882,-1.1436056137084947,-2.4711242674283156,0.18391304001132625,-1.8073649405684051,-0.4798462868485842,1.4315496929931726,23.287723746648986,-20.98040366401945,0.6637593268599115,10,0.639312744140625,1.359731674194336,0.38644981384277344,0.29580116271972656,-8.444656372070312,1,-0.13018033049471633,-2.0322530724888126,60.43893051147461,-1.6896656304496172,60.48664093017578,1.470615901982521,60.90649032592773,-0.13018033049471633
14046,2017-10-18,60.60114669799805,61.17366409301758,60.5057258605957,61.154579162597656,8265471.0,0.004587165535779203,1.258064932133991,-57.98521183057874,37.88818796162588,28.48223652526687,0.5169307545569239,0.915400852385325,0.1827443227159904,0.33412908531111896,13.72428525137572,0.8492355346679688,-0.7432456658862634,-0.7581089019775362,-1.986984044163691,0.47076624020861857,-1.3725464730706136,-0.14367133088445883,1.0143532932373134,49.218867123082305,0.3290595144936219,0.6144375710930775,10,0.3625946044921875,1.0830135345458984,0.30057239532470703,-0.11450386047363281,-8.740459442138665,2,-0.13714376610632595,3.5263224340361066,60.32442855834961,-2.0322530724888126,60.43893051147461,-1.6896656304496172,60.48664093017578,-0.13714376610632595
14047,2017-10-19,60.83015441894531,61.097328186035156,60.67748260498047,60.72518920898438,10554618.0,0.003778933789627903,-3.1905269570514774,-0.189662184051435,45.62502030138495,30.62771353865285,0.1796684155305286,0.576943137774073,-0.008457932623670672,0.08897210679570833,12.64265940810374,0.4961814880371094,-0.7358050671456766,-0.4408378601074219,-1.5429098164727435,0.6612340962578998,-0.9918738382900827,0.11019811807523894,0.6561055729912155,67.9688671230823,16.46300387748677,0.5510359781826613,10,0.0572509765625,0.8540058135986328,0.08349227905273438,-0.34351158142089844,-8.778629302978516,3,-0.1345882357367808,1.258064932133991,60.60114669799805,3.5263224340361066,60.32442855834961,-2.0322530724888126,60.43893051147461,-0.1345882357367808
14048,2017-10-20,60.95419692993164,61.05915832519531,60.65839767456055,60.92557144165039,10798802.0,0.00203916153380157,2.3599961620878243,0.2727140572757853,38.07826042419521,32.09811466111928,-0.04983856064828274,0.3783599200161234,-0.08293805034955426,-0.054166575893795255,12.335254040360905,0.4007606506347656,-0.7186433520444524,-0.25715789794922017,-1.2863225339335145,0.7720067380350741,-0.7717402159413709,0.25742442004293054,0.41316226264996203,81.30068352677715,29.752525316922714,0.5145823179921479,10,-0.19560813903808594,0.7299633026123047,0.34351348876953125,-0.20515060424804688,-8.54007339477539,4,-0.1358797359772903,-3.1905269570514774,60.83015441894531,1.258064932133991,60.60114669799805,3.5263224340361066,60.32442855834961,-0.1358797359772903
14049,2017-10-23,60.49618148803711,61.56488418579102,60.40076446533203,61.097328186035156,12137936.0,-0.007514091973371939,-1.9397677409410958,-21.000399786780385,34.40507194771723,32.68161657428141,0.3006803833260392,0.7405752912954284,0.4141872586608457,0.37961015159690703,11.868352507547,1.1641197204589915,-0.714532382235042,-0.6302495956420913,-1.5961366338718506,0.33563744258766803,-1.1131931147569745,-0.14730607652720806,-0.4961814880371094,31.707233835090353,-16.390852749904422,0.48294351911488087,10,0.28626060485839844,1.187978744506836,0.9017200469970703,0.3530559539794922,-7.6717529296875,0,-0.14668770999105785,2.3599961620878243,60.95419692993164,-3.1905269570514774,60.83015441894531,1.258064932133991,60.60114669799805,-0.14668770999105785
14050,2017-10-24,60.21946716308594,60.41030502319336,59.51335906982422,60.41030502319336,10711713.0,-0.004574079192186553,8.400083954664481,0.31745638916915736,26.498422315098097,32.81791916681492,0.41957504145155156,0.9415643949020875,0.7186815492803973,0.6270310727176849,12.273040757503345,0.9828224182128906,-0.726744064930223,-0.8282426834106431,-1.8213339072602608,0.16484854043897457,-1.324788295335452,-0.33169707148583427,1.3454170227050852,34.41869113695727,-7.538900487418886,0.49654561192480884,10,0.3196544647216797,1.1736621856689453,1.2666969299316406,0.6440830230712891,-7.480918884277344,1,-0.14007290684530738,-1.9397677409410958,60.49618148803711,2.3599961620878243,60.95419692993164,-3.1905269570514774,60.83015441894531,-0.14007290684530738
14051,2017-10-25,59.58969497680664,60.238548278808594,59.47518920898438,60.209922790527344,11545502.0,-0.010457950160431495,1.2535290573601823,3.250024986507286,21.932099893009067,31.914670192137237,0.9503338131897436,1.4883226191065049,1.3747178457582265,1.2296447021031724,13.354330185176499,0.7633590698242116,-0.7349047137192102,-1.356869888305667,-2.5073114305383726,-0.20642834607296123,-1.9320906594220162,-0.7816491171893176,1.975189208984382,5.479544579144276,-29.58241300967886,0.575220771116352,10,0.9303417205810618,1.7843494415283203,1.901240348815918,1.273855209350586,-6.27862548828125,2,-0.12938349144979144,8.400083954664481,60.21946716308594,-1.9397677409410958,60.49618148803711,2.3599961620878243,60.95419692993164,-0.12938349144979144
14052,2017-10-26,59.15076446533203,59.818702697753906,58.97900772094727,59.4370231628418,11260026.0,-0.007365879480427773,-1.6666626284897796,0.4615379884248012,19.811310970119237,31.284881572898957,1.2449427445697268,1.8492149608301531,1.8292013497193622,1.6446829120372612,14.483303015184884,0.8396949768066335,-0.7896736149601793,-1.6860675811767578,-3.0710765634463755,-0.30105859890714015,-2.37857207231157,-0.9935630900419454,2.3305319213867293,6.642109424787885,-23.160610981509276,0.6925044911348092,10,1.1211814880371165,1.7938919067382812,2.3759536743164062,1.7127857208251953,-5.505725860595703,3,-0.12324569725122192,1.2535290573601823,59.58969497680664,8.400083954664481,60.21946716308594,-1.9397677409410958,60.49618148803711,-0.12324569725122192
14053,2017-10-27,55.57251739501953,57.77671813964844,55.17175674438477,57.77671813964844,30980242.0,-0.06049367413348805,1.3636335316656738,7.7000306499113815,10.810792733155068,29.335678431573566,4.529098443779688,5.262126844441113,5.408197299874551,5.18728165610149,15.486241624286713,3.9790077209472585,-0.867911105079159,-4.988074111938474,-7.711487633004488,-2.2646605908724595,-6.349780872471484,-3.626367351405463,5.75864167175294,6.268616640412319,-20.220953186883673,1.361706760533008,10,2.7958030700683665,3.3587818145751953,6.1307268142700195,5.291032791137695,-2.3568687438964844,4,-0.06335851683710647,-1.6666626284897796,59.15076446533203,1.2535290573601823,59.58969497680664,8.400083954664481,60.21946716308594,-0.06335851683710647
14054,2017-10-30,52.20419692993164,53.48282241821289,51.91793823242188,53.19656372070313,40860891.0,-0.06061126295836583,-1.000000000000009,0.450216158029002,6.356293445247914,26.822828887950294,7.3828684819302595,8.317393929720396,8.748908377011546,8.51310806956213,17.149182387441247,3.654579162597649,-1.0871352035666675,-7.8869289398193345,-12.465715527611238,-3.3081423520274313,-10.17632223371529,-5.597535645923379,8.634209951049812,3.3707764226673693,-20.09008135468748,2.2893932938959525,10,4.537214279174812,4.957061767578125,9.553914070129395,8.659353256225586,-0.3435096740722585,0,0.00402125916248397,1.3636335316656738,55.57251739501953,-1.6666626284897796,59.15076446533203,1.2535290573601823,59.58969497680664,0.00402125916248397
14055,2017-10-31,52.566795349121094,53.23473358154297,52.50954055786133,52.64313125610352,19313802.0,0.006945771422863345,-6.599792120570069,0.07692307692308353,10.027605798320948,23.72720864758308,6.486221410639239,7.649588226908591,8.347579283734007,8.091562016670544,18.763097692486845,1.0305366516113281,-1.2690865123003618,-7.081582450866698,-12.710634266359733,-1.4525306353736696,-9.896108358613212,-4.267056543120184,7.379564667004402,7.798191635972447,-17.860708107466998,2.8145259077465155,10,4.174615859985359,4.556295394897461,9.191315650939941,8.296754837036133,-0.3053436279296875,1,0.004901063637557712,-1.000000000000009,52.20419692993164,1.3636335316656738,55.57251739501953,-1.6666626284897796,59.15076446533203,0.004901063637557712
14056,2017-11-01,52.80534362792969,53.2442741394043,52.74809265136719,52.99618148803711,17206483.0,0.004538003072553254,-2.2500281098909336,2.4999750137422088,11.653107722910022,19.9525516944192,5.61614260788172,7.078031773064183,8.058431100634934,7.794854802743828,20.52999842724951,0.6774787902832031,-1.4953726837493164,-6.401240348815918,-12.716828853345419,-0.08565184428641714,-9.559034601080668,-3.2434460965511676,6.338174209825446,11.231892804825092,-14.499159549943863,3.157794252264749,11,3.936067581176765,4.117366790771484,8.971851348876953,8.058206558227539,0.2194671630859304,2,-0.0012649354124412149,-6.599792120570069,52.566795349121094,-1.000000000000009,52.20419692993164,1.3636335316656738,55.57251739501953,-0.0012649354124412149
14057,2017-11-02,52.83396911621094,53.02481079101562,52.51908493041992,52.93893051147461,12909788.0,0.0005420945365481877,2.6551191739845037,0.5500029983808743,12.38272858737264,17.097492601438915,4.84330059654409,6.6992313211497105,7.9868006373962,7.724710589991155,22.731685287263083,0.505725860595696,-1.7511465139452653,-5.9322523117065415,-12.741935972465257,0.8774313490521664,-9.337094142085895,-2.5274104813271876,5.586990761010874,15.635181698141116,-12.71001882940521,3.404841830379354,11,3.907442092895515,4.088741302490234,8.96469497680664,8.029581069946289,0.9255714416503906,3,0.009030182291719369,-2.2500281098909336,52.80534362792969,-6.599792120570069,52.566795349121094,-1.000000000000009,52.20419692993164,0.009030182291719369
14058,2017-11-03,53.49236679077149,53.70228958129883,52.66221237182617,52.76717758178711,10281718.0,0.012461635678220118,-1.2244794726192807,-6.9091041250227825,17.787608365245063,15.251107758942005,3.3694664750206655,5.694771703571995,7.274935580332716,7.026677636324315,24.920900834627428,1.0400772094726562,-2.084334648031785,-4.868797492980953,-11.929505195906707,2.191910209944794,-8.39915134444383,-1.3384436415180758,4.278290921970324,88.23534442028695,54.780548991613166,3.5303538514628747,11,2.6717548370361257,3.4303436279296804,8.325381278991692,7.371183395385735,0.9637413024902273,4,0.0028540859775749716,2.6551191739845037,52.83396911621094,-2.2500281098909336,52.80534362792969,-6.599792120570069,52.566795349121094,0.0028540859775749716
14059,2017-11-06,53.32061004638672,53.60686874389648,53.05343627929688,53.47328186035156,9136988.0,-0.0032108645530039004,1.6363619843721822,-0.2105268695030068,17.69365500159951,14.272800279664382,2.700291960136269,5.514215188431351,7.383051690126649,7.1601403639033165,26.860840051667452,0.5534324645995952,-2.514542398768775,-4.6374053955078125,-11.889644786692571,2.614833995676946,-8.263525091100192,-1.0112856999154332,3.864775718323102,68.00001279295876,31.88524994665645,3.6261196955923776,11,2.7576332092285156,3.602100372314453,8.282443046569824,7.542940139770508,0.9828262329101634,0,-0.0019684957687535753,-1.2244794726192807,53.49236679077149,2.6551191739845037,52.83396911621094,-2.2500281098909336,52.80534362792969,-0.0019684957687535753
14060,2017-11-07,53.04389190673828,53.61641311645508,52.84350967407226,53.32061004638672,15008513.0,-0.005189703182459926,-1.2816923614004394,1.8125031232821949,15.140832802815112,13.518215047420611,2.069772371826758,5.401265365950479,7.579912277951898,7.399918545167871,28.93242466036795,0.7729034423828196,-2.991555036284886,-4.490936470031741,-11.857907066035494,2.876034125972012,-8.174421768033618,-0.8074511720298645,3.6147491047427422,44.3547087081278,9.488670294837618,3.6834852980018784,11,2.8244285583496094,3.8788185119628906,8.685592651367188,7.819658279418945,0.40076446533203125,1,-0.02230614324000224,1.6363619843721822,53.32061004638672,-1.2244794726192807,53.49236679077149,2.6551191739845037,52.83396911621094,-0.02230614324000224
14061,2017-11-08,53.988548278808594,54.12213516235352,52.91984558105469,52.95801544189453,15859279.0,0.017808956660480435,-1.1724083264405973,-3.7241246208988144,20.39635358138422,13.58321978200561,0.27607045220127446,4.127117637838971,6.5708810697869495,6.412622858169051,30.297062266896624,1.2022895812988352,-3.449566459211823,-3.20276851654053,-10.55783350242524,4.152296469344179,-6.880301009482885,0.47476397640182455,2.1960224547665135,91.66670632748692,58.46860368336917,3.6775324929423547,11,0.8587799072265625,2.934162139892578,7.650287628173828,6.875001907348633,-0.32442474365234375,2,-0.031990053681348996,-1.2816923614004394,53.04389190673828,1.6363619843721822,53.32061004638672,-1.2244794726192807,53.49236679077149,-0.031990053681348996
14062,2017-11-09,53.63549423217773,54.06488418579102,53.07251739501953,53.959922790527344,14818825.0,-0.006539424709247954,2.714285714285642,-0.3148163229044889,18.947377280446275,14.487284731704634,-0.26316476043262327,4.118684237115055,6.854130491788318,6.70760124791952,31.445114484848467,0.9923667907714915,-3.9204427599435547,-3.1922727584838952,-10.492721915898336,4.108176398930553,-6.842497337191119,0.4579518202233288,2.1224132512820546,66.66666666666585,37.9193144010283,3.650224578707224,11,-0.6154575347900249,3.2872161865234446,7.948475837707527,7.228055953979499,0.009544372558600855,3,-0.011385808034481415,-1.1724083264405973,53.988548278808594,-1.2816923614004394,53.04389190673828,1.6363619843721822,53.32061004638672,-0.011385808034481415
14063,2017-11-10,52.93893051147461,53.711830139160156,52.6240463256836,53.711830139160156,17547607.0,-0.01298699174259177,1.814812621229826,2.3823415288016694,18.571439449800977,15.844523176654974,0.0229519919764698,4.448897018410122,7.448592779427031,7.327279959131332,33.09500073302954,1.0877838134765554,-4.379276155675846,-3.511450958251956,-10.795838647771852,3.77293673126794,-7.1536448030119075,0.1307428865079956,2.4349800468813854,21.019059623390536,-7.050106021922957,3.6421938447599485,11,0.3769073486328125,3.9837799072265625,8.616413116455078,7.924619674682617,0.7156486511230469,4,0.015501069599599404,2.714285714285642,53.63549423217773,-1.1724083264405973,53.988548278808594,-1.2816923614004394,53.04389190673828,0.015501069599599404
14064,2017-11-13,52.57633590698242,52.97710037231445,52.538169860839844,52.77671813964844,14135738.0,-0.00684929976841131,-2.172445167427177,0.25926035605174447,18.43972346179963,16.779202917041495,0.4960509162329245,4.418797586566768,7.70369028573316,7.60156846493679,34.68050279704787,0.4389305114746094,-4.848128849052451,-3.4809158325195284,-10.707396812351455,3.745565147312398,-7.094156322435495,0.13232465739643828,2.45197741878016,2.409525392134894,-23.829672929244488,3.613240489915963,11,0.7442741394042969,4.270038604736328,8.971851348876953,8.287214279174805,0.9637413024902344,0,0.03575319873193461,1.814812621229826,52.93893051147461,2.714285714285642,53.63549423217773,-1.1724083264405973,53.988548278808594,0.03575319873193461
14065,2017-11-14,52.47137451171875,52.65267181396485,52.24236679077149,52.45228958129883,13315678.0,-0.00199636192695829,1.1499975013741641,-0.09524262788174151,19.275133378053425,17.62609465650187,0.6549258869101493,4.116307525121925,7.704178471536906,7.614583852619056,35.896794704704064,0.4103050231933594,-4.882614056684048,-3.1932245254516616,-10.29579373470117,3.9093446837978476,-6.744509130076416,0.358060079173093,2.2459013047097613,12.182762749355305,-15.993259741827096,3.551284604624754,11,0.7108764648437571,4.270036697387702,9.06727123260498,8.392175674438477,1.5362586975097727,1,0.03491545217991132,-2.172445167427177,52.57633590698242,1.814812621229826,52.93893051147461,2.714285714285642,53.63549423217773,0.03491545217991132
14066,2017-11-15,52.290077209472656,52.57633590698242,51.90839767456055,52.25190734863281,12290315.0,-0.0034551658677361985,1.1874968767178051,2.0,19.71357285563596,18.44063290853113,0.8442255375106882,3.8399095828806367,7.765052566318765,7.705604058625646,38.74966491039169,0.667938232421875,-4.452503739336969,-2.958968353271487,-9.813625248576585,3.8956885420336107,-6.386296800924036,0.46836009438106174,2.1472648485551957,17.699138525764564,-12.655468574579285,3.4273284476525485,11,0.725189208984375,4.446563720703125,9.248568534851074,8.57347297668457,1.4885482788085938,2,0.022080272667650558,1.1499975013741641,52.47137451171875,-2.172445167427177,52.57633590698242,1.814812621229826,52.93893051147461,0.022080272667650558
14067,2017-11-16,52.64313125610352,52.83396911621094,52.24236679077149,52.347328186035156,12572122.0,0.006751836399409905,-1.3396166640266494,7.749650209874262,31.919929066091896,20.01089076418078,0.5154605119077544,2.9956440941267957,7.283351321637525,7.269198998877535,41.62029132202204,0.591602325439446,-4.084618313002792,-2.1965631484985266,-8.61160585449774,4.218479557500686,-5.404084501498133,1.0109582045010796,1.4907374759082543,40.74084258575762,7.0363316930380435,3.207521352999606,11,0.3721351623535085,4.0935096740722585,8.895514488220208,8.220418930053704,1.1164093017578054,3,0.019394596307079404,1.1874968767178051,52.290077209472656,1.1499975013741641,52.47137451171875,-2.172445167427177,52.57633590698242,0.019394596307079404
14068,2017-11-17,52.67175674438477,52.89122009277344,52.24236679077149,52.48091506958008,10358537.0,0.0005437649242783227,1.0606093645889896,0.6451646183408001,54.90984516730685,24.146023004814925,0.40028427322273075,2.439793489179806,7.125296924155187,7.162332420235096,44.58504096295404,0.648853302001946,-3.729649186714994,-1.7538156509399343,-7.5459799253620545,4.038348623482186,-4.649897788150994,1.1422664862711258,1.1950554607328598,71.4285714285721,32.48720817008628,2.8960821372110592,11,0.3435096740722585,4.0648841857910085,8.921754837036126,8.191793441772454,1.0877838134765554,4,0.018478249454918938,-1.3396166640266494,52.64313125610352,1.1874968767178051,52.290077209472656,1.1499975013741641,52.47137451171875,0.018478249454918938
14069,2017-11-20,51.62213516235352,51.89885330200195,51.17366409301758,51.56488418579102,18003278.0,-0.019927597766010496,1.3749937534356658,0.2999920044774814,41.3309668588553,27.056037899930505,1.3227406430832716,2.9413087451562205,8.004169596839354,8.139308433417064,48.44651887706737,1.4980926513671946,-3.4169470756930096,-2.359734916687003,-7.518846913250435,2.799377079876429,-4.939290914968723,0.21982108159471636,2.0096672990972593,26.11100129484524,-16.07702208254965,2.579555998281717,11,1.0257644653320241,4.747138977050774,9.9284381866455,9.241415023803704,2.385498046875,0,0.03937156016216736,1.0606093645889896,52.67175674438477,-1.3396166640266494,52.64313125610352,1.1874968767178051,52.290077209472656,0.03937156016216736
14070,2017-11-21,51.78435134887695,52.33778762817383,51.6984748840332,51.8702278137207,14369442.0,0.0031423765408629123,-3.963041933191187,-1.5,40.497346043918995,29.289481506878808,1.0762485705690281,2.229037322765194,7.659417783069578,7.908461441847521,51.3130587996665,0.7156524658203054,-3.1865771145830024,-1.7757629394531236,-6.099308902852357,2.54778302394611,-3.937535921152744,0.3860100422464967,1.5033117409931833,35.55559504005579,-10.112436613007588,2.161772981699617,11,0.8349227905273438,4.584922790527344,9.72089672088623,9.079198837280273,1.9083976745605469,1,0.03390456411758791,1.3749937534356658,51.62213516235352,1.0606093645889896,52.67175674438477,-1.3396166640266494,52.64313125610352,0.03390456411758791
14071,2017-11-22,51.8797721862793,52.07061004638672,51.68893051147461,51.74618148803711,7730258.0,0.0018426577704813152,-2.0769112491543145,-1.5556147832267235,41.228095400077876,31.765116853504544,0.7266559907144767,1.6088807945071224,7.379114195427576,7.741525447943999,54.28607637239329,0.3816795349121094,-2.933759555161636,-1.2948459625244126,-4.6126622035258436,2.0229702784770183,-2.9537540830251316,0.36406215797630637,1.1119310440314791,41.111212290142966,-8.010604539977201,1.658908120500716,11,0.5629749298095703,4.489501953125,9.444178581237793,8.98377799987793,1.7652664184570312,2,0.041015234517779664,-3.963041933191187,51.78435134887695,1.3749937534356658,51.62213516235352,1.0606093645889896,52.67175674438477,0.041015234517779664
14072,2017-11-24,51.86068725585938,52.12786483764648,51.63167953491211,52.00381851196289,4549682.0,-0.0003678684314840641,1.5365796581413822,-1.0714163335236475,33.00201161507019,33.36851376075668,0.5224502382353648,1.1107575052212724,7.188672611441724,7.689934142138171,56.76742580971192,0.4961853027343679,-2.6198595909247047,-0.9494270324706946,-2.764125801260498,0.8652717363191087,-1.8567764168655998,-0.0420776480757894,0.8764904952303496,40.00004442006318,-4.001743392576387,0.9073493843949028,11,0.21469497680663352,4.508586883544915,9.463263511657708,9.002862930297844,1.7080154418945241,4,0.03698250705702266,-2.0769112491543145,51.8797721862793,-3.963041933191187,51.78435134887695,1.3749937534356658,51.62213516235352,0.03698250705702266
14073,2017-11-27,52.0515251159668,52.09923553466797,51.71755599975586,51.91793823242188,10584905.0,0.0036798174147962825,2.3333333333333335,-0.9333173422883152,36.83168473592751,35.412065013437555,0.21511809110258184,0.6773381921184409,6.784975289738199,7.444962239600287,56.69897780011765,0.3816795349121094,-2.4134595244532164,-0.5825395584106445,-1.8776390245355117,0.7125599077142226,-1.230089291473078,0.06501017465178904,0.4667607229928308,75.40961044408327,33.02061385311327,0.6475497330624352,11,-0.019083023071289062,4.3177490234375,9.234257698059082,8.81202507019043,2.385498046875,0,0.03281393653863551,1.5365796581413822,51.86068725585938,-2.0769112491543145,51.8797721862793,-3.963041933191187,51.78435134887695,0.03281393653863551
14074,2017-11-28,52.41412353515625,52.60496139526367,51.91793823242188,52.41412353515625,13446783.0,0.006966143996388396,2.6000359805704547,0.0,43.57980194569838,38.11258374317588,-0.19323015821323253,0.34917575130879186,6.21457164589863,7.02887449484119,55.31770205685973,0.6870231628417898,-2.1424335917680466,-0.23043746948242472,-1.5142210917673609,1.0533461528025114,-0.8723292806248892,0.4114543416600398,-1.2404594421386719,80.39233362075723,36.67183629228033,0.6418918111424669,11,-0.3816814422607422,3.955150604248047,8.8072509765625,8.449426651000977,1.9656486511230469,1,0.025668978740103432,2.3333333333333335,52.0515251159668,1.5365796581413822,51.86068725585938,-2.0769112491543145,51.8797721862793,0.025668978740103432
14075,2017-11-29,52.82442855834961,53.10114669799805,52.41412353515625,52.51908493041992,10980525.0,0.007828138591655653,-1.66667160223285,100.0,36.68126997261767,39.997883422840516,-0.6126103310947641,-0.04304536163745354,5.598175078686829,6.571950879108712,53.60977360669899,0.6870231628417969,-1.7878283453113397,0.1669858932495103,-1.1186810803440181,1.4526528668430387,-0.4758475935472575,0.8098193800462781,-1.6221385192871125,81.16881094046914,41.71570173956155,0.6428334867967646,11,-0.6870231628417969,2.9675559997558594,8.408872604370117,8.039121627807617,1.2404556274414134,2,0.022398815910936953,2.6000359805704547,52.41412353515625,2.3333333333333335,52.0515251159668,1.5365796581413822,51.86068725585938,0.022398815910936953
14076,2017-11-30,52.738548278808594,53.33015441894531,52.50954055786133,52.66221237182617,16139619.0,-0.0016257682645095528,-3.300014991754535,0.25,39.06979684694864,40.79231317626904,-0.510062970470095,0.039604756469096,5.477638538562786,6.6177054314998855,51.71046066182583,0.8206138610839844,-1.389820850583284,0.08444538116454936,-1.1999503020908548,1.3688410644199536,-0.5577524604631563,0.726643222792255,-1.460303973388676,65.16839043672584,27.953142307216538,0.6421978416277029,11,-0.48663902282714844,2.967557907104492,8.227577209472656,8.125001907348633,1.4599266052246094,3,0.018093041537366794,-1.66667160223285,52.82442855834961,2.6000359805704547,52.41412353515625,2.3333333333333335,52.0515251159668,0.018093041537366794
14077,2017-12-01,53.31106948852539,53.41603088378906,52.69084167480469,52.86259460449219,12672835.0,0.010855839388867805,1.2028911613893798,5.875018739693169,54.6762652002347,40.76635984659436,-1.0927919793237137,-0.5221094494778953,4.706942036116885,6.001276576397544,49.60588796119944,0.725189208984375,-0.9865595545874513,0.6331115722656264,-0.6826883881126093,1.9489115326438622,-0.024788407923495015,1.2910115524547479,-1.9097105762939464,93.82025626340554,52.30263476919141,0.657899980189118,12,-1.0162220001220703,2.1851139068603516,7.6359710693359375,7.552480697631836,1.364501953125,4,0.006264536041296731,-3.300014991754535,52.738548278808594,-1.66667160223285,52.82442855834961,2.6000359805704547,52.41412353515625,0.006264536041296731
14078,2017-12-04,53.64503860473633,54.11259460449219,53.31106948852539,53.36832046508789,14085120.0,0.006264536041296731,-3.0975662077304107,0.6170203717092673,63.52653412799887,43.23253398761032,-1.4239229183298576,-0.889668069716727,4.189050330177324,5.623220135623129,47.94615679432292,0.8015251159667969,-0.55879137100235,0.9594470977783232,-0.3778426282387102,2.2967368237953565,0.2908022347698065,1.6280919607868398,-2.082505934780272,78.69570809781052,30.899738852992826,0.6686448630085178,12,-0.7729015350341797,0.8301525115966797,6.963262557983398,7.218511581420898,1.3167915344238281,0,-0.0014229816767376002,1.2028911613893798,53.31106948852539,-3.300014991754535,52.738548278808594,-1.66667160223285,52.82442855834961,-0.0014229816767376002
14079,2017-12-05,53.21564865112305,53.92175674438477,53.16793823242188,53.57824325561523,12405386.0,-0.008004280820395726,-2.2916729132311584,-1.3103391232423234,58.705322683267035,45.25564250309343,-0.8322410021095337,-0.4938654840758403,4.424197975197671,6.002988169838204,46.24528573910288,0.7538185119628906,-0.3975715985623154,0.5353052139282255,-0.7922801913659754,1.8628906192224264,-0.12848748871887494,1.199097916575326,-1.3981097877133806,47.19097842980478,-4.898740450854504,0.6637927026471017,12,-0.34351158142089844,-0.5677490234375,5.434161186218262,6.054389953613281,2.7576332092285156,1,0.022951416409973113,-3.0975662077304107,53.64503860473633,1.2028911613893798,53.31106948852539,-3.300014991754535,52.738548278808594,0.022951416409973113
14080,2017-12-06,51.86068725585938,53.36832046508789,51.70801544189453,51.94656372070313,21217703.0,-0.025461709658876286,-7.487831038651745,0.23683878298195135,46.059548214365776,45.79247059356987,0.5975233386989274,0.8094069105670414,5.5780872496644065,7.3068009730136865,44.79981200528156,1.6603050231933594,-0.48147677148806167,-0.760495948791494,-2.124812966532488,0.6038210689495003,-1.4426544576619946,-0.07833743992099329,2.2519073486328054,6.349211385493342,-48.021490107626335,0.6821585088704979,12,1.0114498138427663,0.7872123718261648,5.090647697448723,5.782442092895501,7.366413116455071,2,0.04857407534905556,-2.2916729132311584,53.21564865112305,-3.0975662077304107,53.64503860473633,1.2028911613893798,53.31106948852539,0.04857407534905556
14081,2017-12-07,52.261451721191406,53.28244400024414,52.17557144165039,52.33778762817383,17250604.0,0.007727712194688374,-7.92292079892984,0.8889036958066808,46.52778500758253,47.29533430384901,0.28674845157634365,0.2873511290509043,4.98260655820804,6.859746268203409,43.947791694523,1.4217567443847585,-0.38890903967216417,-0.2733766555786161,-1.4831648720565909,0.9364115608993586,-0.8782707638176035,0.33151745266037125,1.8030513000488284,23.015930933170036,-31.712402623787316,0.604894108238988,12,0.6488533020019531,0.3864479064941406,4.670799255371094,5.381677627563477,6.927478790283203,3,0.03450789071495208,-7.487831038651745,51.86068725585938,-2.2916729132311584,53.21564865112305,-3.0975662077304107,53.64503860473633,0.03450789071495208
14082,2017-12-08,53.02481079101562,53.02481079101562,52.15649032592773,52.77671813964844,10923723.0,0.014606541622621538,5.999969247801618,-3.2500124931286862,52.83307650723848,49.07326672288356,-0.3286779783158522,-0.5524278663718647,4.038000061393305,6.050866374088052,43.05480927538608,0.8683204650878906,-0.27593039906068384,0.5205165863037067,-0.599822787956235,1.6408559605636484,-0.039653100826264165,1.0806862734336775,0.9925624786377014,54.761987860634974,2.0574679893581873,0.560169687129972,12,-0.11450576782225852,-0.376911163330071,3.8072500228881907,4.618318557739265,5.305343627929695,4,0.02213424386639118,-7.92292079892984,52.261451721191406,-7.487831038651745,51.86068725585938,-2.2916729132311584,53.21564865112305,0.02213424386639118
14083,2017-12-11,53.75954055786133,54.04580307006836,53.01526641845703,53.75954055786133,10239170.0,0.01385633924732832,2.5999706830841394,0.0,68.0644986568691,51.79378857968032,-0.8891502191683216,-1.2885943161749083,3.13482155364688,5.269550597184789,41.456786534962504,1.0305366516113281,-0.144905759755666,1.2142158508300795,-0.026757971764496347,2.4551896734246554,0.593728939532788,1.834702762127371,-2.051525115966797,87.7549821567562,30.377621886514177,0.6204869112972894,12,-0.8492355346679688,-1.1116409301757812,3.0725202560424805,3.8835887908935547,4.713741302490234,0,0.017039410573145508,5.999969247801618,53.02481079101562,-7.92292079892984,52.261451721191406,-7.487831038651745,51.86068725585938,0.017039410573145508
14084,2017-12-12,54.45610809326172,54.5515251159668,54.03625869750977,54.26526641845703,14454750.0,0.012957096139069035,1.7000219881263745,100.0,70.71004080000908,55.57476311605714,-1.4143333716988522,-1.936393240984799,2.258430545171592,4.534697678291096,39.538086231065265,0.7919845581054688,0.06185867430023251,1.8167947769165025,0.30972159979535263,3.3238679540376523,1.063258188355924,2.570331365477081,-2.70133689880371,96.6443925415443,34.99867054735646,0.7535365885605754,12,-1.3263378143310547,-1.5935134887695312,2.087307929992676,3.187021255493164,3.9885482788085938,1,0.009286782761491752,2.5999706830841394,53.75954055786133,5.999969247801618,53.02481079101562,-7.92292079892984,52.261451721191406,0.009286782761491752
14085,2017-12-13,54.30343627929688,54.74236679077149,54.05534362792969,54.33206176757813,13982940.0,-0.002803575564073957,-1.6181746816304732,-0.1499960022387463,68.62167990766392,58.85830567835883,-1.1508226303556057,-1.7280274043560766,2.2313342131716567,4.648721844604658,37.3113368748427,0.687023162841804,0.24577841419474566,1.5725198745727624,-0.10468391955374301,3.249723668699268,0.7339179775095062,2.4111217716360187,-2.436794927978525,83.02585148818665,18.006760134891948,0.8386018970632528,12,-1.0782451629638743,-1.3454208374023509,2.197040557861321,3.3396930694580007,4.570610046386719,2,0.030750274668921884,1.7000219881263745,54.45610809326172,2.5999706830841394,53.75954055786133,5.999969247801618,53.02481079101562,0.030750274668921884
14086,2017-12-14,53.44465637207031,54.14122009277344,53.39694595336914,53.816795349121094,10623890.0,-0.0158144671141921,-2.18365315579923,13.000266524520256,60.77920729364608,59.53641035540455,-0.20265982641660685,-0.8203753622733814,2.8895854050277023,5.4666674543626215,35.033442604908736,0.9064903259277415,0.35559006597667775,0.6560110092163072,-1.0367128987706806,2.348734917203295,-0.19035094477718673,1.502372963209801,-1.40547149438477,49.815451884721604,-17.60960178556312,0.8463619539934951,12,-0.2194652557373047,-0.48664093017578125,2.9508590698242188,4.19847297668457,4.933208465576165,3,0.10819498884954926,-1.6181746816304732,54.30343627929688,1.7000219881263745,54.45610809326172,2.5999706830841394,53.75954055786133,0.10819498884954926
14087,2017-12-15,53.66412353515625,53.788169860839844,53.19656372070313,53.654579162597656,23664574.0,0.004106437911361116,3.5925553022001875,-0.02564733378436558,60.931440111917645,59.24806657583996,-0.4098832174160023,-1.011279268380349,2.4680052864693707,5.215759694259496,33.0855543850692,0.5916061401367116,0.48225602270426293,0.8244285583496094,-0.9108650767090225,2.5597221934082413,-0.04321825917971012,1.6920753758789289,-1.4627477426855506,37.56916083746166,-27.65430572229736,0.8676468175293168,12,-0.4389324188232422,-0.7061080932617188,2.220895767211914,3.979005813598633,4.8282432556152415,4,0.10295159246752572,-2.18365315579923,53.44465637207031,-1.6181746816304732,54.30343627929688,1.7000219881263745,54.45610809326172,0.10295159246752572
14088,2017-12-18,53.64503860473633,54.09350967407226,53.625953674316406,53.79771041870117,12151560.0,-0.0003556366742376582,-3.8999360358198665,-15.996003197442047,58.75167817999855,59.253217186587904,-0.43672453774976105,-0.9650167925049544,2.2821264462610884,5.174178184199178,30.9970787565107,0.46755599975585227,0.6074342848175078,0.7566795349121094,-1.013031724888556,2.526390794712775,-0.1281760949882198,1.6415351648124386,-1.2912033523675817,29.012420321649596,-32.87570758654782,0.8848556299003326,12,-0.4198474884033203,-0.6870231628417969,1.3263349533081055,3.9980907440185547,5.553436279296875,0,0.08733549152102449,3.5925553022001875,53.66412353515625,-2.18365315579923,53.44465637207031,-1.6181746816304732,54.30343627929688,0.08733549152102449
14089,2017-12-19,53.654579162597656,54.02671813964844,53.44465637207031,53.64503860473633,9921521.0,0.00017784604335213672,-1.8372149239022304,-0.06249063015341562,56.25896987961164,60.386486260504114,-0.4218132636927052,-0.8585003713434389,2.070274545301899,5.097011700229757,28.352202728035447,0.582061767578125,0.6167483679465136,0.664597892761229,-1.0308231259379639,2.360018911460422,-0.18311261658836742,1.5123084021108255,-1.157432017924748,29.62961134979953,-28.58782126354321,0.8477105093495977,12,-0.20515060424804688,-0.696563720703125,1.4646949768066406,3.9885501861572266,5.152671813964844,1,0.0898097193745766,-3.8999360358198665,53.64503860473633,3.5925553022001875,53.66412353515625,-2.18365315579923,53.44465637207031,0.0898097193745766
14090,2017-12-20,53.540077209472656,53.90267181396485,53.41603088378906,53.70228958129883,13766423.0,-0.00213405742645012,-1.3720934556848217,-17.002399040383846,56.01720543425968,61.440866307912685,-0.0492129515629216,-0.6384534949167033,1.972964415336108,5.146039617049382,26.219309368755273,0.48664093017578836,0.5535544164405124,0.46230964660644247,-1.150049358551236,2.074668651764121,-0.34386985597239317,1.268489149185278,-0.9082168860338342,36.36385662827651,-20.107898773307568,0.806179502578838,12,-0.09064865112304688,-0.582061767578125,1.5434150695800781,4.103052139282227,4.3320579528808665,2,0.09160575438486496,-1.8372149239022304,53.654579162597656,-3.8999360358198665,53.64503860473633,3.5925553022001875,53.66412353515625,0.09160575438486496
14091,2017-12-21,54.00763320922852,54.1984748840332,53.511451721191406,53.511451721191406,10439966.0,0.008732822665282747,-1.7692414143044952,-3.058838746090395,55.312945897567865,61.716407351282605,-0.2715846116199998,-0.989135311990772,1.315579949300222,4.614454227124547,23.838067383039444,0.6870231628417969,0.5527612027559528,0.8234725952148523,-0.7359908744978156,2.38293606492752,0.04374086035851832,1.6032043300711862,-1.2491424977497374,80.95223590778484,27.998393912506828,0.7797317348563327,12,-0.12881660461426492,-1.0496177673339915,0.954197883605957,3.63549613952636,2.52862548828125,3,0.09010602441329585,-1.3720934556848217,53.540077209472656,-1.8372149239022304,53.654579162597656,-3.8999360358198665,53.64503860473633,0.09010602441329585
14092,2017-12-22,53.77862548828125,54.22710037231445,53.55915832519531,54.00763320922852,11890608.0,-0.0042402843327735695,1.0,-0.4615402357174236,51.03549587238731,59.82429593078463,0.08448074592180888,-0.6419882537802906,1.3466461777732164,4.784764050840145,21.403557518761993,0.6679420471191406,0.7311254146614559,0.49856796264648295,-0.9501724988233491,1.947308424116315,-0.22580226808842951,1.2229381933813954,-0.9011022120449041,44.70573848751511,-4.7857190675704615,0.7243702307349155,12,0.1908397674560618,-0.8206100463867188,1.0973281860351562,3.8597335815429688,3.3396949768066406,4,0.08552169765602202,-1.7692414143044952,54.00763320922852,-1.3720934556848217,53.540077209472656,-1.8372149239022304,53.654579162597656,0.08552169765602202
14093,2017-12-26,53.75954055786133,54.00763320922852,53.6927490234375,53.90267181396485,4616754.0,-0.0003548794757516349,-1.275879182233057,0.6250062465644012,54.502358892741434,58.023442385532675,0.11573661817904224,-0.5147749494385039,1.1770217940735819,4.7432253266634845,18.837483716316996,0.31488418579102273,0.8936811098226798,0.3940822601318388,-0.9471095626747541,1.7352740829384317,-0.27651365127145766,1.0646781715351352,-0.7701266707528731,42.35268111204654,-7.122855380712643,0.6705959114032978,12,0.20992469787598367,-0.8015251159667969,1.1164131164550781,3.8788185119628906,2.118324279785149,1,0.08803695462791805,1.0,53.77862548828125,-1.7692414143044952,54.00763320922852,-1.3720934556848217,53.540077209472656,0.08803695462791805
14094,2017-12-27,53.75954055786133,54.03625869750977,53.6832046508789,53.8072509765625,5931994.0,0.0,-2.5238058976944986,0.3333333333333168,70.26474240234484,58.20600488494167,0.007305808053359897,-0.43090427920628116,0.9859597874059247,4.688385274572475,16.917451402956083,0.3530540466308736,0.9658576467865174,0.32681140899658345,-0.946727737629395,1.600350555622562,-0.30995816431640577,0.9635809823095727,-0.6649494965330902,42.35268111204654,-12.058459381357991,0.6367695733129891,12,-0.04770851135253906,-0.8015251159667969,1.1164131164550781,3.8788185119628906,0.057254791259765625,2,0.1011715180176802,-1.275879182233057,53.75954055786133,1.0,53.77862548828125,-1.7692414143044952,54.00763320922852,0.1011715180176802
14095,2017-12-28,54.00763320922852,54.1984748840332,53.72137451171875,53.75954055786133,6061108.0,0.004614858103189512,-1.941208287279825,-5.19996801791012,69.26313361999674,59.148663365647295,-0.32090579996711455,-0.6174670747655853,0.5494400079005572,4.390299803000211,15.536299286429273,0.4771003723144531,0.8814767358553155,0.5157438278198327,-0.7487111792551531,1.7801988348948186,-0.11648367571766016,1.1479713313573257,-0.8141756041336876,69.33311300992088,10.498327958816603,0.6322275035374921,12,-0.29580116271973367,-0.8206100463867259,0.5009536743163991,3.2633590698242116,-1.0877876281738352,3,0.08886924832902787,-2.5238058976944986,53.75954055786133,-1.275879182233057,53.75954055786133,1.0,53.77862548828125,0.08886924832902787
14096,2017-12-29,53.6927490234375,54.3797721862793,53.6927490234375,54.22710037231445,8841557.0,-0.005830364470354454,-1.5714285714285714,-2.1538378744079587,58.17756223682688,58.842676935081656,0.03673422652739333,-0.23972190207991417,0.6594323070525263,4.6607751990352995,14.311008335094932,0.6870231628417969,0.6970320815999003,0.15314960479736328,-1.0626947008717096,1.3689939104664361,-0.4547725480371767,0.7610717576319033,-0.40635686720206365,16.27936165564176,-41.29140259081133,0.607922152834538,12,0.2051525115966797,-0.5057258605957031,0.8015251159667969,3.5782432556152344,-0.37213897705078125,4,0.0778389301149709,-1.941208287279825,54.00763320922852,-2.5238058976944986,53.75954055786133,-1.275879182233057,53.75954055786133,0.0778389301149709
14097,2018-01-02,53.64503860473633,54.15076446533203,53.48282241821289,53.99809265136719,10556504.0,-0.0008885821562302221,1.0289927286421972,0.6607151780806271,48.31463576233311,57.68300555534105,0.09102500128907565,-0.17466358776486146,0.4900892801906309,4.660758417443269,13.239750220270952,0.6679420471191406,0.5266816230074269,0.08874073028564311,-1.1230550019112115,1.3005364624824978,-0.5171571358127807,0.6946385963840669,-0.2712879704287303,18.085314506868542,-34.19396777209201,0.6058978660984266,1,0.25286293029785156,-0.45801544189453125,0.7609720230102539,3.6259536743164062,-1.4217567443847656,1,0.053895386562704095,-1.5714285714285714,53.6927490234375,-1.941208287279825,54.00763320922852,-2.5238058976944986,53.75954055786133,0.053895386562704095
14098,2018-01-03,53.568702697753906,53.6832046508789,53.39694595336914,53.654579162597656,11090460.0,-0.0014229816767376002,3.000053304904349,0.24323886289721341,34.0206072262675,55.212076371636144,0.17365567462642417,-0.10997845354216906,0.34001066716821526,4.693161830205881,13.077914413585967,0.2862586975097585,0.4648085947115774,0.01622161865234517,-1.1948779133176046,1.227321150622295,-0.5893281473326297,0.6217713846373201,1.1736640930175852,17.475799753145836,-27.985719795707865,0.6055497659849753,1,0.3196563720703125,-0.34351158142089844,0.65362548828125,3.702289581298828,-1.211833953857429,2,0.06626290331057083,1.0289927286421972,53.64503860473633,-1.5714285714285714,53.6927490234375,-1.941208287279825,54.00763320922852,0.06626290331057083
14099,2018-01-04,54.4370231628418,54.790077209472656,53.79771041870117,53.85496139526367,15751650.0,0.016209473467878155,-1.8493209200438117,-6.777896233120114,51.91255517458697,54.75600412056139,-0.6392243324279292,-0.9297750444739137,-0.7345370695053361,3.782464964189927,12.956867466644479,1.22137451171875,0.40503311126963126,0.8234733581542955,-0.4382289748346011,2.085175691143192,0.19262219165984362,1.4543245246487473,-1.0400772094726562,74.6575173671485,32.54529146477633,0.6308511664944491,1,-0.34351158142089844,-1.1879768371582031,-0.23616504669189453,2.8339691162109375,-1.5458030700683594,3,0.02646804676469139,3.000053304904349,53.568702697753906,1.0289927286421972,53.64503860473633,-1.5714285714285714,53.6927490234375,0.02646804676469139
14100,2018-01-05,54.3797721862793,54.761451721191406,53.99809265136719,54.761451721191406,9955057.0,-0.0010516919044459838,3.0,-0.6557371677240078,67.37592272043554,56.0963348786578,-0.5032596736610344,-0.710554603333307,-0.8795098908994987,3.7921580149068035,11.614080622443982,0.7633590698242188,0.36927795578434797,0.6402681350707979,-0.3606546885712234,1.6411909587128193,0.13980672324978372,1.1407295468918122,-0.9828262329101562,70.54799959474371,28.195275774455453,0.5004614118210123,1,-0.28626060485839844,-1.1307258605957031,-0.17891407012939453,2.8912200927734375,-1.9942779541015696,4,-0.010352688408287403,-1.8493209200438117,54.4370231628418,3.000053304904349,53.568702697753906,1.0289927286421972,53.64503860473633,-0.010352688408287403
14101,2018-01-08,54.06488418579102,54.62786483764648,53.91221237182617,54.58969497680664,11642546.0,-0.005790535484584525,1.3809427113739952,1.3750037479386152,57.191734403430516,56.780361382107046,-0.20047910505944344,-0.2673370333054166,-0.7543715850358979,4.059764282797538,10.153046134733113,0.7156524658203054,0.3509973767383556,0.23520851135254617,-0.49278599104275145,0.9632030137478438,-0.1287887398451062,0.5992057625501985,-0.6400756072998135,47.94510420289152,4.78127195537666,0.3639972511976499,1,0.028627395629875707,-0.815837860107429,-0.1001892089843821,3.2061080932617116,-1.6793899536132955,0,-0.021178970823306886,3.0,54.3797721862793,-1.8493209200438117,54.4370231628418,3.000053304904349,53.568702697753906,-0.021178970823306886
14102,2018-01-09,54.1984748840332,54.48473358154297,53.97900772094727,54.20801544189453,11142022.0,0.0024709328477077186,-1.2553140815719361,0.018179042856312392,59.53949012253782,57.340042629862204,-0.2997757168217632,-0.3251626797826077,-1.0659216627746702,3.8761415253690004,8.598494310662872,0.505725860595696,0.34828737958461886,0.3101160049438505,-0.32842130138550374,0.9486533112732047,-0.00915264822082662,0.6293846581085276,-0.7463609329223644,57.53434410091977,12.060767864970288,0.31926865316467645,1,-0.10496330261230469,-0.9494285583496094,-0.2194671630859375,3.0248069763183594,-0.7729034423828125,1,-0.016197223990616405,1.3809427113739952,54.06488418579102,3.0,54.3797721862793,-1.8493209200438117,54.4370231628418,-0.016197223990616405
14103,2018-01-10,54.67557144165039,54.74236679077149,53.8740463256836,53.959922790527344,9497395.0,0.008802767211402385,1.04493695619946,-75.01119552179128,65.15580672378346,56.77238311002205,-0.7076895999151773,-0.7695700509607946,-1.603747586376926,3.3643820690804915,8.380641053911388,0.8683204650878906,0.3302213042056934,0.7414110183715792,0.016243768734362618,1.4665782680087958,0.37882739355296735,1.103994643190191,-1.196698225372316,88.46134625955725,39.29062416140854,0.3625836248186098,1,-0.5820598602294922,-1.4265251159667969,-0.7800559997558594,2.547710418701172,-0.9637413024902344,2,-0.04485164977042633,-1.2553140815719361,54.1984748840332,1.3809427113739952,54.06488418579102,3.0,54.3797721862793,-0.04485164977042633
14104,2018-01-11,54.961830139160156,54.97137451171875,54.54198455810547,54.67557144165039,7447402.0,0.00523558675221647,1.812467986757449,0.3999989339189672,70.08081809463252,56.86323694053714,-0.9001263680599223,-1.070904547646812,-1.8400737573771266,3.050105683214298,8.812217663492577,0.42938995361328125,0.373929117620051,1.0023836135864244,0.17282967509719782,1.831937552075651,0.5876066443418111,1.4171605828310376,-1.4567328430181874,99.13021713284525,46.34265727831575,0.4147769692446147,1,-0.7776699066162109,-1.6221351623535156,-1.2881660461425781,2.0801544189453125,-2.5,3,-0.04739582704338752,1.04493695619946,54.67557144165039,-1.2553140815719361,54.1984748840332,1.3809427113739952,54.06488418579102,-0.04739582704338752
14105,2018-01-12,55.97328186035156,56.11641311645508,55.238548278808594,55.29580307006836,12935569.0,0.018402802792965023,-1.216862943428943,2.3666662224650525,74.06539764559496,58.62855198595581,-1.791861841182218,-2.056267215287278,-2.800499713388234,2.0089201742986518,9.887067877837733,1.1545829772949219,0.425043486995591,1.9303430557250962,0.7106327068648781,3.1500534045853144,1.3204878812949872,2.5401982301552053,-2.409533475586521,93.61695612454768,42.5582490582312,0.6098551744301083,1,-1.2166023254394531,-2.061067581176758,-3.213263511657715,0.9589710235595703,-3.9217567443847656,4,-0.055063088408280225,1.812467986757449,54.961830139160156,1.04493695619946,54.67557144165039,-1.2553140815719361,54.1984748840332,-0.055063088408280225
14106,2018-01-16,59.22710037231445,60.85877990722656,58.44465637207031,58.92175674438477,50399682.0,0.058131637163618244,-2.8333282856121773,0.45070581147203015,88.32213144443998,63.07382928396768,-4.669077793217667,-5.117019967176951,-5.972121064626592,-1.2628693260109998,11.249940510796,4.885498046875,0.48378836905626343,4.895039367675778,2.303055786595735,7.487022948755822,3.5990475771357566,6.1910311582158,-5.510192103648009,76.63934470995724,23.75351629983085,1.295991790540021,1,-2.0992374420166016,-2.7194652557373047,-6.4670820236206055,-2.437978744506836,-7.156490325927734,1,-0.11551479132236597,-1.216862943428943,55.97328186035156,1.812467986757449,54.961830139160156,1.04493695619946,54.67557144165039,-0.11551479132236597
14107,2018-01-17,59.18893051147461,59.72328186035156,59.05534362792969,59.4370231628418,22940615.0,-0.0006444661413423924,-1.5925936893850778,-0.8125031232822137,88.08564816796965,69.08105605526792,-4.203890287968015,-4.894675814713729,-5.851425679019798,-1.2389611866521122,12.508111361059543,0.667938232421875,0.5499022414164045,4.580629158020017,1.2236516315188197,7.937606684521214,2.902140394769418,6.259117921270615,-4.900672511723357,76.09286916591205,20.97104847222299,1.678488763250597,1,-1.8606853485107422,-2.681295394897461,-6.409828186035156,-2.437976837158203,-6.832061767578132,2,-0.11494440295686603,-2.8333282856121773,59.22710037231445,-1.216862943428943,55.97328186035156,1.812467986757449,54.961830139160156,-0.11494440295686603
14108,2018-01-18,58.33015441894531,59.27481079101562,57.85305404663086,59.16030502319336,20861278.0,-0.01450906588627765,1.6846819591360664,3.3461313733931974,78.61410521619888,72.04789494878035,-2.9040674174669903,-3.8650700289626343,-4.939626989685422,-0.40811741195797424,13.681430996818634,1.4217567443847585,0.7055682204495355,3.4875972747802706,-0.2217356386386058,7.196930188199147,1.6329308180708324,5.342263731489709,-3.5162546665960335,59.969805122259054,3.0992315836419024,1.8546664567094364,1,-0.9637413024902344,-1.3931312561035156,-5.551052093505859,-1.779581069946289,-4.837787628173821,3,-0.08408314749295331,-1.5925936893850778,59.18893051147461,-2.8333282856121773,59.22710037231445,-1.216862943428943,55.97328186035156,-0.08408314749295331
14109,2018-01-19,58.47328186035156,58.66412353515625,57.86259460449219,58.66412353515625,12745671.0,0.002453746999849571,7.399936035819941,0.22988801529278233,78.3292960043753,73.26493642477367,-2.698183863482555,-3.824781002464775,-5.021438389453984,-0.5821326704402594,14.745990133890297,0.8015289306640625,0.9419254241922346,3.389789581298828,-0.6093114003769884,7.388890562974645,1.3902390904609234,5.389340072136733,-3.175791695612098,57.55516490080159,2.167618435826121,1.9995504908379076,1,-1.1068687438964844,-1.4456100463867188,-5.694179534912109,-1.922708511352539,-6.259540557861321,4,-0.08142952763559452,1.6846819591360664,58.33015441894531,-1.5925936893850778,59.18893051147461,-2.8333282856121773,59.22710037231445,-0.08142952763559452
14110,2018-01-22,58.44465637207031,58.625953674316406,57.93893051147461,58.15839767456055,12835380.0,-0.0004895481726100437,1.117653283791808,-1.4999800111937316,81.28139605664028,75.94156549735254,-2.2711529760655367,-3.5941510036917066,-4.921644468705729,-0.5906646362483059,15.840225311924103,0.6870231628417969,1.2619289953878265,3.1159351348876925,-1.0812666971068623,7.313136966882247,1.0173342188904115,5.214536050884973,-2.7022630279318776,19.682511076449394,-38.97266730748504,2.098600915997278,1,-1.0782432556152344,-1.4169845581054688,-5.448473930358887,-1.894083023071289,-6.708015441894531,0,-0.10236737803405493,7.399936035819941,58.47328186035156,1.6846819591360664,58.33015441894531,-1.5925936893850778,59.18893051147461,-0.10236737803405493
14111,2018-01-23,58.8740463256836,59.28435134887695,58.08206176757813,58.23473358154297,11718212.0,0.007346949751568577,-1.5454538112390999,2.233339107954343,82.77511549870438,78.52330165025992,-2.175388320949274,-3.836992991722802,-5.303862859756684,-1.0520452556365925,17.46575972707513,1.202289581298821,1.4942473803715046,3.302004432678231,-1.1303728043172399,7.734381669673702,1.0858158141804921,5.51819305117597,-2.722342056498114,54.59186691387827,-8.815285215246881,2.216188618497736,1,-1.5076332092285227,-1.846374511718757,-5.782443046569831,-2.3234729766845774,-7.633586883544929,1,-0.11588334139589285,1.117653283791808,58.44465637207031,7.399936035819941,58.47328186035156,1.6846819591360664,58.33015441894531,-0.11588334139589285
14112,2018-01-24,58.37786483764648,59.26526641845703,58.16793823242188,59.16984558105469,14129241.0,-0.008427847566180757,1.2330141553556937,-1.238800181392904,78.63637664574325,80.02114275269992,-1.144355911056607,-3.139547411219148,-4.753921177466488,-0.5910644800789484,19.21492958322642,1.0973281860351491,1.6959435587346405,2.5758609771728445,-1.9411710649102005,7.092893019255889,0.31734495613132196,4.834376998214367,-1.8495945174177066,36.66679104278667,-31.205746118961727,2.258516021041523,1,-0.6774826049804616,-1.3501930236816335,-5.286261558532708,-1.8272914886474538,-6.507637023925774,2,-0.10804188897282796,-1.5454538112390999,58.8740463256836,1.117653283791808,58.44465637207031,7.399936035819941,58.47328186035156,-0.10804188897282796
14113,2018-01-25,58.49236679077149,58.568702697753906,58.15839767456055,58.49236679077149,9853610.0,0.0019613933028117536,4.374993753436111,-0.0,76.52934717508482,80.73764598386127,-0.7381310816119253,-3.037006827486053,-4.789768228624311,-0.7517332199365399,21.054191472645766,0.4103050231933594,1.9874512825684363,2.4537216186523523,-2.1084434231344176,7.015886660439122,0.17263909775896735,4.734804139545737,-1.6176557035828978,44.29535423458281,-21.780433059017078,2.281082520893385,1,-0.44370269775391336,-1.36450386047364,-5.400763511657722,-1.941793441772468,-6.583969116210945,3,-0.10489399529381038,1.2330141553556937,58.37786483764648,-1.5454538112390999,58.8740463256836,1.117653283791808,58.44465637207031,-0.10489399529381038
14114,2018-01-26,59.1984748840332,59.23664093017578,58.53053283691406,58.67366409301758,11060278.0,0.012071798971436287,1.3492188392369882,100.0,79.05638972182832,81.29220065899831,-0.871744572639976,-3.49388455503842,-5.395705392241709,-1.4999137427239049,23.140199237622966,0.7442741394042898,2.3130096900918033,2.887882995605466,-1.7500502444379933,7.525816235648925,0.5689163755837328,5.206849615627199,-2.0050382912415685,93.61712986328091,26.94597421541964,2.3189666200217305,1,0.1574420928955078,-2.0706119537353516,-6.106871604919434,-2.6479015350341797,-7.385498046875,4,-0.09638944422875229,4.374993753436111,58.49236679077149,1.2330141553556937,58.37786483764648,-1.5454538112390999,58.8740463256836,-0.09638944422875229
14115,2018-01-29,58.8072509765625,59.29389190673828,58.74045944213867,59.11259460449219,9198191.0,-0.006608682204011007,-1.5217534894230937,-0.5818165959178927,78.3352365062758,80.18254566586896,-0.04050631642666502,-2.871892179393299,-4.903407566361459,-1.1502648074191058,25.57544192079978,0.5534324645996094,2.601362244355215,2.256678199768068,-2.376210836343148,6.889567235879284,-0.059766318287536535,4.573122717823672,-1.3205869186160726,59.8424800266938,-8.817460280831263,2.3164445180556066,1,-0.019083023071289062,-1.6793880462646484,-5.60352897644043,-2.2566776275634766,-6.832061767578118,0,-0.11212069199936059,1.3492188392369882,59.1984748840332,4.374993753436111,58.49236679077149,1.2330141553556937,58.37786483764648,-0.11212069199936059
14116,2018-01-30,57.87213516235352,58.44465637207031,57.67175674438477,58.0057258605957,13666654.0,-0.015901369281513644,-1.8928724406751125,0.43750936984656114,70.03120033945969,78.17649590714564,0.7623660334364857,-1.6944905691059446,-3.870155387834835,-0.2683732975214568,27.907414920722633,1.1354942321777273,2.854327261095193,1.112593078613287,-3.351495111614746,5.57668126884132,-1.119451016500733,3.344637173727307,2.9866447448730398,12.352757194291183,-55.33036990461791,2.232044095114017,1,0.6106891632080007,-0.7442722320556712,-4.668413162231452,-1.3978977203369212,-5.62022781372071,1,-0.1060181072456603,-1.5217534894230937,58.8072509765625,1.3492188392369882,59.1984748840332,4.374993753436111,58.49236679077149,-0.1060181072456603
14117,2018-01-31,56.53625869750977,58.01526641845703,56.20228958129883,57.98664093017578,15582712.0,-0.023083241375078112,1.4050635473676487,10.856910336950838,59.27688075516255,76.02791541147492,1.880102892167038,-0.13797951888454918,-2.4610239291659255,1.001094995769371,29.53937852919316,1.8129768371582031,2.990649553129252,-0.3678443908691307,-4.5878509230848366,3.852162141346575,-2.4778476569769836,1.7421588752387223,4.258780746459955,10.802460376706854,-52.01125263920094,2.110003266107854,1,1.211832046508782,0.5916042327880788,-3.117842674255378,-0.16698455810547586,-3.921752929687514,2,-0.09367084730005959,-1.8928724406751125,57.87213516235352,-1.5217534894230937,58.8072509765625,1.3492188392369882,59.1984748840332,-0.09367084730005959
14118,2018-02-01,57.11832046508789,57.57633590698242,56.36450576782226,56.459922790527344,14009664.0,0.010295371165120137,-1.8539445964216903,-0.4539476971876017,60.44363043310386,74.04061923688921,1.2382838169302914,-0.4642818146672454,-2.962479561275458,0.356097327898766,31.142687250991248,1.2118301391601634,2.680599714562611,0.036736488342285156,-3.8803291663679502,3.9538021430525205,-1.921796339012836,1.9952693156974064,3.4930089843750025,29.629647909481825,-27.409236951214744,1.9585328273551188,2,0.6297702789306641,0.009542465209960938,-3.6545801162719727,-0.7490463256835938,-4.293891906738281,3,-0.09188107438444293,1.4050635473676487,56.53625869750977,-1.8928724406751125,57.87213516235352,-1.5217534894230937,58.8072509765625,-0.09188107438444293
14119,2018-02-02,55.87786483764648,57.22328186035156,55.61068725585938,56.68893051147461,12852777.0,-0.021717298711533495,-1.3971601444878712,-1.2318780961209876,49.54793370296749,70.51467897537,2.3153459850432725,0.9377306324712578,-1.6203324594897879,1.5126621257449173,32.046678194874325,1.6125946044921804,2.321395780259593,-1.275761222839364,-5.037972289179301,2.486449843500573,-3.156866756009329,0.6053443103306009,4.557103017089851,7.253943430032875,-43.29262848228035,1.8811055331699666,2,1.5744247436523509,1.2499980926513743,-2.4141244888305593,0.4914093017578196,-3.0438957214355398,4,-0.07103827561448961,-1.8539445964216903,57.11832046508789,1.4050635473676487,56.53625869750977,-1.8928724406751125,57.87213516235352,-0.07103827561448961
14120,2018-02-05,53.816795349121094,56.25,53.26335906982422,55.60114669799805,20546774.0,-0.03688525849213875,-1.066004588892979,2.200008465966794,21.10090808432642,63.66198926266136,4.079970093144972,3.1141235029249827,0.5153458411369627,3.471976287250868,33.16430747378643,2.9866409301757812,2.0048617856643034,-3.3086818695068345,-7.165512563126661,0.5481488241129924,-5.237097216316748,-1.380266522696921,6.328715669682616,10.681422952837703,-35.05414324349141,1.928415346809914,2,2.4618301391601562,3.244274139404297,-0.4818716049194336,2.552478790283203,-1.5267181396484375,0,-0.03723407347025576,-1.3971601444878712,55.87786483764648,-1.8539445964216903,57.11832046508789,1.4050635473676487,56.53625869750977,-0.03723407347025576
14121,2018-02-06,52.91984558105469,54.16984558105469,51.84160232543945,52.61450576782226,32494498.0,-0.01666672573585437,-1.5154605608870992,-0.17112090251990214,19.327719486325208,57.072138467170454,4.518682973646989,4.132781314046483,1.4749438892893778,4.26107430448247,34.748845593159785,2.3282432556152344,1.6349915836040623,-4.148379707336424,-8.224277576373979,-0.07248183829887012,-6.186328641855198,-2.110430772817651,6.675093281830662,17.46520768492618,-23.421170720525854,2.037948934518777,2,2.6479015350341797,3.4303455352783203,0.5295820236206055,3.4494285583496094,-0.20037841796875,1,-0.017850701597823537,-1.066004588892979,53.816795349121094,-1.3971601444878712,55.87786483764648,-1.8539445964216903,57.11832046508789,-0.017850701597823537
14122,2018-02-07,53.32061004638672,54.11259460449219,52.566795349121094,52.64313125610352,14349740.0,0.007573046764057567,-2.724141733947863,2.2187699111726698,24.340167243345434,51.27334069697719,3.715869062450409,3.8608237570997375,1.143391552448307,3.7434855801888673,36.41901412143815,1.5457992553710938,1.2275618420987655,-3.7037220001220703,-7.9260212395500105,0.5185772393058699,-5.81487161983604,-1.5925723804081002,5.498995162754042,25.79034753606337,-12.15822102740854,2.1111496197139714,2,2.2471370697021484,3.029581069946289,0.22185230255126953,3.048664093017578,-0.20038223266601562,2,-0.02004295706339776,-1.5154605608870992,52.91984558105469,-1.066004588892979,53.816795349121094,-1.3971601444878712,55.87786483764648,-0.02004295706339776
14123,2018-02-08,52.22328186035156,53.8740463256836,52.20419692993164,53.47328186035156,21871760.0,-0.0205798130419087,-1.5925919345190613,-1.8450762118729676,20.837053460180798,44.80452555679413,4.2805550891719335,5.02251989932585,2.292455605860532,4.715813110597608,37.91439963375062,1.6698493957519602,0.6932232898038819,-4.678435707092284,-9.310471111035888,-0.04640030314867971,-6.994453409064086,-2.3624180051204817,5.898523060419066,7.09220109514274,-27.204070661820253,2.316017701971803,2,3.3444652557373047,4.126909255981445,1.3191804885864258,4.145992279052734,-0.09541702270508523,3,0.00749136962546415,-2.724141733947863,53.32061004638672,-1.5154605608870992,52.91984558105469,-1.066004588892979,53.816795349121094,0.00749136962546415
14124,2018-02-09,52.35686874389648,52.87213516235352,50.91603088378906,52.6240463256836,19472364.0,0.0025579948020526544,4.125016865808058,0.21374206542969887,21.869490463621588,38.53055377427701,3.4357311075113586,4.936886249708678,2.201534143233836,4.459323471268185,39.42482497751539,1.9561042785644602,0.18155263058090299,-4.414600753784185,-9.408660769064106,0.5794592614957352,-6.911630761424142,-1.9175707461442286,5.136915917341035,27.012489737303447,-8.755077559006274,2.497030007639959,2,2.3234748840332102,3.5305366516113352,1.199906349182136,4.01240539550782,-0.21946334838866477,4,0.008930247848476291,-1.5925919345190613,52.22328186035156,-2.724141733947863,53.32061004638672,-1.5154605608870992,52.91984558105469,0.008930247848476291
14125,2018-02-12,52.89122009277344,53.33015441894531,52.4427490234375,52.81488418579102,13259506.0,0.010205945498588553,-1.1628044273581353,-0.2857122460343105,22.620085933533815,33.26265217361858,2.205914331092764,4.384596105132367,1.7037097122251197,3.804538263516662,39.687757722515336,0.9732856750488352,-0.3222515597710327,-3.7261463165283217,-9.00594485783995,1.5536522247833062,-6.366045587184132,-1.0862470458725113,3.8132341151702605,60.703801314937955,26.188928475468884,2.6398992706558135,2,1.5744285583496094,2.996185302734375,0.7800588607788086,3.4780540466308594,-0.7061042785644602,0,-0.0010824287369828323,4.125016865808058,52.35686874389648,-1.5925919345190613,52.22328186035156,-2.724141733947863,53.32061004638672,-0.0010824287369828323
14126,2018-02-13,52.38549423217773,52.83396911621094,52.261451721191406,52.70038223266602,17857291.0,-0.009561622131398106,-1.0339070334733704,-4.1250312328225185,22.600342708513566,29.187481279546464,2.069101821448477,4.586645341545001,2.243607619599196,4.18810455926738,37.56498998295022,0.6297683715820312,-0.9896627589599163,-3.889791870117193,-9.341396116130198,1.561812375895812,-6.615593993123696,-1.1639897471106906,3.624349176867412,45.97009403790135,11.242976574648985,2.7258021230065026,2,1.860689163208015,3.5019111633300852,1.2857847213745188,3.9837799072265696,-0.7442741394042898,1,-0.0018214397726624698,-1.1628044273581353,52.89122009277344,4.125016865808058,52.35686874389648,-1.5925919345190613,52.22328186035156,-0.0018214397726624698
14127,2018-02-14,52.38549423217773,52.57633590698242,51.73664093017578,51.82251739501953,11996142.0,0.0,-1.2857246696607045,-1.7878637365831351,21.781312575795937,24.891668184290026,1.585085911413806,4.269726324938013,2.2600273263698725,4.067599607380693,35.41730036962954,0.8396949768066406,-1.6825217930064795,-3.5496200561523494,-9.084138850454735,1.9848987381500365,-6.316879453303542,-0.7823606590011565,3.0130916738366835,49.67733864998042,15.492963600687752,2.7672593971511943,2,1.6841621398925852,3.5019111633300852,1.2857847213745188,3.4064903259277415,-1.4217529296874858,2,0.006375294073355686,-1.0339070334733704,52.38549423217773,-1.1628044273581353,52.89122009277344,4.125016865808058,52.35686874389648,0.006375294073355686
14128,2018-02-15,53.42557144165039,53.42557144165039,52.318702697753906,52.89122009277344,10584695.0,0.019854297925737674,3.142850003926412,0.9491533462979772,24.123185600531855,22.066696172908287,-0.037877221800307836,2.997029578573631,1.2380276804787798,2.9190029193546962,34.339957333525696,1.1068687438964844,-2.268977177037357,-2.2643136978149414,-7.786624583558613,3.25799718792873,-5.025469140686781,0.4968417450568978,1.4351078616969772,100.0,70.30413877761397,2.761155442871836,2,0.15744400024414062,2.461833953857422,0.24570751190185547,2.2805347442626953,-1.860687255859368,3,-0.005715308600174218,-1.2857246696607045,52.38549423217773,-1.0339070334733704,52.38549423217773,-1.1628044273581353,52.89122009277344,-0.005715308600174218
14129,2018-02-16,53.711830139160156,54.3797721862793,53.35877990722656,53.40649032592773,12294402.0,0.005358083962141658,-4.0952720903890265,0.5714214324978538,26.943007506752764,22.715818330955656,-0.7416969432633209,2.4619925559646276,0.9873882572712915,2.524025813122151,32.935456487624194,1.0209922790527344,-2.678330602895798,-1.7399824142456026,-7.166766697449631,3.686801868958426,-4.453374555847617,0.9734097273564117,0.675491353840215,74.72913819256121,46.828817952985375,2.713392141602016,2,-1.0639286041259766,2.1755752563476562,-0.040551185607910156,1.784353256225586,-2.4236602783203125,4,-0.02949006387251818,3.142850003926412,53.42557144165039,-1.2857246696607045,52.38549423217773,-1.0339070334733704,52.38549423217773,-0.02949006387251818
14130,2018-02-20,52.461830139160156,53.568702697753906,52.4332046508789,53.54961776733398,14113416.0,-0.023272340502295652,1.0169465685062278,-3.56254763064842,26.196479047455682,23.479013837747935,0.33066121919018343,3.4159291309417483,2.3028979531900546,3.6633340504422023,31.63437962536269,1.278625488281257,-3.2214367185500734,-2.6908411026000962,-8.082464461223658,2.7007822560234658,-5.386652781911877,0.004970576711684771,1.9179420471191406,27.436745992457578,-2.3298458495605736,2.6958116793117815,2,0.18607139587402344,3.4255752563476562,1.3000974655151367,2.0133609771728516,0.1049652099609375,1,-0.00618401498368959,-4.0952720903890265,53.711830139160156,3.142850003926412,53.42557144165039,-1.2857246696607045,52.38549423217773,-0.00618401498368959
14131,2018-02-21,52.0515251159668,52.90076446533203,52.0515251159668,52.50954055786133,11244935.0,-0.007821020008356272,-2.7083437442739826,0.42105226243788785,28.51919821787213,23.943350612695347,0.6759223402783903,3.4666372372332575,2.762375746890143,3.9623324436129934,30.032609554498652,0.8492393493652344,-3.5847623230785146,-2.7600200653076143,-8.022033820143456,2.501993689528227,-5.391026942725539,-0.12901318788969007,2.3282470703125,11.913301129631208,-19.415531375025097,2.6310068774179216,2,0.5963764190673828,3.8358802795410156,2.28292179107666,1.5935134887695312,-0.07633590698241477,2,0.002566508818801161,1.0169465685062278,52.461830139160156,-4.0952720903890265,53.711830139160156,3.142850003926412,53.42557144165039,0.002566508818801161
14132,2018-02-22,52.07061004638672,52.54771041870117,51.92748260498047,52.09923553466797,11334958.0,0.0003666545865352866,-2.939450474898236,0.06249895890593507,24.444450452949,24.344172500780704,0.5150401070559241,3.110265776452245,2.769090082078975,3.8351878574919027,28.367294010617766,0.6202278137207031,-3.48491514990679,-2.425572395324707,-7.541630972075268,2.690486181425854,-4.9836016836999875,0.1324568930505734,1.8935131835937469,5.836482057328814,-24.645344409209216,2.5580292883752795,2,0.5772914886474609,3.2490463256835938,4.747138977050781,3.9456119537353516,-1.2404556274414062,3,-0.008246301574549642,-2.7083437442739826,52.0515251159668,1.0169465685062278,52.461830139160156,-4.0952720903890265,53.711830139160156,-0.008246301574549642
14133,2018-02-23,52.35686874389648,52.48091506958008,52.07061004638672,52.30915832519531,9499177.0,0.005497509963005021,1.7741769082960421,-1.6667110874197943,30.267369481431814,25.277270169426284,0.27907075119235714,2.4672817699197154,2.4888027659692042,3.445398373936264,26.6246906240034,0.4103050231933594,-3.2568211815612216,-1.8325387954712014,-6.667754349265408,3.0026767583230054,-4.250146572368301,0.5850689814258985,1.2414834045410217,17.509601728544183,-15.253153689808045,2.417607776897102,2,0.7013378143310618,2.7480926513671946,4.5610713958740305,3.659353256225593,-0.7442741394042898,4,-0.026608303262380284,-2.939450474898236,52.07061004638672,-2.7083437442739826,52.0515251159668,1.0169465685062278,52.461830139160156,-0.026608303262380284
14134,2018-02-26,53.49236679077149,53.61641311645508,52.48091506958008,52.48091506958008,12725026.0,0.021687661506827327,-1.2452837304730224,21.199808107463127,47.9713551444003,28.09407785952256,-0.7581452738363765,0.9300626019678475,1.3501379147087889,2.2039987381629302,24.144053794070942,1.2595443725586009,-3.104236776350781,-0.4117353439330955,-4.637442299637293,3.8139716117711018,-2.524588821785194,1.7011181339190031,-2.576335906982429,92.65533277770668,54.74071845234931,2.1128534778520978,2,-0.4341602325439524,1.6125946044921804,3.659351348876946,2.523855209350579,-1.4503822326660227,0,-0.036032853295117184,1.7741769082960421,52.35686874389648,-2.939450474898236,52.07061004638672,-2.7083437442739826,52.0515251159668,-0.036032853295117184
14135,2018-02-27,52.21374130249024,53.39694595336914,52.19465637207031,53.34923553466797,9734453.0,-0.02390295223395944,-1.0487796950619008,-1.1226380937294775,45.78589358835489,30.670250179504926,0.4629586631376057,1.7806883589095506,2.615595387964781,3.370954763433218,21.56591971524365,1.297710418701179,-2.815054931208053,-1.360685348510735,-4.957806397499745,2.2364357004782747,-3.15924587300524,0.4378751759837698,-1.2437027740478612,16.949110432011768,-22.579298542062066,1.7985605244945044,2,0.8444652557372976,2.8912200927734304,4.9833011627197195,3.802480697631829,-0.18129730224610086,1,-0.01772658726537668,-1.2452837304730224,53.49236679077149,1.7741769082960421,52.35686874389648,-2.939450474898236,52.07061004638672,-0.01772658726537668
14136,2018-02-28,51.73664093017578,52.64313125610352,51.72710037231445,52.538169860839844,11807606.0,-0.00913744850326792,-1.232560734108739,0.7058855148271748,40.63205875956249,32.76477753325676,0.9368609123143301,1.8704645957892154,3.1013975801901097,3.728973462979866,20.346957285156243,0.9160308837890696,-2.5453137108380943,-1.5310110092163072,-4.591335129601035,1.5293131111684204,-3.0611730694086674,-0.0008489490239469433,-0.7136749099731503,0.5049750440162174,-39.077402921480754,1.5301620601923631,2,1.3167953491210938,3.3683204650878906,5.46040153503418,4.279581069946289,-0.8206100463867188,2,0.0160457734406394,-1.0487796950619008,52.21374130249024,-1.2452837304730224,53.49236679077149,1.7741769082960421,52.35686874389648,0.0160457734406394
14137,2018-03-01,51.24045944213867,52.29961776733398,50.97328186035156,51.77481079101562,13648523.0,-0.009590523836032538,-1.4821331048883521,0.6666650802413816,43.742419112507314,34.94469236792071,1.400852901073371,2.0549119847911896,3.5936194634848206,4.101979066440663,20.764622988666765,1.3263359069824148,-2.3269174537386093,-1.7624025344848633,-4.534821864530024,1.010016795560297,-3.148612199507447,-0.3761928694622796,2.3759536743164062,10.108373587960992,-32.19648138576611,1.3862096650225808,3,1.4360675811767578,3.864501953125,5.956583023071289,4.775762557983398,2.3473281860351562,3,0.014338859854981845,-1.232560734108739,51.73664093017578,-1.0487796950619008,52.21374130249024,-1.2452837304730224,53.49236679077149,0.014338859854981845
14138,2018-03-02,51.8702278137207,51.9370231628418,50.6870231628418,51.03053283691406,9355706.0,0.01229045130427009,1.5686189205184584,-1.5714285714285923,47.085715643335696,37.182771049763254,0.5892201148787777,1.0664899128594385,2.967743070669343,3.352208176083103,21.2607396804861,1.25,-2.0477189714079103,-0.8702295303344698,-2.895267813297977,1.1548087526290374,-1.8827486718162234,0.14228961114728378,1.6933226776123078,40.390820942752,-3.6894413162318074,1.0125191414817545,3,0.2814903259277344,3.120229721069336,5.493799209594727,4.145994186401367,2.0324440002441477,4,-0.020051452222468735,-1.4821331048883521,51.24045944213867,-1.232560734108739,51.73664093017578,-1.0487796950619008,52.21374130249024,-0.020051452222468735
14139,2018-03-05,51.90839767456055,52.20419692993164,51.60305404663086,51.7557258605957,13743577.0,0.0007358722421062502,-1.6249895890593506,0.18181818181818182,43.742419112507314,39.1323199458801,0.2998647893891544,0.7543665645411721,2.933681402133381,3.196391331491121,22.40115013256922,0.6011428833007812,-1.7493832880387714,-0.6335863113403306,-2.050764327145508,0.7835917044648468,-1.3421753192429193,0.07500269656225811,1.5400917236328127,45.07045425752052,2.965190989215749,0.7085890079025899,3,0.24332046508789062,3.082059860229492,5.679865837097168,4.107824325561523,1.7175559997558594,0,-0.005698559064043818,1.5686189205184584,51.8702278137207,-1.4821331048883521,51.24045944213867,-1.232560734108739,51.73664093017578,-0.005698559064043818
14140,2018-03-06,51.8129768371582,52.20419692993164,51.35496139526367,51.9942741394043,9716951.0,-0.0018382543418231645,1.8254032718642519,-1.1874968767178051,46.15385798166348,41.09172658630136,0.32806623999264417,0.7293640438010769,3.0358776403285503,3.1704352760810934,23.182920746629858,0.8492355346679688,-1.5462334240612705,-0.6288162231445327,-1.9463427925332795,0.6887103462442141,-1.287579507838906,0.029947061549840726,1.525053911621093,57.560912824552915,15.285872789645637,0.6587632846943751,3,0.3387413024902344,3.177480697631836,6.428913116455078,4.203245162963867,2.3282432556152344,1,0.004419891211173033,-1.6249895890593506,51.90839767456055,1.5686189205184584,51.8702278137207,-1.4821331048883521,51.24045944213867,0.004419891211173033
14141,2018-03-07,51.97518920898438,52.08015441894531,51.288169860839844,51.3740463256836,12817564.0,0.0031307286654460587,-1.0493953901583948,-3.315785043975929,47.302385890815444,43.631497190508746,0.17197152857168163,0.5193806366263303,2.8673922518856543,2.8969173634548397,23.231499276840424,0.7919845581054688,-1.405127825175569,-0.4193710327148352,-1.7324612727988224,0.893719207369152,-1.0759161527568253,0.23717408732715484,1.2568012363574113,79.88157981889314,36.95071412834972,0.6565451200419933,3,0.1765289306640554,2.5906505584716726,5.982826232910149,4.041032791137688,2.5763359069824148,2,0.0011015792752488984,1.8254032718642519,51.8129768371582,-1.6249895890593506,51.90839767456055,1.5686189205184584,51.8702278137207,0.0011015792752488984
14142,2018-03-08,52.25190734863281,52.30915832519531,51.8702278137207,52.02289962768555,7705001.0,0.00532404294933464,1.555564192828349,0.380953891843184,41.42259344237618,44.870966519502566,-0.08529475594550462,0.1670579619180259,2.5948699814052247,2.508610990304163,23.201780741769912,0.4389305114746094,-1.1424573181028421,-0.08921775817871236,-1.3285430188025913,1.1501075024451666,-0.7088803884906554,0.5304448721332307,0.8782844054089836,96.4706408016311,58.24876017657964,0.6196626303119395,3,-0.100189208984375,2.0992374420166016,5.553436279296875,3.764314651489258,3.711833953857429,3,-0.02556608040986097,-1.0493953901583948,51.97518920898438,1.8254032718642519,51.8129768371582,-1.6249895890593506,51.90839767456055,-0.02556608040986097
14143,2018-03-09,52.61450576782226,52.66221237182617,52.19465637207031,52.50954055786133,9240006.0,0.00693942934504066,3.6667301248857753,0.45834790865021136,42.06899708132956,44.215148956939146,-0.45539358462585255,-0.17363026725224984,2.2413826249085957,2.042103761688061,22.853913882455934,0.4675559997558594,-0.8873024295238707,0.2538194656371999,-0.990015933905326,1.497654865179726,-0.3680982341340595,0.8757371654084594,0.41795924257153416,96.52801106061354,60.324725270352296,0.6219176997712628,3,-0.5725212097167898,1.5171737670898509,4.823471069335945,3.401716232299812,3.940837860107429,4,0.018498356036004138,1.555564192828349,52.25190734863281,-1.0493953901583948,51.97518920898438,1.8254032718642519,51.8129768371582,0.018498356036004138
14144,2018-03-12,52.82442855834961,53.55915832519531,52.709922790527344,53.17748260498047,11269039.0,0.003989827281732916,-1.918006357112429,-3.3635339438874206,53.08443992167943,45.026098549530765,-0.860520221533335,-0.36546627960574085,2.043198068616462,1.7291997491151108,21.56701234851642,0.944652557373054,-0.5804383081370901,0.4403642654418931,-0.8206263708507038,1.70135490173449,-0.19013105270440178,1.070859583588188,-2.1374053955078125,67.64713787067926,29.081838519129448,0.6304953181462967,3,-0.7013378143310547,1.1307239532470703,4.613548278808594,3.191793441772461,3.3969459533691406,0,0.02041183000066371,3.6667301248857753,52.61450576782226,1.555564192828349,52.25190734863281,-1.0493953901583948,51.97518920898438,0.02041183000066371
14145,2018-03-13,52.83396911621094,53.19656372070313,52.48091506958008,53.1870231628418,12272080.0,0.00018060882288173374,2.8461759248817504,1.0,57.14286709258809,46.86063280875583,-0.8636514422524897,-0.4000253608067652,2.037750632747972,1.6175162310956068,20.673222142875492,0.715648651123054,-0.3776795542264395,0.45276737213134766,-0.8036273059570291,1.7091620502197244,-0.1754299669128443,1.0809647111755396,-2.089503250122071,68.06724382943126,25.05121591836101,0.6281973390441885,3,-0.7108783721923828,0.6345424652099609,4.456107139587402,3.182252883911133,3.120227813720703,1,0.01499006361538835,-1.918006357112429,52.82442855834961,3.6667301248857753,52.61450576782226,1.555564192828349,52.25190734863281,0.01499006361538835
14146,2018-03-14,52.290077209472656,52.89122009277344,51.82251739501953,52.738548278808594,11692222.0,-0.010294360159502025,1.8354520059916604,1.2702618016012792,51.82831182104077,47.759065331926216,-0.26038055623963885,0.14372023196242623,2.5896511928489687,2.0506470975759328,19.811781294673597,1.0687026977539062,-0.4730423251828526,-0.08635368347167827,-1.343404205741038,1.1706968387976815,-0.7148789446063546,0.5421715776629981,-1.4893174942016643,26.923228995057663,-19.936709966238574,0.6285252611346798,3,-0.16698646545410156,0.24332046508789062,4.379770278930664,3.726144790649414,3.845417022705071,2,0.03540141805270536,2.8461759248817504,52.83396911621094,-1.918006357112429,52.82442855834961,3.6667301248857753,52.61450576782226,0.03540141805270536
14147,2018-03-15,52.71946716308594,53.17748260498047,52.375953674316406,52.4332046508789,10560277.0,0.008211690946508865,-3.0,-0.6383076451975253,52.95033475387758,48.41068967754198,-0.5117234791057399,-0.2733829169351907,2.174962647171945,1.5082119170418764,18.551731951719518,0.8874053955078125,-0.4443339968444491,0.32633762359618856,-0.9400580837800518,1.592733330972429,-0.3068602300919352,0.9595354772843123,-1.8635394756164558,51.64854475562878,1.0315376749239675,0.633197853688121,3,-0.2958030700683594,-0.18606948852539062,3.239501953125,3.5257625579833984,4.770992279052734,3,0.03475107112166831,1.8354520059916604,52.290077209472656,2.8461759248817504,52.83396911621094,-1.918006357112429,52.82442855834961,0.03475107112166831
14148,2018-03-16,53.1202278137207,53.29198455810547,52.5572509765625,52.66221237182617,22010620.0,0.007601758367455247,-1.2000045689221912,1.5999840089549455,46.56082940015985,48.72384637617004,-0.8007301913854192,-0.7359232144829875,1.7963243003786857,0.99360818042733,17.942339081049855,0.7347335815429688,-0.3100259418477762,0.7423654556274428,-0.4781542610149785,1.9628851722698641,0.13210559730623572,1.35262531394865,-2.2102355134967056,74.7253157605711,28.21032164801604,0.6102598583212103,3,-0.696563720703125,-0.5868301391601562,2.8387413024902344,3.125001907348633,4.217559814453125,4,0.05352976833497447,-3.0,52.71946716308594,1.8354520059916604,52.290077209472656,2.8461759248817504,52.83396911621094,0.05352976833497447
14149,2018-03-19,52.12786483764648,53.1297721862793,51.7557258605957,53.11068725585938,12391762.0,-0.018681451810677374,1.6915900421077015,-2.1458281278630396,49.162023650348715,49.05808700602395,0.25260187041866544,0.1388052595905762,2.7717415031506576,1.872514971411725,18.280943648381516,1.3740463256835938,-0.18881347583646857,-0.17079925537110086,-1.2204614781708187,0.878862967428617,-0.6956303667709633,0.35403185602876164,-1.1648892169230507,24.223718157234945,-24.955840972841788,0.5248311113998598,3,0.29579925537110086,0.4055328369140696,3.8311042785644602,4.117364883422859,4.770988464355476,0,0.08493497295683805,-1.2000045689221912,53.1202278137207,-3.0,52.71946716308594,1.8354520059916604,52.290077209472656,0.08493497295683805
14150,2018-03-20,52.13740539550781,52.42366409301758,51.8702278137207,52.24236679077149,8153440.0,0.0001830222260406078,1.3673582611959174,0.10679589040564764,54.30329950486126,49.835966296473494,0.32846247857896316,0.10931821782811824,2.746862301431875,1.7528402155198535,18.1240483466008,0.553436279296875,-0.13725000589226255,-0.1450374603271456,-1.1941097173905035,0.9040347967362123,-0.6695735888588246,0.3794986682045334,-1.1225061206949505,24.84474363144708,-29.232237273088302,0.5245361285316784,3,0.5200366973876953,0.3959922790527344,3.1464691162109375,3.75,4.551525115966797,1,0.07833088519136044,1.6915900421077015,52.12786483764648,-1.2000045689221912,53.1202278137207,-3.0,52.71946716308594,0.07833088519136044
14151,2018-03-21,52.18511581420898,52.74809265136719,51.92748260498047,52.25190734863281,10489746.0,0.0009150900076295709,-1.8196850238886377,0.6363438124659523,61.22450829658843,52.03617905805263,0.3505229439808275,0.07602718839371647,2.6942027230130705,1.6042105945743046,17.639536096678356,0.8206100463867188,-0.051331373083527865,-0.1040065765380902,-1.1485797282712227,0.9405665751950423,-0.6262931524046564,0.41827999932847604,-1.1193313583884645,27.95036762423567,-30.37933349682333,0.5222865758665676,3,0.47232627868653054,0.3482818603515696,2.9914112091064524,3.7022895812988352,4.561065673828132,2,0.07222521320334829,1.3673582611959174,52.13740539550781,1.6915900421077015,52.12786483764648,-1.2000045689221912,53.1202278137207,0.07222521320334829
14152,2018-03-22,51.64122009277344,52.461830139160156,51.55534362792969,51.7557258605957,13387990.0,-0.010422430092364543,-5.3333377753494755,1.7143754640468791,47.222219651617216,52.60875934364015,0.8925432602099619,0.6177785218644232,3.2224204415865145,2.0500083037609116,17.164685453883603,0.9064865112304688,0.008648072910695248,-0.6264328002929673,-1.7069485675610991,0.4540829669751645,-1.1666906839270368,-0.08617491665889787,-0.5255681595654309,4.94497528830313,-53.35486942183918,0.540257883634066,3,0.9160308837890625,0.8921775817871094,3.42557430267334,4.246185302734375,4.532444000244141,3,0.08702881402357132,-1.8196850238886377,52.18511581420898,1.3673582611959174,52.13740539550781,1.6915900421077015,52.12786483764648,0.08702881402357132
14153,2018-03-23,50.96374130249024,52.20419692993164,50.89694595336914,51.83206176757813,12408634.0,-0.013118953988037196,-1.6095147442364799,7.58320285171736,40.08014843965319,51.16383806785946,1.465331197595738,1.2496041998393892,3.8606450186364754,2.681588068421725,16.833354784629783,1.3072509765625,0.03277191171461169,-1.2342552185058508,-2.4603640657685872,-0.008146371243114459,-1.847309642137219,-0.6212007948744827,2.595417022705071,2.9915157810575823,-54.62790020958487,0.6130544236313683,3,1.1307239532470632,1.5696563720703054,4.014789581298821,4.923664093017571,4.360687255859368,4,0.12806591456678462,-5.3333377753494755,51.64122009277344,-1.8196850238886377,52.18511581420898,1.3673582611959174,52.13740539550781,0.12806591456678462
14154,2018-03-26,51.56488418579102,51.67938995361328,50.54389190673828,51.57442855834961,10448770.0,0.011795501427824151,9.347771674893972,0.010991762767701866,47.64491336630085,50.10850987604976,0.745086612531594,0.5234950692838183,3.2171955327818793,2.091358273875997,17.527504395315777,1.135498046875,0.09903874172796634,-0.5367382049560447,-1.6303133340798084,0.5568369241677189,-1.0835257695179266,0.010049359605837083,1.9410298919677658,46.32029462564369,-10.839460876764171,0.5467875645618805,3,0.35305404663085227,0.8969478607177663,3.170326232910149,4.32252120971679,3.110687255859368,0,0.11195416286755777,-1.6095147442364799,50.96374130249024,-5.3333377753494755,51.64122009277344,-1.8196850238886377,52.18511581420898,0.11195416286755777
14155,2018-03-27,51.288169860839844,52.06106948852539,51.02099227905274,51.51717758178711,16956535.0,-0.0053663327149957585,-1.7249876318643473,23.99400479618093,43.617040882580525,49.196146438443066,0.8710725658086744,0.7666174226394773,3.4149084392666254,2.371697736228647,17.930037155753446,1.0400772094726491,0.1259883906532835,-0.7671739578247099,-1.9176298324827954,0.38328191683337565,-1.342401895153749,-0.19194602049567067,2.0992633300781236,33.76634165083124,-19.671626594180744,0.5752279373290416,3,0.6297683715820312,0.7919826507568359,2.9794836044311523,4.599235534667969,3.6068687438964844,1,0.10939527490229373,9.347771674893972,51.56488418579102,-1.6095147442364799,50.96374130249024,-5.3333377753494755,51.64122009277344,0.10939527490229373
14156,2018-03-28,52.566795349121094,52.80534362792969,51.54580307006836,51.57442855834961,13302788.0,0.024930222539633284,-1.3999985462527849,-4.333333333333333,52.466392098557684,49.142375032296414,-0.40696975132982516,-0.47076237701108425,1.965614089835526,1.1003603974522562,17.79377836021035,1.5171737670898438,0.07345509055466692,0.4699438095092745,-0.6919430168213694,1.6318306358399184,-0.11099960365604744,1.0508872226745964,0.7068961904296884,89.45154227378691,39.74437518895775,0.5809434131653225,3,-0.6488571166992188,-0.48664283752441406,1.7008581161499023,3.3206100463867188,2.538166046142578,2,0.07841709076949543,-1.7249876318643473,51.288169860839844,9.347771674893972,51.56488418579102,-1.6095147442364799,50.96374130249024,0.07841709076949543
14157,2018-03-29,51.97518920898438,52.87213516235352,51.97518920898438,52.82442855834961,10218524.0,-0.011254369535132813,-1.1123513742964917,-0.8557716332939889,45.16590912106453,48.98738389017471,0.07594419969396426,0.18836787672686484,2.3773885485459445,1.6954314495545262,17.187886755160278,0.8969459533691406,-0.02712011292106098,-0.1583988189697223,-1.2506502497568235,0.9338526118173789,-0.7045245343632729,0.3877268964238283,1.189310345253901,61.475419236976535,16.959986399569473,0.5461257153935501,3,-0.13835716247559304,0.10496330261229758,2.292464256286614,3.9122161865234304,2.7767181396484304,3,0.09179364907878051,-1.3999985462527849,52.566795349121094,-1.7249876318643473,51.288169860839844,9.347771674893972,51.56488418579102,0.09179364907878051
14158,2018-04-02,50.83015441894531,52.14694595336914,50.53435134887695,51.90839767456055,14041104.0,-0.022030411191675703,1.0736235140033799,1.2696576723878592,36.78885343703044,47.612587199806015,0.9632680199908421,1.3191197464344526,3.353263669063452,2.826795272997046,16.76256508159044,1.6125946044921875,-0.08751826098995252,-1.251429939270018,-2.4862157149024355,-0.016644163637600684,-1.8688228270862268,-0.6340370514538094,2.2295208293929676,12.653140481303279,-27.74095906190654,0.6173928878162076,4,0.8730888366699219,1.2452278137207031,3.1536245346069336,5.0572509765625,3.330150604248047,0,0.10512479718300138,-1.1123513742964917,51.97518920898438,-1.3999985462527849,52.566795349121094,-1.7249876318643473,51.288169860839844,0.10512479718300138
14159,2018-04-03,51.61259460449219,51.66984558105469,50.41030502319336,50.89694595336914,9688341.0,0.015393228576445983,2.034486878443518,-0.6637172524809397,42.660533634330555,46.31894654752483,0.11180806275587685,0.5411263094800631,2.402654000209033,2.0378376474905693,16.588599228570068,1.2595405578613281,-0.17819433379261795,-0.4541996002197237,-1.7047058866984628,0.7963066862590154,-1.0794527434590933,0.17105354301964582,1.2955612098784144,48.83722732019932,11.450216850970037,0.6252531432393689,4,0.02862548828125,0.40076446533203125,2.468989372253418,4.274810791015625,3.683208465576172,1,0.07191721288769237,1.0736235140033799,50.83015441894531,-1.1123513742964917,51.97518920898438,-1.3999985462527849,52.566795349121094,0.07191721288769237
14160,2018-04-04,52.04198455810547,52.18511581420898,50.95419692993164,51.02099227905274,9330030.0,0.008319480097904508,-1.1322311319040275,1.4266669509549321,48.48836312011372,44.90381930569429,-0.3716206506561761,0.13678579550771275,1.8075396478519679,1.6087793689027734,16.066530212792095,1.2309188842773366,-0.25352588840768675,-0.03626003265380717,-1.2811619231160947,1.2086418578084803,-0.6587109778849509,0.5861909125773366,0.666343192970956,66.27912742463808,26.429691890825104,0.6224509452311423,4,-0.40076446533203125,-0.05725288391113281,2.0395994186401367,3.8454208374023438,3.3587799072265625,2,0.05060504333005378,2.034486878443518,51.61259460449219,1.0736235140033799,50.83015441894531,-1.1123513742964917,51.97518920898438,0.05060504333005378
14161,2018-04-05,52.03244400024414,52.84350967407226,51.94656372070313,52.538169860839844,13074638.0,-0.0001833242514162059,-1.6478640082433031,-0.49532780117094877,45.58822448688634,44.722264287390864,-0.4313780715679272,0.15898701586855424,1.6339854273100372,1.6035160223570202,15.249349929879996,0.8969459533691264,-0.27955667922829264,-0.04866333007812784,-1.2928305029702543,1.1955038428139986,-0.6707469165241946,0.5734202563679389,-1.6221389770507812,65.89158818260967,26.397232184352774,0.6220835864460648,4,-0.3912239074707031,-0.04771232604980469,2.049139976501465,3.854961395263672,4.923664093017578,3,0.055015570755791554,-1.1322311319040275,52.04198455810547,2.034486878443518,51.61259460449219,1.0736235140033799,50.83015441894531,0.055015570755791554
14162,2018-04-06,50.91603088378906,52.08015441894531,50.47710037231445,51.79389190673828,13100838.0,-0.021456096055181284,1.2105205018279372,1.7358436484050297,37.037027066196266,44.38413969034009,0.6384934081424802,1.233426601205906,2.566551789372795,2.7041203209042592,14.974635926179026,1.6030540466308594,-0.3689909717458306,-1.0982826232910128,-2.443196939914671,0.24663169333264534,-1.7707397816028418,-0.4258254649791837,-0.457061767578125,20.78435368817126,-13.664724516643236,0.6724571583118273,4,0.725189208984375,1.0687007904052734,3.163167953491211,4.97137451171875,6.03053283691407,4,0.08227134831140792,-1.6478640082433031,52.03244400024414,-1.1322311319040275,52.04198455810547,2.034486878443518,51.61259460449219,0.08227134831140792
14163,2018-04-09,53.58778762817383,54.790077209472656,52.06106948852539,52.48091506958008,24352376.0,0.052473782775463995,-1.8039233362075724,-1.260874477460174,57.16963585870777,45.44244218949642,-1.8125023553797561,-1.435262331002086,-0.2654874893498089,0.043052536022266,14.516822389410253,3.8740463256835938,-0.4364370987105204,1.5248100280761747,0.02674108535486397,3.0228789707974855,0.7757755567155229,2.2738444994368265,-3.110687255859375,72.54903839370246,35.286081500325025,0.7490344713606546,4,-0.9875965118408203,-0.9875965118408203,0.30295658111572266,2.2996177673339844,2.9007606506347656,0,0.02172360106628002,1.2105205018279372,50.91603088378906,-1.6478640082433031,52.03244400024414,-1.1322311319040275,52.04198455810547,0.02172360106628002
14164,2018-04-10,53.90267181396485,54.18893051147461,53.47328186035156,54.08396911621094,13481891.0,0.005876043772806705,2.658547525254495,-0.1637923904052872,58.41674524046496,47.08685378481692,-1.9678366586071547,-1.7552162822665665,-0.7630633633693762,-0.25341353568308733,14.870313336958063,0.7156486511230469,-0.37989460663018804,1.7857820510864357,0.10577346970208623,3.4657906324707852,0.9457777603942645,2.625786341778607,-3.4255714416503977,79.42475860611133,38.91420968747528,0.8400042906921734,4,-1.302480697631843,-1.302480697631843,-0.3315839767456126,1.8702297210693288,3.110687255859368,1,0.004779599981939331,-1.8039233362075724,53.58778762817383,1.2105205018279372,50.91603088378906,-1.6478640082433031,52.03244400024414,0.004779599981939331
14165,2018-04-11,53.625953674316406,53.95038223266602,53.33015441894531,53.49236679077149,9445834.0,-0.005133662772848879,-1.7083496439428953,-0.7368387829819364,56.72305957798412,47.55981683808652,-1.4802994930019153,-1.4926514483929054,-0.6634068622994533,0.04197653410859914,15.030539756544597,0.6202278137207102,-0.2226346976566944,1.4694646835327134,-0.3157521584965792,3.254681525562006,0.5768562625180635,2.3620731045473633,-2.9763342285156256,73.00881550935281,29.632649058399842,0.8926084210146467,4,-1.0257625579833984,-1.0257625579833984,-0.05486583709716797,2.1469478607177734,2.7385520935058523,2,0.031138828894183623,2.658547525254495,53.90267181396485,-1.8039233362075724,53.58778762817383,1.2105205018279372,50.91603088378906,0.031138828894183623
14166,2018-04-12,54.14122009277344,54.57061004638672,53.568702697753906,54.00763320922852,12511967.0,0.009608526900731107,1.0192278862010509,1.0,61.696440809613,49.39654258125857,-1.9542585768389955,-1.9627556802095683,-1.3232519161213645,-0.44853734300811254,14.858581772275897,1.0019073486328125,-0.1266307056968401,1.8921739578247099,-0.10193427491189055,3.8862821905613103,0.8951198414564132,2.8892280741930065,-3.3259823364257812,84.95570133581457,35.2014547324178,0.9970541163682993,4,-1.5410289764404297,-1.5410289764404297,-0.5701322555541992,1.6316814422607422,2.2900772094726634,3,0.02326405593372871,-1.7083496439428953,53.625953674316406,2.658547525254495,53.90267181396485,-1.8039233362075724,53.58778762817383,0.02326405593372871
14167,2018-04-13,54.5515251159668,54.70419692993164,54.04580307006836,54.46564865112305,10536278.0,0.007578422179815636,2.365848902063263,0.6428510237300094,67.21612097098362,52.777350085031145,-2.191095133512313,-2.3492156242198803,-1.8332828126552485,-0.8370898949487824,14.980112004999322,0.6583938598632812,0.04270312267334475,2.210876083374025,-0.027568536659849485,4.449320703407899,1.0916537733570877,3.330098393390962,-3.5772937814941415,91.25865083946866,34.11907876916557,1.1192223100169376,4,-1.951333999633789,-1.951333999633789,-1.1927461624145508,1.2213764190673828,1.3358802795410156,4,0.044079115518461,1.0192278862010509,54.14122009277344,-1.7083496439428953,53.625953674316406,2.658547525254495,53.90267181396485,0.044079115518461
14168,2018-04-16,55.96374130249024,56.53625869750977,54.5515251159668,55.1240463256836,23627998.0,0.0258877489404985,1.0000038440470198,9.77794065387349,69.58370526161329,55.768813599173676,-3.127413053206844,-3.728650084638126,-3.349635389860744,-2.219577874032872,15.599424282256136,1.9847335815429759,0.10264999813642106,3.480916595458993,0.7311686997336224,6.230664491184363,2.106042647596311,4.855790543321675,-4.836876133017583,82.14289538717446,22.658430032181627,1.3748739478626844,4,-2.457061767578132,-2.490459442138679,-2.7123098373413157,-0.1908397674560618,-0.1908416748046946,0,0.017561771163593587,2.365848902063263,54.5515251159668,1.0192278862010509,54.14122009277344,-1.7083496439428953,53.625953674316406,0.017561771163593587
14169,2018-04-17,56.55534362792969,57.21374130249024,56.25954055786133,57.09923553466797,16070451.0,0.01057117182787648,1.469133121434044,-0.6477255691188029,72.80991402409649,58.47120814406064,-3.2901475402077764,-4.18617721817931,-4.000656991416854,-2.7609505828353775,15.76980875997519,1.25,0.29596309980894375,3.85114498138428,0.5617817568775791,7.140508205890981,2.2064633691309297,5.495826593637631,-5.103914846774799,83.0466603605487,19.47008043480669,1.644681612253352,4,-2.7099227905273438,-2.7433204650878906,-3.4685115814208984,-0.7824420928955078,-0.09542083740234375,1,-0.0011810616793442863,1.0000038440470198,55.96374130249024,2.365848902063263,54.5515251159668,1.0192278862010509,54.14122009277344,-0.0011810616793442863
14170,2018-04-18,56.22137451171875,56.88931274414063,55.90649032592773,56.68893051147461,11779730.0,-0.005905173495330152,1.2637320153761626,0.8596487536646608,67.23672250637452,60.87659681289267,-2.5713960143353773,-3.7213556579241924,-3.664768402836131,-2.3807740530924804,15.846283739456151,0.9828224182129048,0.6807682965938824,3.3129774093627944,-0.3175918021500834,6.943546620875672,1.4976928036063555,5.128262015119233,-4.308960728857031,72.77486198686572,11.95611462101516,1.815284605756439,4,-2.3759536743164062,-2.409351348876953,-3.182252883911133,-0.4484729766845703,0.20038223266602273,2,0.01408689426368226,1.469133121434044,56.55534362792969,1.0000038440470198,55.96374130249024,2.365848902063263,54.5515251159668,0.01408689426368226
14171,2018-04-19,55.95419692993164,56.60305404663086,55.7442741394043,56.22137451171875,11041204.0,-0.004752242080659497,-1.5000027762508399,0.5714343991449574,69.35933799038516,64.4679646933581,-1.8879538711816082,-3.327956011506153,-3.369820604307776,-2.0699971742910677,16.218109931885383,0.8587799072265625,0.9871967442276031,2.8573457717895536,-0.9993877231736334,6.714079266752741,0.9289790243079565,4.785712519271151,-3.617676945499639,60.24087970946069,-0.474363276194282,1.928366747481595,4,-1.3167915344238281,-2.1421737670898438,-3.158395767211914,-0.18129539489746094,0.42938995361328125,3,0.007332941234138746,1.2637320153761626,56.22137451171875,1.469133121434044,56.55534362792969,1.0000038440470198,55.96374130249024,0.007332941234138746
14172,2018-04-20,56.13549423217773,56.55534362792969,55.97328186035156,56.16412353515625,10109951.0,0.0032401019439725065,-2.2972955451588852,0.10715458530250092,78.483587503753,66.83618154280757,-1.3980268391924753,-3.325805709323433,-3.5335882508219996,-2.2058935839579092,16.31838112541267,0.6011466979980469,1.2348175885506052,2.8139293670654197,-1.205966752932433,6.833825487063272,0.8039813070664934,4.823877427064346,-3.4087965423010687,59.498140092049255,-6.995219132568025,2.009948059998926,4,-0.8635463714599538,-2.3234710693359304,-3.8072500228881765,-0.3625926971435476,-0.41030502319334516,4,0.005269448040217117,-1.5000027762508399,55.95419692993164,1.2637320153761626,56.22137451171875,1.469133121434044,56.55534362792969,0.005269448040217117
14173,2018-04-23,57.49045944213867,57.84350967407226,56.70801544189453,57.29961776733398,20767587.0,0.024137405905019227,1.5319230376646156,-6.665956029312385,79.72972399355562,69.20429029315098,-2.392809776994085,-4.391910312763088,-4.819541987920793,-3.510165062410259,16.18335903717827,1.7080154418945312,1.5749023762076817,3.8425586700439425,-0.42354716998738695,8.108664510075272,1.7095057500282778,5.975611590059607,-4.404798263252928,83.18196190455451,13.858090480737573,2.1330529200156647,4,-1.9036273956298828,-3.3635520935058594,-5.011928558349609,-1.7175579071044922,-0.5057258605957031,0,-0.027883827372161663,-2.2972955451588852,56.13549423217773,-1.5000027762508399,55.95419692993164,1.2637320153761626,56.22137451171875,-0.027883827372161663
14174,2018-04-24,57.33778762817383,58.20610809326172,57.03244400024414,57.64313125610352,13974975.0,-0.002655602606872587,-1.562498958905935,-1.5999840089549628,77.55709371408378,71.51918297493982,-1.9015969624957236,-3.9890948329582727,-4.602516457249536,-3.312962306198145,15.858903696755716,1.1736640930175781,2.1345195758801623,3.4012416839599595,-1.048675326177026,7.851158694096945,1.1762831788914667,5.626200189028452,-3.776341599769431,64.72871520326022,-4.7745649746643295,2.224958505068493,4,-1.4503822326660156,-3.029581069946289,-4.859256744384766,-1.5648860931396484,-0.534351348876946,1,-0.027292437766108568,1.5319230376646156,57.49045944213867,-2.2972955451588852,56.13549423217773,-1.5000027762508399,55.95419692993164,-0.027292437766108568
14175,2018-04-25,56.89885330200195,57.17557144165039,56.23091506958008,57.15649032592773,14057034.0,-0.0076552365260113,5.387145031079931,0.8437609314876389,74.23950615782638,72.9128569025191,-1.0611722070370035,-3.2762448978722887,-4.120228411984002,-2.838148733878697,15.696338291435655,1.10687255859375,2.2950338781155324,2.6817731857299805,-1.7725741220116191,7.13612049347158,0.45459953185918067,4.90894683960078,-2.780047825814677,46.899148530653676,-22.108360834545067,2.227173653870801,4,-0.7728977203369141,-2.590646743774414,-4.420322418212891,-1.1259517669677734,0.8874053955078196,2,-0.007714224206679554,-1.562498958905935,57.33778762817383,1.5319230376646156,57.49045944213867,-2.2972955451588852,56.13549423217773,-0.007714224206679554
14176,2018-04-26,56.68893051147461,57.33778762817383,56.40267181396485,57.08015441894531,14148105.0,-0.003689402832305566,1.06315674301752,1.5185080991442275,81.60916227096719,74.51208371362839,-0.5049525922891434,-2.8898310545997745,-3.8521938133662132,-2.5918318716007605,16.338229335585616,0.9351158142089773,2.428434895735606,2.2657436370849595,-2.248158907257853,6.779646181427772,0.008792364913553286,4.522694909256366,-2.0796487212383994,32.05124700592153,-41.277561377396474,2.2569512721714062,4,-0.31011390686035156,-2.3807239532470703,-4.093510627746582,-0.9160289764404297,2.490459442138672,3,-0.004712979494925551,5.387145031079931,56.89885330200195,-1.562498958905935,57.33778762817383,1.5319230376646156,57.49045944213867,-0.004712979494925551
14177,2018-04-27,56.74618148803711,56.91793823242188,56.59350967407226,56.62213516235352,8034073.0,0.0010099145643771568,-2.578967302108196,-0.3170724572676476,74.23128702207858,75.02848168701343,-0.24379008857435736,-2.7102822451678747,-3.849469580891693,-2.6211279162746877,17.082388018806956,0.3244285583496236,2.6262547850294595,2.084444999694824,-2.3888263781209744,6.557716377510623,-0.15219068921307155,4.32108068860272,-1.705280541437837,26.08688934596406,-45.384965215047636,2.236635688907898,4,0.22900962829589844,-2.4379749298095703,-4.150761604309082,-0.9732799530029297,1.832061767578118,4,-0.006389762182828607,1.06315674301752,56.68893051147461,5.387145031079931,56.89885330200195,-1.562498958905935,57.33778762817383,-0.006389762182828607
14178,2018-04-30,56.17366409301758,57.23282241821289,56.17366409301758,56.91793823242188,13730267.0,-0.010089091107218007,-1.8461510863269899,-5.999969247801618,66.7605492638699,74.35633004698823,0.40413552854844426,-1.8097010460615124,-3.2559230471136758,-2.0290334806462695,16.659416890966476,1.0591583251953125,2.7277324866190824,1.2447521209716825,-2.8904750805365396,5.379979322479905,-0.822861479782425,3.31236572172579,-0.752938288818811,0.0,-67.55499346133848,2.0676136007541106,4,0.8015270233154297,-1.865457534790039,-3.6283397674560547,-0.40076255798339844,2.9198455810546804,0,-0.007983721398172827,-2.578967302108196,56.74618148803711,1.06315674301752,56.68893051147461,5.387145031079931,56.89885330200195,-0.007983721398172827
14179,2018-05-01,55.32442855834961,56.52671813964844,54.27481079101562,56.29771041870117,13756782.0,-0.015118037044222765,2.1466660980901255,1.3076927019532747,61.55844654810678,73.7254104960696,1.1850213398366805,-0.7042324922826708,-2.40432137481487,-1.1581042853421835,15.599572315419941,2.2519073486328196,2.7246517780649384,0.20992488861084269,-3.620564456549765,4.04041423377145,-1.7053197839694576,2.125169561191143,2.8816795349121094,34.26789764129634,-31.250666310980712,1.9152446725803025,5,0.9160308837890625,-1.0162220001220703,-3.0104970932006836,0.4484729766845703,3.826335906982422,1,0.030010342021739467,-1.8461510863269899,56.17366409301758,-2.578967302108196,56.74618148803711,1.06315674301752,56.68893051147461,0.030010342021739467
14180,2018-05-02,54.67557144165039,55.34350967407226,54.40839767456055,55.038169860839844,10921837.0,-0.011728220853015836,-1.0851022204832084,0.37255232421415696,53.5714267502737,71.97119813605723,1.778584010348112,0.16025919543545086,-1.7202917108648919,-0.4694714720478217,15.027068631684374,0.9351119995117116,2.5510368608201617,-0.5706115722656264,-4.127682507354052,2.9864593628227993,-2.349147039809843,1.20792389527859,3.451910705566405,13.084024853632037,-47.91142022340399,1.778535467544214,5,1.5648880004882812,-0.36736488342285156,-2.4856863021850586,1.0257644653320312,5.038169860839851,2,0.03891801734376643,2.1466660980901255,55.32442855834961,-1.8461510863269899,56.17366409301758,-2.578967302108196,56.74618148803711,0.03891801734376643
14181,2018-05-03,54.89503860473633,55.15267181396485,53.788169860839844,54.52289962768555,11864932.0,0.004013989379519467,2.075261791357843,-1.02631163666586,52.35603217494866,69.06813643285673,1.5567882471600996,0.1752305534579932,-1.8880835363950297,-0.6538820027846057,15.19605284262307,1.364501953125007,2.2728722350576547,-0.4942741394042969,-3.7219844678784924,2.7334361890698986,-2.108129303641391,1.1195810248327973,3.1553901153564468,32.13295754683027,-24.000250477452532,1.613855164237097,5,1.1021003723144531,-0.5868320465087891,-2.895993232727051,0.8062973022460938,4.580150604248054,3,0.05266814936758224,-1.0851022204832084,54.67557144165039,2.1466660980901255,55.32442855834961,-1.8461510863269899,56.17366409301758,0.05266814936758224
14182,2018-05-04,55.10496139526367,55.25763320922852,54.22710037231445,54.50381851196289,9149983.0,0.0038240758338630165,1.2736859824096085,1.6153719990979356,42.94670394604093,64.98113420535509,1.3246081866257313,0.3111768745682326,-2.0434414931632645,-0.8393602361177273,14.329311973920985,1.0305328369140696,2.1123431990852097,-0.493797874450685,-2.9509802350340877,1.9633844861327177,-1.7223890547423863,0.7347933058410163,2.7749769704589866,38.22712196634533,-14.012262181007209,1.228591180291703,5,0.8921775817871094,-0.7967548370361328,-3.1059160232543945,0.59637451171875,4.475193023681641,4,0.07393941407787308,2.075261791357843,54.89503860473633,-1.0851022204832084,54.67557144165039,2.1466660980901255,55.32442855834961,0.07393941407787308
14183,2018-05-07,54.75190734863281,55.43893051147461,54.46564865112305,55.1240463256836,10513955.0,-0.0064069375550130925,-1.0606050816521022,-0.6190524538982007,34.58402028507628,60.2063482687987,1.3950510101846803,0.79676614435418,-1.6480285082754733,-0.4753979978357705,14.863986021463326,0.9732818603515625,1.9347614006720022,-0.9050579071044922,-3.212240375397897,1.4021245611889128,-2.0586491412511947,0.24853332704221032,2.9643602768945314,35.19154638428515,-12.607673387168134,1.153591234146701,5,0.8110713958740234,-0.44370079040527344,-2.793415069580078,0.9494285583496094,4.97137451171875,0,0.06988497921393355,1.2736859824096085,55.10496139526367,2.075261791357843,54.89503860473633,-1.0851022204832084,54.67557144165039,0.06988497921393355
14184,2018-05-08,54.16030502319336,54.790077209472656,53.6832046508789,54.74236679077149,10749546.0,-0.010805145502464919,2.2676043649140403,1.5640978329950483,33.12501054107082,55.63807097804809,1.6634579687853517,1.4847850391350477,-1.0566744621857964,0.11266092527630178,15.62762238389182,1.106872558593757,1.635002190097076,-1.5095418930053697,-3.7780359263982106,0.7589521403874713,-2.64378890970179,-0.3752948763089492,3.3988386917464837,27.173967361429767,-16.744499129725575,1.1342470166964211,5,1.3501911163330078,0.1479015350341797,-2.2709922790527344,0.9685115814208984,4.5801544189453125,1,0.09108524497353421,-1.0606050816521022,54.75190734863281,1.2736859824096085,55.10496139526367,2.075261791357843,54.89503860473633,0.09108524497353421
14185,2018-05-09,55.29580307006836,55.73473358154297,54.22710037231445,54.36068725585938,8684042.0,0.020965503174118716,-1.5079369108394438,-1.6065576993655635,45.280463941600416,51.60154894145178,0.30916598225769576,0.5067853858577038,-2.138011093274301,-1.0173758979387628,16.276097799381166,1.5744285583496094,1.203062956022336,-0.45753631591797017,-2.523134175960145,1.6080615441242045,-1.4903352459390575,0.5752626141031172,2.030784301027829,78.60471256759077,35.23277891294212,1.032798930021086,5,0.16221046447753906,-0.9541988372802734,-3.4685134887695312,-0.44370460510253906,3.89312744140625,2,0.06971526194092603,2.2676043649140403,54.16030502319336,-1.0606050816521022,54.75190734863281,1.2736859824096085,55.10496139526367,0.06971526194092603
14186,2018-05-10,55.40076446533203,56.040077209472656,55.27671813964844,55.46755599975586,8624097.0,0.0018981801409172494,-3.848506875037858,-0.07142594896689633,44.6749921896384,48.31751618229176,0.002527964651505954,0.5281000913870599,-2.171093996943881,-1.1024980142297736,16.615007820713743,0.7633590698242188,0.7926933672427197,-0.41555213928222656,-2.346619846400394,1.5155155678359407,-1.3810859928413137,0.5499817142768606,1.70721994255112,72.87453062281504,30.239467404680752,0.9655338535590853,5,0.05724906921386719,-1.0591602325439453,-3.5877885818481445,-0.5486660003662109,2.795799255371101,3,0.07785049319774506,-1.5079369108394438,55.29580307006836,2.2676043649140403,54.16030502319336,-1.0606050816521022,54.75190734863281,0.07785049319774506
14187,2018-05-11,56.95610809326172,57.22328186035156,55.46755599975586,55.49618148803711,13344498.0,0.028074407328855022,-1.3144632265493978,-21.857958764064197,46.23655913978496,46.03707283517121,-1.6985239504755896,-0.8831406800275943,-3.6190080659833015,-2.6322609684206526,17.164597093832707,1.8225173950195312,0.4558272400761467,1.0195623397827163,-0.8790899793835436,2.918214658948976,0.07023618019958633,1.9688884993658462,-3.2729034423828196,92.4528830508292,52.676937092178264,0.94932615958313,5,-1.5028648376464844,-2.614503860473633,-5.143132209777832,-2.1040096282958984,1.27862548828125,4,0.04422846293496452,-3.848506875037858,55.40076446533203,-1.5079369108394438,55.29580307006836,2.2676043649140403,54.16030502319336,0.04422846293496452
14188,2018-05-14,56.94656372070313,57.32824325561523,56.70801544189453,57.03244400024414,9942062.0,-0.00016757417032353672,-1.203386614808114,-0.058825066433936146,47.18791249589394,44.44034682936979,-1.7520621518945134,-0.8392175679920868,-3.5202324992683103,-2.5966269902095505,16.674378157338303,0.620227813720696,0.05868559787779759,0.9608768463134822,-0.990871772586793,2.9126254652137575,-0.014997463136651845,1.9367511557636163,-3.1925575256347827,89.52879307187187,50.72357994004152,0.9758743094501374,5,-1.440839767456069,-1.8129749298095774,-5.133587837219245,-2.094465255737312,1.5267181396484304,0,0.04624670087485416,-1.3144632265493978,56.95610809326172,-3.848506875037858,55.40076446533203,-1.5079369108394438,55.29580307006836,0.04624670087485416
14189,2018-05-15,56.488548278808594,57.06106948852539,56.20228958129883,56.71755599975586,7148932.0,-0.008042898674991084,-1.1428646217547533,2.6665926353664533,47.0588267464404,43.71672460672164,-1.242179066625667,-0.4073477762947846,-2.9776988057060905,-2.115072748790041,15.665810385435098,0.8587799072265625,-0.21089947192906067,0.5062011718749986,-1.4416678598899892,2.4540702036399864,-0.4677333440074918,1.480135687757489,-2.5915726013183686,72.92304777931147,33.68999718965487,0.9739345158824932,5,-0.9828243255615305,-0.7204170227050781,-3.888357162475586,-1.6364498138427734,1.8893165588378835,1,0.05726352827439296,-1.203386614808114,56.94656372070313,-1.3144632265493978,56.95610809326172,-3.848506875037858,55.40076446533203,0.05726352827439296
14190,2018-05-16,57.01335906982422,57.261451721191406,56.40267181396485,56.60305404663086,8941222.0,0.009290569628827017,-1.1176481654806727,-1.7916645844785368,52.225136848781126,43.70218068159192,-1.5650864924516412,-0.9167870035584826,-3.4070742451227503,-2.61122575087699,14.94700370857845,0.8587799072265554,-0.3829610968516022,0.991412734985353,-1.0084246254380318,2.9912500954087378,-0.008505945226339406,1.9913314151970454,-2.9791326892089955,84.65121468217473,42.671063857160235,0.9999186802116931,5,-1.5076351165771555,-1.2452278137207031,-4.413167953491211,-2.1612606048583984,1.6412200927734375,2,0.03029290679398966,-1.1428646217547533,56.488548278808594,-1.203386614808114,56.94656372070313,-1.3144632265493978,56.95610809326172,0.03029290679398966
14191,2018-05-17,56.36450576782226,57.04198455810547,56.1832046508789,56.8129768371582,8222398.0,-0.01138072396694445,-1.1176382056081604,-1.0930187153097544,47.578716986684285,44.21684879721895,-0.7664712588849696,-0.2483513975672551,-2.673587043013839,-1.9446623068945783,14.26042827137798,0.8587799072265696,-0.47634809611176365,0.3220439910888615,-1.6832778384347051,2.327365820612428,-0.6806169236729218,1.3247049058506448,-2.198518712207033,48.20529432025042,4.040645715841251,1.0026609147617818,5,-0.8587818145751953,-0.477100372314446,-3.7643146514892507,-1.5124073028564382,1.917938232421882,3,0.05010998863871485,-1.1176481654806727,57.01335906982422,-1.1428646217547533,56.488548278808594,-1.203386614808114,56.94656372070313,0.05010998863871485
14192,2018-05-18,56.4312973022461,56.73664093017578,54.85686874389648,56.25954055786133,10151242.0,0.0011849928162055434,3.8048734112416263,-0.3829828859174675,51.74643908680508,46.123784219633265,-0.698825505542878,-0.3076175658784095,-2.6621444037375497,-1.9895189126254778,13.461467262018623,1.879772186279304,-0.44334234147465423,0.37404537200928445,-1.638515831775294,2.386606575793863,-0.6322352298830012,1.38032597390157,-2.138819998630872,63.706595292781685,13.378931839039332,1.0062806018922885,5,-0.9255733489990376,-0.48664093017578836,-3.831106185913093,-1.5791988372802805,1.5076332092285085,4,0.03128169123956637,-1.1176382056081604,56.36450576782226,-1.1176481654806727,57.01335906982422,-1.1428646217547533,56.488548278808594,0.03128169123956637
14193,2018-05-21,55.88740539550781,56.60305404663086,55.71564865112305,56.46946716308594,8882219.0,-0.00963812516705409,1.089892283781477,-3.3888728484174058,53.9811029722382,48.44112782309631,0.025787309027094807,0.1159654229420255,-2.0564147948179254,-1.4263273624478785,11.920157695071259,0.8874053955078125,-0.42011003637399824,-0.0896938323974581,-1.986266214604548,1.8068785498096318,-1.0379800235009995,0.8585923587060833,-1.473497453812584,42.857188183651395,-9.10941280777265,0.9482861911035446,5,-0.10973358154296875,0.0572509765625,-3.2872142791748047,-1.4599246978759766,1.25,0,0.042001022760377316,3.8048734112416263,56.4312973022461,-1.1176382056081604,56.36450576782226,-1.1176481654806727,57.01335906982422,0.042001022760377316
14194,2018-05-22,55.77289962768555,56.4312973022461,55.72518920898438,56.08778762817383,9357068.0,-0.0020488653393716527,-2.441837114168955,0.5409872594767472,58.394156323937395,49.89820475446709,0.43929157075321257,0.1130170164204003,-1.8868944067367863,-1.2929918628481119,10.11602071015337,0.7061080932617188,-0.3336758893020786,-0.12595520019531392,-1.9120693673435483,1.6601589669529204,-1.0190122837694346,0.7671018833788068,-1.2424182734335218,38.09520787756603,-18.013591168173825,0.8930570835741188,5,0.3196563720703054,0.17175674438476562,-2.282918930053711,-1.5601139068603516,1.7652702331542969,1,0.048417461718729626,1.089892283781477,55.88740539550781,3.8048734112416263,56.4312973022461,-1.1176382056081604,56.36450576782226,0.048417461718729626
14195,2018-05-23,56.459922790527344,56.76526641845703,55.75381851196289,55.77289962768555,10375619.0,0.01231822565131191,-1.7894878039799478,-2.1818016621035543,61.17165003003793,51.7311667367337,-0.07290197044680724,-0.641463953237249,-2.510092965601224,-1.960960456841633,8.835429279769622,1.0114479064941406,-0.13322670161197436,0.5830144882202148,-1.1616697960941806,2.3276987725346103,-0.28932765393698645,1.4553566303774161,-1.8175309602207932,73.36242940565462,13.63339910980848,0.872342142157199,5,-0.3673667907714915,-0.5152664184570312,-2.6312007904052734,-2.466602325439453,1.4599227905273438,2,0.03396997289980219,-2.441837114168955,55.77289962768555,1.089892283781477,55.88740539550781,3.8048734112416263,56.4312973022461,0.03396997289980219
14196,2018-05-24,56.42175674438477,56.68893051147461,56.11641311645508,56.53625869750977,7261382.0,-0.0006759847384874007,1.7272760312557711,-0.16666389041582685,59.636881178168004,53.22009140766515,0.14005017055675495,-0.6580802967903807,-2.389695938823486,-1.8987405271760096,7.39614691708962,0.5725173950195312,0.14792818112758255,0.5582071304321374,-1.1642480396970072,2.280662300561282,-0.3030204546324313,1.4194347154967062,-1.671930857065874,82.00009994503067,18.743582005825964,0.8612275850645709,5,-0.32920074462892046,-0.47710037231446023,-2.5930347442627024,-2.604963302612312,1.2690849304199148,3,0.039573784069300455,-1.7894878039799478,56.459922790527344,-2.441837114168955,55.77289962768555,1.089892283781477,55.88740539550781,0.039573784069300455
14197,2018-05-25,56.38358688354492,56.73664093017578,56.14503860473633,56.4312973022461,6985339.0,-0.0006765096133531934,-1.2545520625113575,0.4166777718550727,62.51829886814801,54.923467671248936,0.09886396140097986,-0.6835119449037563,-2.281885849225432,-1.8357327395644631,5.863776852687629,0.5916023254394531,0.2752328990473245,0.5381669998168945,-1.1525115999425495,2.2288455995763385,-0.3071723000628239,1.383506299696613,-1.5306243014941714,63.6363305966542,-3.0392590814711653,0.8453392998797216,5,-0.32442665100097656,-0.4389305114746094,-2.158872604370117,-2.571563720703125,1.5458030700683594,4,0.033677479948573286,1.7272760312557711,56.42175674438477,-1.7894878039799478,56.459922790527344,-2.441837114168955,55.77289962768555,0.033677479948573286
14198,2018-05-29,55.72518920898438,56.1927490234375,55.37213516235352,55.89694595336914,9228269.0,-0.011677115823092277,1.1499967518027308,3.5999840089543,61.88404176484938,56.57071378440549,0.6322810105507131,-0.06370160388899393,-1.5729824439860138,-1.1548546622725482,4.876309063170922,1.0114517211913991,0.39488809928229074,-0.09780693054198508,-1.782038866978688,1.5864250058947178,-0.9399228987603365,0.7443090376763664,-0.7732153999910523,25.342482632851627,-44.415960496585,0.8421159682183511,5,0.3339710235595632,0.2194671630859304,-1.183203697204597,-1.9131660461425852,3.0916061401367116,1,0.03972604371405719,-1.2545520625113575,56.38358688354492,1.7272760312557711,56.42175674438477,-1.7894878039799478,56.459922790527344,0.03972604371405719
14199,2018-05-30,56.98473358154297,57.06106948852539,55.83969497680664,55.96374130249024,11572016.0,0.022602783237486435,1.081301658600639,-5.944408661854729,62.588891346837876,57.72224206196735,-0.6140517777793519,-1.2569256685163879,-2.7343520321294648,-2.3982308195353284,5.113830846426406,1.3358802795410085,0.4205483141616071,1.0787221908569364,-0.6646719812784596,2.8221163629923325,0.2070251047892384,1.9504192769246345,-1.9377089946847619,95.48023236904393,25.73201777701638,0.8716970860676982,5,-1.0257644653320312,-1.0400772094726562,-2.127863883972168,-2.8578262329101562,2.366413116455078,2,0.0026791704438939856,1.1499967518027308,55.72518920898438,-1.2545520625113575,56.38358688354492,1.7272760312557711,56.42175674438477,0.0026791704438939856
14200,2018-05-31,56.80343627929688,57.13740539550781,56.59350967407226,56.89885330200195,12786019.0,-0.003181506534318701,-1.1111086433462585,-0.0934551853747597,60.33754704865625,59.13988984663089,-0.5203878736716092,-0.9571120329813496,-2.4552700523301496,-2.2007412591892717,5.387447005894296,0.543895721435554,0.43200701147144116,0.7910316467285199,-0.8949638525144294,2.4770271459714692,-0.05196610289295478,1.6340293963499946,-1.6651629456883938,81.08113364523376,11.243889849354957,0.8429977496214754,5,-0.8062992095947337,-1.292940139770515,-1.7056303024292063,-2.495229721069343,2.375953674316399,3,0.012934667859358928,1.081301658600639,56.98473358154297,1.1499967518027308,55.72518920898438,-1.2545520625113575,56.38358688354492,0.012934667859358928
14201,2018-06-01,57.78625869750977,58.02481079101562,56.88931274414063,57.14694595336914,11556925.0,0.017302164844050116,1.034182777401918,-6.700195898133544,56.68200897202465,59.68828650054418,-1.430788446820216,-1.8047563823005035,-3.3284092871124002,-3.156464104349425,5.574953279480842,1.2213745117187358,0.5043335282804691,1.629293060302743,-0.14670792557799217,3.405294046183478,0.7412925673623789,2.517293553243107,-2.5603865670210126,91.00711406519909,23.037917381029644,0.8880004929403662,6,-1.0877857208252024,-1.9322509765625142,-2.5691776275634837,-3.4780521392822337,1.6603050231933594,4,0.002311741347440277,-1.1111086433462585,56.80343627929688,1.081301658600639,56.98473358154297,1.1499967518027308,55.72518920898438,0.002311741347440277
14202,2018-06-04,59.17938995361328,59.66603088378906,58.37786483764648,58.73091506958008,20410534.0,0.02410834837735476,-1.2314109659194008,0.7014952981049137,64.69850243132663,60.87910866266511,-2.674344174371498,-3.0324669125403503,-4.575873555879973,-4.516252739437448,6.241322293382648,1.8797721862792898,0.5300801803234734,2.8187028884887724,0.6577752098593308,4.979630567118214,1.7382390491740551,3.8991667278034896,-3.7855815034929066,88.66668028880107,22.456980349648717,1.08046383931472,6,-1.6603069305419922,-2.504772186279297,-3.835878372192383,-4.871183395385742,-0.11450576782225852,0,-0.025153153487647795,1.034182777401918,57.78625869750977,-1.1111086433462585,56.80343627929688,1.081301658600639,56.98473358154297,-0.025153153487647795
14203,2018-06-05,58.57824325561523,59.47518920898438,58.26335906982422,59.16030502319336,13098218.0,-0.010158041481489577,-1.0000000000000118,-1.2978692638115243,63.50184731947653,61.44662988439169,-1.845428270894196,-2.2450686355364624,-3.8112014021861356,-3.8925384299628334,7.048947288096068,1.2118301391601634,0.6407349153436215,2.0262393951415945,-0.2111454039582057,4.263624194241395,0.9075469955916944,3.1449317946914945,-2.8426570108013607,71.57103676682424,5.953979584081907,1.1186923995499019,6,-1.0591602325439382,-1.903625488281243,-2.936544418334954,-4.270036697387688,1.211833953857429,1,-0.011076694450712243,-1.2314109659194008,59.17938995361328,1.034182777401918,57.78625869750977,-1.1111086433462585,56.80343627929688,-0.011076694450712243
14204,2018-06-06,59.09350967407226,59.10305404663086,58.41603088378906,58.6927490234375,7912190.0,0.008796208111065962,2.2727124049390794,-0.6885191107848585,63.45677659636944,61.70053283620631,-2.056381734768536,-2.4999771747997173,-4.172962980331498,-4.386582612204059,7.32698666438665,0.6870231628417969,0.7300348521019302,2.2948455810546804,0.08005396308722368,4.509637199022137,1.1874497720709485,3.4022413900384123,-3.0434878581403737,81.36640333332072,17.4069905076594,1.1073958089837288,6,-1.5744266510009695,-2.418891906738274,-3.451810836791985,-4.7853031158447195,0.9160308837890696,2,-0.004682651723977305,-1.0000000000000118,58.57824325561523,-1.2314109659194008,59.17938995361328,1.034182777401918,57.78625869750977,-0.004682651723977305
14205,2018-06-07,59.15076446533203,59.1984748840332,58.6927490234375,59.16030502319336,7910933.0,0.0009688845962196879,10.777461910895926,-0.023806124294431064,69.5186979998707,62.79851248306216,-1.8906190117062849,-2.375408470631271,-4.063961993753821,-4.438216781154161,8.386765567094095,0.5057258605957031,0.856777535087133,2.1593523025512695,-0.17261919752436228,4.491323802626901,0.9933665525134501,3.325338052589089,-2.811461923971571,81.44333012776475,14.851204776075193,1.1659857500378168,6,-1.6316814422607422,-2.476146697998047,-3.876431465148926,-4.842557907104492,0.5725173950195312,3,0.0033876524585487733,2.2727124049390794,59.09350967407226,-1.0000000000000118,58.57824325561523,-1.2314109659194008,59.17938995361328,0.0033876524585487733
14206,2018-06-08,59.71374130249024,59.78053283691406,59.13167953491211,59.16984558105469,10142754.0,0.009517659530641653,-1.0923063675894433,-57.00879648140818,71.49998925591461,63.7964780817029,-2.165215467893809,-2.7391376763119624,-4.49193360666235,-5.044196455587382,9.417482360267703,0.6488533020019531,0.9918127738640337,2.5066802978515668,0.002714600921834176,5.010645994781299,1.254697449386697,3.7586631463164366,-3.1083004937354914,95.59763450485063,27.45739912327032,1.2519828484648674,6,-2.1374073028564524,-2.981872558593757,-4.439408302307136,-5.405534744262702,-0.04771041870117898,4,-0.008948549148346086,10.777461910895926,59.15076446533203,2.2727124049390794,59.09350967407226,-1.0000000000000118,58.57824325561523,-0.008948549148346086
14207,2018-06-11,59.47518920898438,59.98091506958008,59.23664093017578,59.89503860473633,7542666.0,-0.003994927939574788,1.5161298642679821,-0.7719299476079696,74.4791151542536,65.19593068052559,-1.6114634590527785,-2.426598902185745,-4.09929261774176,-4.849861477595319,9.7407819071288,0.7442741394042969,1.0583353132852267,2.142174148559576,-0.5546426771149058,4.838990974234058,0.7937657357223387,3.4905825613968133,-2.552239197413698,70.55549509491497,-0.7505359302147667,1.3484084128372409,6,-1.5648841857910227,-2.64312934875489,-4.322516441345222,-5.166982650756843,0.5820617675781179,0,-0.0004813013403062172,-1.0923063675894433,59.71374130249024,10.777461910895926,59.15076446533203,2.2727124049390794,59.09350967407226,-0.0004813013403062172
14208,2018-06-12,59.58015441894531,59.74236679077149,59.16984558105469,59.51335906982422,8308230.0,0.0017648571001951385,1.9268497211278992,-0.15909359355266894,76.01040782212887,66.68721028889125,-1.242788181297371,-2.4497455406664983,-4.008858706935257,-4.985170130795979,9.98670114183729,0.572521209716804,1.1613617552900237,2.115459823608397,-0.753591014074452,4.984510661291246,0.6809344047669725,3.5499852424498215,-2.2902486004134985,74.39039551465659,-1.0704564615635235,1.4345254188414243,6,-1.2929420471191406,-2.7480945587158203,-4.427481651306152,-5.271947860717773,0.06679153442382812,1,-0.008648353435459444,1.5161298642679821,59.47518920898438,-1.0923063675894433,59.71374130249024,10.777461910895926,59.15076446533203,-0.008648353435459444
14209,2018-06-13,59.72328186035156,60.07633590698242,59.4942741394043,59.70419692993164,9873732.0,0.0024022670434828974,-1.6521818482048964,0.28572244431753285,74.08447627166558,68.21464686922562,-1.0690192779499412,-2.4644637621944625,-3.9761194125834436,-5.1604021261245165,10.744764357438408,0.582061767578125,1.2695803181217613,2.096850585937503,-0.9022573552581434,5.095958527133149,0.5972966153396797,3.596404556535326,-2.1104549316939583,74.48269777418741,-1.1922191018759065,1.499553970597823,6,-1.240457534790039,-2.8435115814208984,-4.787689208984375,-5.415075302124023,-0.06679153442383523,2,0.0011184139089555067,1.9268497211278992,59.58015441894531,1.5161298642679821,59.47518920898438,-1.0923063675894433,59.71374130249024,0.0011184139089555067
14210,2018-06-14,58.74045944213867,59.52289962768555,58.41603088378906,59.22710037231445,12528211.0,-0.016456269441304072,1.0531037947455193,-25.49870077953228,65.01852626044291,69.14092656793875,0.2430215746624853,-1.418335904908389,-2.8390673893093066,-4.215268190593314,10.976473580767147,1.3072509765625,1.4299621473724358,1.0276731491088853,-1.99646265783948,4.0518089560572506,-0.48439475436529733,2.539741052583068,-0.7827412565155925,19.54029854861352,-53.048713050992106,1.512067903474181,6,0.42938804626464844,-1.5887413024902344,-3.8311080932617188,-4.432252883911133,1.0782432556152344,3,0.021604889164558605,-1.6521818482048964,59.72328186035156,1.9268497211278992,59.58015441894531,1.5161298642679821,59.47518920898438,0.021604889164558605
14211,2018-06-15,59.18893051147461,59.2557258605957,58.41603088378906,58.76908493041992,17246517.0,0.0076347899487865245,2.03447752963882,-0.8627420239868308,67.25351121354825,69.42481643263005,0.016141159020818918,-1.7332220192529206,-3.1246101324708278,-4.70605865939018,11.409531814108828,0.8396949768066406,1.519855112446983,1.3349229812622099,-1.6878993378709808,4.3577453003954005,-0.1764881783043819,2.8463341408288017,-0.934605844861224,46.55166471754599,-26.047444372988224,1.5114111595665947,6,-0.019083023071289062,-1.7223281860351562,-4.289121627807617,-4.88072395324707,1.3263359069824219,4,0.009027893294563993,1.0531037947455193,58.74045944213867,-1.6521818482048964,59.72328186035156,1.9268497211278992,59.58015441894531,0.009027893294563993
14212,2018-06-18,58.19656372070313,58.54961776733398,57.81488418579102,58.540077209472656,9990270.0,-0.016766087547047226,3.0526448680722935,-0.8181900781391799,64.59976923631646,69.54680775672338,0.9548449682484943,-0.6343484342158234,-1.941496337234753,-3.7542888638450975,11.862644665389539,1.3740463256835866,1.6338889794392344,0.2542928695678768,-2.695830847604661,3.2044165867404146,-1.2207689890183957,1.7293547281541493,1.8797721862792898,16.87763357207685,-59.15039390333776,1.47506185858627,6,0.7490463256835866,-0.729961395263679,-3.29675483703614,-3.888357162475593,3.3396949768066406,0,0.025250067514951402,2.03447752963882,59.18893051147461,1.0531037947455193,58.74045944213867,-1.6521818482048964,59.72328186035156,0.025250067514951402
14213,2018-06-19,58.23473358154297,58.50190734863281,57.85305404663086,57.87213516235352,10501589.0,0.000655878258087883,-2.238108836155611,-1.0555580233203787,58.6297710245325,69.01047380429705,0.9642222537394787,-0.513998650251537,-1.870674749590961,-3.8350741824609074,12.340244298187775,0.6488533020019531,1.7244880024746294,0.1750963211059542,-2.613146180382749,2.9633388225946575,-1.219024929638401,1.5692175718503094,1.7963732910156267,18.565481271064105,-52.72989833573956,1.3941212507443521,6,0.71087646484375,-0.7681312561035156,-3.3373098373413086,-3.9265270233154297,2.8435096740722585,1,0.0312960544838341,3.0526448680722935,58.19656372070313,2.03447752963882,59.18893051147461,1.0531037947455193,58.74045944213867,0.0312960544838341
14214,2018-06-20,58.47328186035156,58.66412353515625,58.0057258605957,58.26335906982422,12757094.0,0.00409632300411511,1.2257972995628232,0.5789401702208355,61.43789141868103,68.11260640638709,0.7022964349895275,-0.5690433614664698,-2.0053636720484604,-4.126557945924937,12.894230517787914,0.6583976745605469,1.6320304742937992,0.27862548828125,-2.296773788586634,2.854024765149134,-1.009074150152692,1.566325126715192,1.5135005584716836,38.54752471267166,-30.208376281893322,1.2876996384339423,6,0.47232818603515625,-1.0066795349121094,-3.15362548828125,-4.165075302124023,2.1087799072265696,2,0.020071801268493505,-2.238108836155611,58.23473358154297,3.0526448680722935,58.19656372070313,2.03447752963882,59.18893051147461,0.020071801268493505
14215,2018-06-21,58.37786483764648,58.46374130249024,58.02481079101562,58.46374130249024,9336527.0,-0.0016318054959351125,9.222370291398782,-0.4090859531165496,54.613117547253665,66.23628732764699,0.7560552672224006,-0.3400038011437587,-1.7961338746394162,-4.078921934388468,13.766193606054209,0.4484710693359446,1.5883780631531437,0.08731136322020916,-2.355533245912696,2.530155972353114,-1.1341109413462434,1.3087336677866617,1.5654796165161216,39.07304054984194,-25.758332705721607,1.2214223045664538,6,0.5677452087402415,-0.9112625122070241,-2.7409372329711843,-4.069658279418938,3.463737487792976,3,0.021902573721002128,1.2257972995628232,58.47328186035156,-2.238108836155611,58.23473358154297,3.0526448680722935,58.19656372070313,0.021902573721002128
14216,2018-06-22,58.654579162597656,59.08396911621094,58.41603088378906,58.47328186035156,12885998.0,0.004740055596770265,-3.516158984808233,-2.111140724946346,45.045027523623084,62.96583314646582,0.3501174150657036,-0.4646886632254308,-1.9700845255324282,-4.387362139192248,14.879727933625917,0.7061042785644602,1.5114043977585538,0.25238456726074077,-2.0296466222317164,2.534415756753198,-0.8886310274854878,1.3934001620069694,1.2461960861975143,66.16538867330142,4.169367865251168,1.1410155947462288,6,0.2910308837890625,-1.1879768371582031,-3.0176515579223633,-4.346372604370117,4.198474884033203,4,0.019847104041598396,9.222370291398782,58.37786483764648,1.2257972995628232,58.47328186035156,-2.238108836155611,58.23473358154297,0.019847104041598396
14217,2018-06-25,58.28244400024414,58.79771041870117,57.86259460449219,58.597328186035156,11057238.0,-0.006344520200578185,1.6133377398016022,-1.7368387829819467,47.08099814188535,59.75145429310543,0.598173304210988,0.06007835157672048,-1.5106185488394672,-4.028108753715529,15.874612071605682,0.9351158142089844,1.3714477740845297,-0.21469345092773295,-2.2919231523919876,1.8625362505365217,-1.2533083016598638,0.8239213998043979,1.576613427290944,34.88380020887761,-24.831100005061735,1.0386148507321287,6,0.6631660461425781,-0.8158416748046875,-2.585879325866699,-3.9742374420166016,4.208015441894531,0,0.03831037727593478,-3.516158984808233,58.654579162597656,9.222370291398782,58.37786483764648,1.2257972995628232,58.47328186035156,0.03831037727593478
14218,2018-06-26,57.93893051147461,58.22518920898438,57.83396911621094,58.04389190673828,12571913.0,-0.005893944474395951,-1.484850687503831,0.3333333333333333,38.20662965514456,55.76502689126976,0.7648259816165179,0.6091761034615004,-1.1274922442688649,-3.708899201153635,16.24167931798588,0.4484748840332031,1.1378538483400504,-0.6688940048217802,-2.3154892644253735,0.9777012547818131,-1.4921916346235733,0.15440362498001292,1.8792434512255909,8.39691162109375,-46.57246163426522,0.8232976298017962,6,0.7299613952636719,-0.21469497680664062,-2.213740348815918,-3.6307239532470703,4.293891906738281,1,0.06208827388214777,1.6133377398016022,58.28244400024414,-3.516158984808233,58.654579162597656,9.222370291398782,58.37786483764648,0.06208827388214777
14219,2018-06-27,57.13740539550781,58.28244400024414,57.06106948852539,57.91984558105469,10948770.0,-0.013833964639855756,-1.6122528902559417,7.4545520625113575,32.14887269923088,52.11284316224619,1.2974060252633706,1.4996113116701082,-0.31392340301685806,-2.916779049715771,17.104510261805988,1.22137451171875,0.8657591442964048,-1.4780527114868178,-3.0940974953680254,0.1379920723943897,-2.2860751034274216,-0.6700303195462141,2.6407027716542046,3.7735884636925765,-45.87049677910325,0.8080223919406024,6,1.0209922790527344,0.5868301391601562,-1.2762413024902344,-2.8291988372802734,5.772899627685547,2,0.0689712427932061,-1.484850687503831,57.93893051147461,1.6133377398016022,58.28244400024414,-3.516158984808233,58.654579162597656,0.0689712427932061
14220,2018-06-28,57.538169860839844,57.96755599975586,57.24236679077149,57.35686874389648,10691591.0,0.007014047322553729,-2.5348785317826446,-0.23171243028200136,30.13935911106583,47.98904848419259,0.7913842333937566,1.2192237784916955,-0.6869724394187315,-3.2918041317687354,17.947330121391996,0.8301506042480469,0.5615081221217082,-1.1140249252319308,-2.583377716599884,0.3553278661360224,-1.8487013209159073,-0.37934852954795417,2.1312567591767078,23.584975042005237,-19.40994170181342,0.7346763956839775,6,0.5343494415283203,0.186065673828125,-1.5195636749267578,-3.2299633026123047,5.648853302001953,3,0.05290213286415191,-1.6122528902559417,57.13740539550781,-1.484850687503831,57.93893051147461,1.6133377398016022,58.28244400024414,0.05290213286415191
14221,2018-06-29,57.91984558105469,58.654579162597656,57.58587646484375,57.75763320922852,14956951.0,0.006633435181166769,-3.2264111093510746,0.8947124792222625,36.16295596434133,44.82940256508424,0.23552535257240237,0.8938999066481159,-1.0273129435813217,-3.630938001365209,18.28103751526509,1.1164093017578125,0.2677818571809283,-0.7390285491943374,-2.192940621897435,0.7148835235087603,-1.4659845855458897,-0.012072512842784988,1.6452467537022173,49.4504118616145,9.53104060443387,0.7269560363515501,6,0.15267372131347656,-0.19561004638671875,-1.9012393951416016,-3.6116390228271484,5.610687255859375,4,0.06771006906253829,-2.5348785317826446,57.538169860839844,-1.6122528902559417,57.13740539550781,-1.484850687503831,57.93893051147461,0.06771006906253829
14222,2018-07-02,57.69084167480469,57.78625869750977,57.17557144165039,57.77671813964844,9546337.0,-0.00395380726506811,10.636839427199257,-0.5294076147026547,33.554762780727074,42.04329053799475,0.4305225667800343,1.0600151457698246,-0.7646272721910847,-3.36669106359075,17.36843160885917,0.7442741394042969,0.08377397352217741,-0.8936050415039034,-2.3871841275973438,0.599974044589537,-1.6403945845506271,-0.14681549845717967,1.774089746102959,39.521077061922924,3.7983899904683653,0.7467895430467212,7,0.38167762756347656,0.03339385986328125,-1.6722354888916016,-3.3826351165771484,5.94465255737304,0,0.0894806215677153,-3.2264111093510746,57.91984558105469,-2.5348785317826446,57.538169860839844,-1.6122528902559417,57.13740539550781,0.0894806215677153
14223,2018-07-03,57.92938995361328,58.49236679077149,57.77671813964844,57.95801544189453,5106590.0,0.00413494190556718,-3.285717549230179,0.3333333333333333,34.64048402310894,39.06580082737563,0.1610416006004911,0.8119954225111954,-1.0097086505152078,-3.550730167710526,16.751672584857698,0.801525115966804,-0.17305064998981123,-0.6226140975952177,-2.1446769747476893,0.8994487795572539,-1.383645536171457,0.13841734098102165,1.4393869899990719,54.491069569026806,22.693427710551035,0.761031438576236,7,0.1431293487548828,-0.2051544189453125,-1.9274816513061523,-3.621183395385742,5.047710418701172,1,0.0787349822288419,10.636839427199257,57.69084167480469,-3.2264111093510746,57.91984558105469,-2.5348785317826446,57.538169860839844,0.0787349822288419
14224,2018-07-05,58.816795349121094,59.12213516235352,58.29198455810547,58.58778762817383,9517098.0,0.015318742286400733,-1.023242949251362,-8.000133262260128,50.66445392320346,38.62706042470339,-0.75154506472294,-0.10245665186920405,-1.8885482937778164,-4.380045783175518,16.288788232948683,1.1927452087402415,-0.32489566922116353,0.27862701416015767,-1.2276591619419435,1.7849131902622588,-0.47451607389088934,1.0317701022112047,0.4596732962877823,84.31390609077339,48.86044841339026,0.7531430880510492,7,-0.7251930236816406,-0.8587799072265625,-2.814887046813965,-4.508588790893555,4.2270965576171875,3,0.058079109016653474,-3.285717549230179,57.92938995361328,10.636839427199257,57.69084167480469,-3.2264111093510746,57.91984558105469,0.058079109016653474
14225,2018-07-06,59.35114669799805,59.64694595336914,58.959922790527344,58.96946716308594,8543191.0,0.009085012974698436,-2.428530635166906,1.6666666666666667,51.39118623129992,39.3321891700008,-1.2665039501554887,-0.6545871722029517,-2.39379774361943,-4.861142453521211,15.88042547851914,0.8301506042480469,-0.3939365781725854,0.8029592514038058,-0.7230205276141035,2.328939030421715,0.03996936189485467,1.5659491409127568,-2.2900772094726562,88.03098219357388,51.75145822843879,0.762989889508954,7,-0.9971389770507812,-1.0162239074707031,-3.399333953857422,-5.042940139770508,4.312976837158203,4,0.059967810618819284,-1.023242949251362,58.816795349121094,-3.285717549230179,57.92938995361328,10.636839427199257,57.69084167480469,0.059967810618819284
14226,2018-07-09,59.17938995361328,59.818702697753906,59.16030502319336,59.59923553466797,8724600.0,-0.0028939077665800506,-1.87500208218813,-1.0999950027484884,59.80956703304394,40.74647460235177,-1.1314589716521226,-0.5532823430621008,-2.1875674361018795,-4.628514135651294,15.113899364854513,0.6583976745605469,-0.5134834590979267,0.6579200744628935,-0.7992973246296344,2.1151374735554214,-0.07068862508337048,1.3865287740091574,-2.0666029357910176,75.81229677246165,35.54688692004186,0.7286086995462646,7,-0.7395038604736328,-0.6965656280517578,-3.4255733489990234,-4.871183395385742,4.236640930175781,0,0.06772008316357825,-2.428530635166906,59.35114669799805,-1.023242949251362,58.816795349121094,-3.285717549230179,57.92938995361328,0.06772008316357825
14227,2018-07-10,59.44656372070313,59.761451721191406,59.26526641845703,59.53244400024414,11266524.0,0.004514642129620938,-1.2127674052651725,0.2045520625113405,61.566502821773184,43.3420160653105,-1.3590559480688214,-0.8671709217678867,-2.418297939815126,-4.8326447465976585,14.178666768472162,0.582061767578125,-0.5550014315198055,0.926525115966804,-0.5267991452166711,2.379849377150279,0.19986298537506997,1.653187246558538,-2.225540075683604,81.775622368269,37.16396221270987,0.7266621305917366,7,-1.0066776275634837,-0.8778610229492259,-3.170323371887214,-5.138357162475593,4.837783813476555,1,0.06869983495427223,-1.87500208218813,59.17938995361328,-2.428530635166906,59.35114669799805,-1.023242949251362,58.816795349121094,0.06869983495427223
14228,2018-07-11,59.06488418579102,59.35114669799805,58.76908493041992,59.29389190673828,6055344.0,-0.006420548321436126,2.3888352156000487,2.6665926353663707,55.49646257259333,45.93619271790632,-0.8949803031141386,-0.5545030854630184,-1.9854021393157666,-4.406108544331495,13.057274693080723,0.6774787902832102,-0.5580245230811656,0.5706090927124094,-0.8205248775803113,1.9617430630051302,-0.12495789243394739,1.2661760778587663,-1.739953378662122,50.62490630153462,5.02945976820709,0.6955669851463594,7,-0.5677471160888743,-0.4961814880371165,-1.968033790588386,-4.026716232299812,6.631679534912088,2,0.07738286647629167,-1.2127674052651725,59.44656372070313,-1.87500208218813,59.17938995361328,-2.428530635166906,59.35114669799805,0.07738286647629167
14229,2018-07-12,59.790077209472656,59.961830139160156,59.29389190673828,59.58015441894531,8424453.0,0.012277904776728299,1.4138187733495085,-0.9166625022904353,61.74604010627832,49.44804616181882,-1.345851476855529,-1.3433074633984248,-2.6225185345061988,-5.086343280054031,11.829344119673593,0.8969459533691335,-0.5282752512402524,1.2924623489379883,-0.11135782215168888,2.6962825200276654,0.5905522633931497,1.9943724344828269,-2.365395526718757,85.60019957079487,37.561239035768985,0.7019100855448389,7,-1.2213764190673828,-1.22137451171875,-2.6932268142700195,-4.751909255981445,6.106872558593736,3,0.05330354653458902,2.3888352156000487,59.06488418579102,-1.2127674052651725,59.44656372070313,-1.87500208218813,59.17938995361328,0.05330354653458902
14230,2018-07-13,60.00954055786133,60.15267181396485,59.39885330200195,59.41793823242188,7705106.0,0.003670564726313774,-1.3939403117068994,2.818190078139163,61.37821898895157,52.24974205344219,-1.3163083029068972,-1.5418721628963254,-2.72862131730664,-5.2391568104971356,11.812504063629948,0.7538185119628977,-0.40643004222976487,1.4484716415405288,-0.10799500984178678,3.0049382929228443,0.6702383158493745,2.226704967231683,-2.4326299677230523,89.65505832660094,42.095134825438095,0.778233325691157,7,-1.345418930053711,-1.402669906616211,-2.9126901626586914,-4.971372604370117,6.946567535400391,4,0.050564482258470544,1.4138187733495085,59.790077209472656,2.3888352156000487,59.06488418579102,-1.2127674052651725,59.44656372070313,0.050564482258470544
14231,2018-07-16,59.72328186035156,60.066795349121094,59.47518920898438,60.04771041870117,4729938.0,-0.004770219782532004,2.263147927998025,-0.5483895928039528,62.27642339842286,55.44103767763061,-0.8351550301478952,-1.2791092183075605,-2.337066321078453,-4.880684831960508,11.794753950032394,0.5916061401367116,-0.16148612859048228,1.135495376586917,-0.48344171796236424,2.754432471136198,0.32602682931227633,1.9449639238615575,-1.9403103723071595,68.96545069051713,18.984079228830794,0.8094685472746397,7,-0.7585868835449219,-1.1164112091064453,-2.626431465148926,-4.685113906860352,6.27862548828125,0,0.06598501542529744,-1.3939403117068994,60.00954055786133,1.4138187733495085,59.790077209472656,2.3888352156000487,59.06488418579102,0.06598501542529744
14232,2018-07-17,59.66603088378906,59.9332046508789,59.59923553466797,59.66603088378906,5292086.0,-0.0009586039946091196,-3.999885779554434,-0.0,65.47012542190568,58.86655338860803,-0.5232880727340117,-1.1659012130811632,-2.179780799925723,-4.751125094437718,12.403649572757395,0.3339691162109304,0.0832838155653377,1.0047710418701143,-0.6717627445123284,2.681304828252557,0.1665041486788894,1.8430379350613393,-1.6934833696710214,64.82758430544303,9.190068163998454,0.8382668931912222,7,-0.44370269775390625,-1.0591602325439453,-2.511929512023926,-4.570611953735352,6.211830139160156,1,0.06284983171251723,2.263147927998025,59.72328186035156,-1.3939403117068994,60.00954055786133,1.4138187733495085,59.790077209472656,0.06284983171251723
14233,2018-07-18,60.0572509765625,60.095420837402344,59.51335906982422,59.73282241821289,6645578.0,0.006556831198230917,1.9047297232983371,100.0,78.22882229804786,61.92926098581296,-0.6491991092175695,-1.4899738568332168,-2.452976112343734,-5.071598142870215,13.09534539475835,0.582061767578125,0.28958293741103347,1.3048652648925767,-0.4693313310284779,3.0790618608136313,0.4177669669320494,2.191963562853104,-1.9102935184567116,88.8887901778568,25.588265088224972,0.8870982979605275,7,-0.5963726043701172,-1.4503803253173828,-2.686068534851074,-4.861640930175781,5.753814697265611,2,0.0703844496523296,-3.999885779554434,59.66603088378906,2.263147927998025,59.72328186035156,-1.3939403117068994,60.00954055786133,0.0703844496523296
14234,2018-07-19,59.64694595336914,60.0572509765625,59.39885330200195,59.86641311645508,7631641.0,-0.006831898172520168,1.1904864645336515,-0.6764730090420591,70.34993001988599,64.03578807343364,-0.1215341316764551,-1.0405837944300629,-1.9079086446255715,-4.6103444072507,13.619725508994538,0.6583976745605469,0.5434533084523352,0.8358770370483413,-0.9766750521162777,2.6484291262129602,-0.07039900753396466,1.7421530816306472,-1.3395313467946295,32.91145646200294,-33.94995159817194,0.9062760445823091,7,-0.1860675811767578,-1.0400753021240234,-2.0873098373413086,-4.451335906982422,6.230915069580078,3,0.10142376396041208,1.9047297232983371,60.0572509765625,-3.999885779554434,59.66603088378906,2.263147927998025,59.72328186035156,0.10142376396041208
14235,2018-07-20,59.65649032592773,59.67557144165039,59.16984558105469,59.21755599975586,7204686.0,0.0001600144383930857,1.120014711996674,-1.9999999999999676,68.05561394505072,64.95201550810106,-0.09298940106908304,-1.0007333468056956,-1.8164072529853499,-4.547951322599424,14.052803208542969,0.5057258605957031,0.7947761845766124,0.7814901351928611,-1.0567422274040936,2.619722497789816,-0.13762604610561624,1.7006063164913385,-1.2014551427619864,52.57754477937887,-15.805207751009121,0.9191161812984772,7,-0.19561195373534446,-1.04961967468261,-1.9751930236816335,-4.413169860839837,6.173664093017585,4,0.10460654671511005,1.1904864645336515,59.64694595336914,1.9047297232983371,60.0572509765625,-3.999885779554434,59.66603088378906,0.10460654671511005
14236,2018-07-23,59.818702697753906,59.904579162597656,59.64694595336914,59.70419692993164,7266413.0,0.0027191068555985076,-1.2499958356237402,0.26087221024821394,72.4346073221781,66.15958267481271,-0.17319127789475175,-1.12915307485099,-1.8769893310933483,-4.628934724312998,14.032000613793405,0.2576332092285156,0.8826411771222595,0.8854963302612333,-0.9965488256164861,2.7675414861389527,-0.05552624767762637,1.826518908200093,-1.2278565841242397,70.1031182769109,-1.8506975223171622,0.9410225779388585,7,-0.35782432556152344,-1.211832046508789,-1.6579198837280273,-4.575382232666016,5.667938232421875,0,0.11931728829979815,1.120014711996674,59.65649032592773,1.1904864645336515,59.64694595336914,1.9047297232983371,60.0572509765625,0.11931728829979815
14237,2018-07-24,60.51526641845703,60.53435134887695,59.9427490234375,60.01908493041992,9931058.0,0.011644580863323872,1.214282144820349,4.333244494786288,74.86238747461944,68.31135210837117,-0.7847411518616099,-1.7390231230740127,-2.511874275446843,-5.231471734688256,14.85132842259764,0.7156486511230469,0.9497069440807948,1.470418930053711,-0.5113449785728506,3.4521828386802724,0.4795369757404302,2.4613008843669917,-1.79947424880055,98.60133017609877,23.429061296035997,0.9908819543132809,7,-0.6631679534912109,-1.7175559997558594,-2.1970415115356445,-5.238548278808594,5.14312744140625,1,0.09066540155728986,-1.2499958356237402,59.818702697753906,1.120014711996674,59.65649032592773,1.1904864645336515,59.64694595336914,0.09066540155728986
14238,2018-07-25,61.53625869750977,61.61259460449219,60.45801544189453,60.52481079101562,11023598.0,0.01687164808947017,-1.0166641680409108,2.038463608337014,75.49194824736624,69.83867523515872,-1.5849800109246104,-2.6105379876191463,-3.4577443851792182,-6.161601310634246,16.034227737916943,1.1545791625976562,1.0119685995065382,2.311544799804693,0.11144275196135567,4.511646847648031,1.2114937758830209,3.4115958237263655,-2.6386106099312414,96.87500000000028,21.914801452088682,1.1000510239216688,7,-1.1450386047363352,-2.1994266510009837,-3.330152511596687,-6.259540557861335,3.8645057678222585,2,0.0705535633354184,1.214282144820349,60.51526641845703,-1.2499958356237402,59.818702697753906,1.120014711996674,59.65649032592773,0.0705535633354184
14239,2018-07-26,61.07824325561523,62.21374130249024,61.05915832519531,61.65076446533203,11677235.0,-0.007443017362267379,-2.7812341884826797,-0.566041222727186,66.42467001776144,70.39939201613758,-1.0337298404486717,-1.9416990185390333,-2.9136146313411118,-5.615073510820508,18.070051048361417,1.154582977294929,1.0375774463904506,1.656487464904778,-0.46082647371496677,3.773801403524523,0.5978304955949056,2.7151444342146505,-1.8548015860070564,62.69589530026693,-10.172610159717514,1.058656969309874,7,-0.38644981384276633,-1.4408378601074148,-2.8721370697021413,-5.80152511596679,4.37022781372071,3,0.07748786091318638,-1.0166641680409108,61.53625869750977,1.214282144820349,60.51526641845703,-1.2499958356237402,59.818702697753906,0.07748786091318638
14240,2018-07-27,60.58206176757813,61.08778762817383,59.52289962768555,59.58969497680664,8815357.0,-0.008123702673643596,-1.7796573418755062,-1.7333275587508155,62.5641186850015,70.43135815909078,-0.5004202120742036,-1.2709465114374368,-2.352227821909672,-5.030842742369977,19.514094185518935,1.5648880004882812,1.1272166144588311,1.0081113815307674,-0.9722919321219976,2.9885146951835324,0.017909724704381347,1.9983130383571535,1.6316795349121094,39.36174133951827,-31.765646667188925,0.9902016568263836,7,0.10973167419432883,-0.9446563720703196,-2.375955581665046,-4.513359069824226,4.25572204589843,4,0.08741530249809437,-2.7812341884826797,61.07824325561523,-1.0166641680409108,61.53625869750977,1.214282144820349,60.51526641845703,0.08741530249809437
14241,2018-07-30,61.84160232543945,61.92748260498047,60.6202278137207,60.86832046508789,10129130.0,0.020790651904412316,1.2833298907937607,0.9807682697593176,68.21482553838385,70.73632483869946,-1.5956799322374096,-2.341673232792303,-3.5096650130197204,-6.196706028300007,20.723529718243277,1.3454208374023366,1.1513925041121098,2.07156410217285,0.005973277216881456,4.137154927128819,1.0387686896948622,3.104359514650838,0.37213897705078836,86.17016450520826,15.712664661115767,1.0327954124779855,7,-1.1498088836669922,-2.2041969299316406,-3.635496139526367,-5.138357162475586,3.6354942321777344,0,0.06449626050302237,-1.7796573418755062,60.58206176757813,-2.7812341884826797,61.07824325561523,-1.0166641680409108,61.53625869750977,0.06449626050302237
14242,2018-07-31,62.85305404663086,63.09160232543945,61.90839767456055,61.92748260498047,16184683.0,0.016355522547243817,-1.4554403714390889,0.9509798541976954,76.29142362126004,70.52105831905637,-2.3551829048189816,-3.105791109454074,-4.407308280067838,-7.112066304667607,22.684665868104762,1.25,1.195426569729264,2.8249052047729464,0.5716657885189278,5.078144621026965,1.698285496645937,3.9515249128999557,-3.3301544189453125,93.31554631999094,19.508745837316795,1.1266197081270106,7,-1.722330093383789,-2.7767181396484375,-4.646947860717773,-6.149808883666992,3.3492393493652486,1,0.04190069875667546,1.2833298907937607,61.84160232543945,-1.7796573418755062,60.58206176757813,-2.7812341884826797,61.07824325561523,0.04190069875667546
14243,2018-08-01,62.49045944213867,63.11068725585938,62.45228958129883,62.70038223266602,7949604.0,-0.0057689257903550395,-3.5999573572133436,-0.22680344388439275,69.73503512439203,70.45273666400149,-1.8004802222952279,-2.512805225065833,-3.9152381742557125,-6.660302848847046,24.08462488628222,0.658397674560554,1.2577356448755168,2.2342571258544908,-0.04767115593637783,4.516185407645359,1.0932929849590565,3.375221266749925,-2.8961857604980494,82.71280582913424,9.968268994463017,1.1409641408954343,8,-1.3501930236816406,-2.404581069946289,-4.284353256225586,-5.667940139770508,3.9885520935058594,2,0.050694689173439,-1.4554403714390889,62.85305404663086,1.2833298907937607,61.84160232543945,-1.7796573418755062,60.58206176757813,0.050694689173439
14244,2018-08-02,62.23282241821289,62.4332046508789,61.89885330200195,62.30915832519531,7226379.0,-0.004122821727120307,2.294107963831864,0.36363801562782705,66.15811565353842,70.24190352050013,-1.2711354996258066,-2.0934589225985007,-3.5247584814707977,-6.317441728944878,24.802009316322604,0.5916061401367188,1.3128363236785816,1.805818748474124,-0.5331354401715203,4.144772937119768,0.6363416541513018,2.975295842796946,-2.497892193603519,75.53186173136675,4.722887957968396,1.1694770943228208,8,-0.9160289764404297,-2.146944046020508,-4.036258697509766,-5.353052139282227,4.141223907470717,3,0.05090468219214195,-3.5999573572133436,62.49045944213867,-1.4554403714390889,62.85305404663086,1.2833298907937607,61.84160232543945,0.05090468219214195
14245,2018-08-03,62.91030502319336,62.99618148803711,61.9942741394043,62.21374130249024,7333066.0,0.010886258708108887,1.307700418233578,-9.124981260306738,71.91601256422324,70.18428188072735,-1.6075802094089795,-2.62522324416053,-4.0809352809893085,-6.905047833303001,25.26813504515409,1.0019073486328125,1.2921669031754135,2.3053434371948214,-0.22288847247127563,4.833575346860918,1.0412274823617764,3.5694593920278663,-3.0403445173339847,91.95400538247895,20.047991866812282,1.264115954833047,8,-1.5935115814208984,-2.7671756744384766,-4.968988418579102,-6.030534744262695,3.005725860595703,4,0.04034579144397443,2.294107963831864,62.23282241821289,-3.5999573572133436,62.49045944213867,-1.4554403714390889,62.85305404663086,0.04034579144397443
14246,2018-08-06,63.1870231628418,63.43511581420898,62.6812973022461,63.0629768371582,8600202.0,0.004398613860581602,1.4307644996617357,0.1780832420591475,73.50317965307228,70.03325878944433,-1.515641324343406,-2.726072368230895,-4.229400669304766,-7.080683522897175,25.71823236041551,0.7538185119628764,1.3728248210805702,2.3816799163818345,-0.3013476393771555,5.0647074721408245,1.040166138502336,3.723193694261333,-3.187433586982422,83.85089466182666,10.59306370111716,1.3415137778794968,8,-1.7080154418945312,-2.8816795349121094,-5.2886457443237305,-6.307252883911133,3.473278045654311,0,0.026124994785409195,1.307700418233578,62.91030502319336,2.294107963831864,62.23282241821289,-3.5999573572133436,62.49045944213867,0.026124994785409195
14247,2018-08-07,63.53053283691406,63.92175674438477,63.0057258605957,63.0629768371582,8471298.0,0.005436395906592839,-2.147559033444117,3.769204748139492,73.33332649948336,69.79341192856846,-1.549390423256618,-2.8964355135099495,-4.436791168754681,-7.326943179170122,26.28717550300554,0.9160308837890696,1.504257947227515,2.520991134643552,-0.3422040413706,5.384186310657704,1.0893935466364724,3.9525887226506313,-3.324811686753712,80.66027773377658,8.99219399335108,1.4315975880070761,8,-1.8082046508789062,-2.9818687438964844,-5.632155418395996,-6.650762557983398,4.0553436279296875,1,0.030639814177224833,1.4307644996617357,63.1870231628418,1.307700418233578,62.91030502319336,2.294107963831864,62.23282241821289,0.030639814177224833
14248,2018-08-08,63.63549423217773,63.92175674438477,63.1202278137207,63.46374130249024,6821746.0,0.001652140956114767,1.153842999774462,0.3673419435900061,77.94116389492832,71.07302235936477,-1.4810034152080434,-2.7841670904524776,-4.380381874018546,-7.339455914764024,27.50209529772698,0.8015289306640696,1.6242881927330615,2.3974220275878864,-0.5408686122188797,5.335712667394652,0.9282767076845033,3.8665673474912694,-3.1324902344794197,85.84892851485532,8.895111271669009,1.4691453199033826,8,-1.913166046142571,-2.7862567901611257,-5.737116813659661,-6.755723953247063,3.1393165588378835,2,0.04033596650405924,-2.147559033444117,63.53053283691406,1.4307644996617357,63.1870231628418,1.307700418233578,62.91030502319336,0.04033596650405924
14249,2018-08-09,62.97710037231445,63.8072509765625,62.78625869750977,63.8072509765625,7495086.0,-0.010346330578671847,1.4597760305855476,-4.833399964463797,71.3235380575371,72.0462911785354,-0.5866199868576842,-1.9760820385042024,-3.6055458963783877,-6.575658159129148,28.130296464473393,1.0209922790527273,1.6664149153578478,1.579677009582518,-1.3736100112101894,4.532964030375226,0.10303349918616789,3.0563205199788683,-2.200596154881225,50.99014799773571,-27.847197877829608,1.476643510396352,8,-0.7061080932617188,-1.870229721069336,-5.078722953796387,-6.097330093383789,4.217555999755859,3,0.055606103530126294,1.153842999774462,63.63549423217773,-2.147559033444117,63.53053283691406,1.4307644996617357,63.1870231628418,0.055606103530126294
14250,2018-08-10,63.04389190673828,63.45419692993164,62.67175674438477,62.88167953491211,7796806.0,0.001060568588089339,-1.6885301770184509,-0.19540113684926408,70.96774673553874,72.35217131155261,-0.29891038773388345,-1.9013764257507262,-3.5468737572110456,-6.535739662605508,28.59142934745388,0.7824401855468679,1.6353086722882253,1.4947509765625,-1.4700715763966912,4.459573529521691,0.012339700082904415,2.9771622530420956,-2.0157674871489277,29.77081298828068,-48.098827059014596,1.4824112764795971,8,-0.13358688354492188,-1.6984710693359375,-5.019083023071289,-6.164121627807617,4.150764465332031,4,0.052822792474038094,1.4597760305855476,62.97710037231445,1.153842999774462,63.63549423217773,-2.147559033444117,63.53053283691406,0.052822792474038094
14251,2018-08-13,63.66412353515625,63.82633590698242,63.04389190673828,63.10114669799805,9973606.0,0.009838092314089497,-1.309844086959949,3.4706159019824567,70.67671093975443,71.72831434694086,-0.7078701842910959,-2.330730049805126,-4.063531928738001,-7.045333101455114,29.16258733087932,0.7824440002441406,1.7254618784231752,1.917940521240233,-1.0597378071951766,4.8956188496756425,0.4291013570225246,3.4067796854579413,-2.4045085295832607,79.38934326171818,3.9710157754342674,1.4888391642177057,8,-0.7538185119628906,-2.3187026977539062,-5.319658279418945,-6.784353256225586,3.110687255859361,0,0.03537168539498192,-1.6885301770184509,63.04389190673828,1.4597760305855476,62.97710037231445,1.153842999774462,63.63549423217773,0.03537168539498192
14252,2018-08-14,63.41603088378906,63.88358688354492,63.22518920898438,63.55915832519531,6912608.0,-0.003896898874767185,-1.5090858870733677,-0.2542332685101741,63.737806560969275,71.06195561767169,-0.4151819224580606,-1.8838795894884868,-3.75752487396619,-6.67823722255838,29.777716211670715,0.6583976745605398,1.8861656998219019,1.4823478698730455,-1.4149987603827583,4.379694500128849,0.03367455474514003,2.931021185000951,-1.943444539111134,59.54193115234319,-12.618551704449168,1.4486733151279025,8,-0.5057258605957031,-2.0706100463867188,-4.954675674438477,-6.536260604858398,4.122138977050781,1,0.05115852063734838,-1.309844086959949,63.66412353515625,-1.6885301770184509,63.04389190673828,1.4597760305855476,62.97710037231445,0.05115852063734838
14253,2018-08-15,64.28434753417969,64.47518920898439,63.42557144165039,63.67366409301758,11413873.0,0.013692384059510676,1.1153826933647712,-4.266711087420043,72.10526011247525,71.72274944644244,-1.1200618366799517,-2.550016068285508,-4.537263416251605,-7.410475877587004,30.414886793218464,1.0591583251953267,1.9296853055841794,2.1393096923828097,-0.7981307378650229,5.076750122630649,0.6705894772588934,3.608029907506726,-2.615827557525215,89.41786407027608,15.396745296857588,1.468720215123919,8,-1.0496158599853445,-2.662210464477532,-5.78005313873291,-7.404577255249023,3.5591659545898438,2,0.05135820860449192,-1.5090858870733677,63.41603088378906,-1.309844086959949,63.66412353515625,-1.6885301770184509,63.04389190673828,0.05135820860449192
14254,2018-08-16,65.69656372070311,65.83969879150389,64.28434753417969,64.50381469726561,19378358.0,0.021968274404162713,1.1032198825944572,1.95313798122271,81.30840248536319,72.7663483265691,-2.2230541346227426,-3.6741473971100618,-5.859276248636469,-8.686619147653403,31.512614918838523,1.5553512573242045,1.854005797787778,3.249044990539538,0.15308424126669706,6.345005739812379,1.701064615903114,4.797025365175962,-3.7473768208156457,95.48176485958932,16.3710566631445,1.5479803746364216,8,-1.4408359527587749,-3.191791534423821,-7.1636438369750834,-8.816793441772447,1.841606140136733,3,0.01641253376503027,1.1153826933647712,64.28434753417969,-1.5090858870733677,63.41603088378906,-1.309844086959949,63.66412353515625,0.01641253376503027
14255,2018-08-17,65.89694976806639,66.06870269775389,65.55343627929689,65.62976837158203,8223761.0,0.003050175473639394,-1.4545520625113881,0.2240047078088101,78.52349713580446,73.32416138020602,-2.1850085937432127,-3.5658665189789645,-5.967116416168956,-8.743967265566639,33.05003516045147,0.5152664184570028,1.886661763479438,3.1374080657958814,-0.031194142865302865,6.3060102744570585,1.5531069614652893,4.7217091701264735,-3.4809014411849546,94.32186204182933,15.43888269175305,1.584301104330589,8,-1.526720046997056,-3.2776756286621023,-7.328248023986802,-9.017179489135728,1.517173767089858,4,0.019692969228035206,1.1032198825944572,65.69656372070311,1.1153826933647712,64.28434753417969,-1.5090858870733677,63.41603088378906,0.019692969228035206
14256,2018-08-20,66.95610809326172,67.00381469726561,65.77290344238281,65.83969879150389,10919426.0,0.016072949186922703,1.031504193004129,4.178469446031115,78.66666382378548,73.91675441623958,-2.965110223516632,-4.282455468811875,-6.937662456551109,-9.672892561341953,34.58409041058208,1.2309112548827983,2.0114504167119165,3.839696121215823,0.4646889889348387,7.2147032534968005,2.152192555075331,5.527199687356315,-4.028688154458138,98.73746143533288,20.78452197875808,1.6875035661404902,8,-2.1183223724365234,-3.8692779541015696,-8.320611953735352,-10.038169860839844,0.15267181396484375,0,0.003562756044247939,-1.4545520625113881,65.89694976806639,1.1032198825944572,65.69656372070311,1.1153826933647712,64.28434753417969,0.003562756044247939
14257,2018-08-21,66.00190734863281,67.03244018554689,65.92557525634766,66.99427795410156,10285701.0,-0.014251138123198892,1.0714326508466547,-0.8888949634387914,72.66006832693542,73.32996601979593,-1.8142681569839567,-3.0526444358485563,-5.896419906206162,-8.583239003412004,35.62290868174694,1.106864929199233,2.020182233770761,2.611163330078128,-0.7655576384454434,5.987884298601699,0.9228028458163351,4.2995238143399135,-2.422264248475308,71.42860164629134,-5.677604822826822,1.6883604842617856,8,-1.149808883666978,-2.900764465332024,-7.216124534606934,-9.083969116210938,1.4790115356445312,1,0.011710319798793112,1.031504193004129,66.95610809326172,-1.4545520625113881,65.89694976806639,1.1032198825944572,65.69656372070311,0.011710319798793112
14258,2018-08-22,65.87786102294922,66.22137451171875,65.69656372070311,66.01145172119139,6176178.0,-0.0018794354688624892,-1.115382249830799,0.13461775016912278,73.9348338282158,73.62010999431578,-1.4960135908819012,-2.726445222435032,-5.688362450627864,-8.304803103261406,35.78224284541163,0.5248107910156392,1.9954511693769064,2.2700368881225614,-1.1624647627830882,5.702538539028204,0.5537860626697437,3.9862877135753862,-1.676714447421631,57.986163165814055,-18.521131624310662,1.7162508254528224,8,-1.0257625579833842,-2.7767181396484304,-6.963261604309082,-8.959922790527344,1.8129806518554688,2,0.025202834641401495,1.0714326508466547,66.00190734863281,1.031504193004129,66.95610809326172,-1.4545520625113881,65.89694976806639,0.025202834641401495
14259,2018-08-23,65.81106567382811,66.02098846435547,65.59160614013672,65.71565246582031,5806654.0,-0.0010139271081955892,-1.5,-0.7142204454597069,70.70842245326673,73.59129618517444,-1.1006946170358987,-2.4104855660415723,-5.541214143060216,-8.094932536725935,35.51355296588876,0.42938232421875,1.9548306343774584,1.966600418090806,-1.3831940602576651,5.316394896439277,0.2917031789165776,3.6414976572650417,-1.1002862484970422,17.419115219542483,-54.774116618865655,1.6748972391742338,8,-0.7728996276855327,-2.7099227905273224,-6.777191162109361,-8.893127441406236,2.4427490234375,3,0.03088307101748833,-1.115382249830799,65.87786102294922,1.0714326508466547,66.00190734863281,1.031504193004129,66.95610809326172,0.03088307101748833
14260,2018-08-24,65.87786102294922,66.0782470703125,65.62023162841797,65.83969879150389,5194098.0,0.0010149561998000767,1.086942918723493,0.39996801535283927,69.80334973068179,73.49425605083304,-0.8082076099207143,-2.171525659886896,-5.493539510432456,-8.02366786211988,37.25145767926272,0.45801544189453125,1.8829473682008313,1.7686058044433537,-1.3226205511766835,4.859832160063391,0.22299262663332797,3.3142189822533723,-0.7491826607792973,19.867304199562426,-48.750696462261956,1.5456131778100188,8,-0.7490463256835795,-2.7767181396484304,-6.843986511230469,-8.959922790527344,2.58587646484375,4,0.025202834641401495,-1.5,65.81106567382811,-1.115382249830799,65.87786102294922,1.0714326508466547,66.00190734863281,0.025202834641401495
14261,2018-08-27,65.83015441894531,66.25,65.39122009277344,66.16412353515625,5327822.0,-0.0007241674708790002,2.3962526023594726,-8.751299480204658,67.6945890541235,73.9338985500724,-0.47040617163830234,-1.9074833609849122,-5.344014931484004,-7.836624697828853,38.367319237525656,0.8587799072265625,1.9117364418161031,1.5214715957641545,-1.4666909742334866,4.5096341657617955,0.02739031076532683,3.015552880762975,1.2022857666015767,26.744391450273568,-38.6835111390606,1.494081284998821,8,-0.6011486053466797,-2.5524845123290945,-6.7962799072265625,-8.912216186523438,2.2709884643554688,0,0.02406145223555911,1.086942918723493,65.87786102294922,-1.5,65.81106567382811,-1.115382249830799,65.87786102294922,0.02406145223555911
14262,2018-08-28,65.48664093017578,65.71565246582031,65.24809265136719,65.69656372070311,6219251.0,-0.0052181783834714945,2.7691195916233586,0.6285694704618755,63.73938190377985,73.00435652688401,0.2209463797455271,-1.4298616223616136,-4.868584016141568,-7.336531656405398,38.767188254207454,0.582061767578125,1.9493223119108265,1.04627876281738,-1.9036628962148399,3.996220421849607,-0.42869206669872995,2.52124959233349,1.5129748535156438,23.809415025662112,-37.422854456218815,1.4749708295161121,8,0.1717529296875,-2.208971023559563,-6.452766418457031,-8.296754837036133,2.47137451171875,1,0.024770532646198218,2.3962526023594726,65.83015441894531,1.086942918723493,65.87786102294922,-1.5,65.81106567382811,0.024770532646198218
14263,2018-08-29,65.65839385986328,65.74427795410156,65.14312744140625,65.24809265136719,5753206.0,0.0026227170495831675,1.0655630267521268,-1.9545338906052567,71.45033480814516,71.9090156738598,0.29569458961786665,-1.4251818251839978,-4.904934400602251,-7.391777009275302,39.120886750798235,0.6011505126953125,1.963875893429318,1.0596349716186495,-1.7878913843583746,3.9071613275956736,-0.36412820636986964,2.4833981496071615,1.27116099853518,46.55155776123518,-15.316307922370989,1.4237631779885123,8,0.42938995361328125,-2.380723953247063,-6.333489418029785,-7.9627838134765625,2.1183242797851562,2,0.027757685153004807,2.7691195916233586,65.48664093017578,2.3962526023594726,65.83015441894531,1.086942918723493,65.87786102294922,0.027757685153004807
14264,2018-08-30,65.40076446533203,65.78244018554689,65.21946716308594,65.51526641845703,4972341.0,-0.003923784597611668,-1.3599961620878838,-0.27906803770988675,68.29630875583672,70.77266140941893,0.566528860716133,-0.9676618140314304,-4.519794730343946,-7.022983134981416,40.13855925855286,0.5629730224609517,2.085415725777999,0.643608474731451,-1.9945206421630672,3.2817375916259692,-0.675456083715801,1.9626730331787101,1.421604748046903,23.276123518059002,-40.88990146105562,1.3190645584472576,8,0.6870193481445312,-2.123094558715813,-5.536738395690918,-7.166032791137695,2.7862548828125,3,0.035016061787574326,1.0655630267521268,65.65839385986328,2.7691195916233586,65.48664093017578,2.3962526023594726,65.83015441894531,0.035016061787574326
14265,2018-08-31,65.44847106933594,65.60114288330078,65.03816986083984,65.21946716308594,6018978.0,0.0007294502502213085,1.1071418372883293,-2.0,65.20323152688857,69.2767244875415,0.5012245223449554,-0.8595344214655825,-4.433731671600931,-6.9537008842035135,40.76050427566492,0.5629730224609375,2.07534687858697,0.5644067764282283,-1.9404784957030756,3.069292048559525,-0.6880358596374236,1.8168494124938803,1.2731436377246297,33.85798019353173,-27.209949845958604,1.2524426360656484,8,0.5868339538574219,-2.1708011627197195,-5.283871650695801,-6.913166046142578,3.5782470703125,4,0.04286339439400644,-1.3599961620878838,65.40076446533203,1.0655630267521268,65.65839385986328,2.7691195916233586,65.48664093017578,0.04286339439400644
14266,2018-09-04,64.83778381347656,65.27671813964844,64.81870269775389,65.23854827880861,6045178.0,-0.009330810114913324,-1.0869791938258668,-1.750033315565094,61.40886839443706,68.02659116170835,0.8714721581998504,-0.12525733665972894,-3.702533646173066,-6.23661553173865,41.03453779308217,0.6297683715820455,1.8257788796161378,-0.12881851196289062,-2.5036683720559267,2.2460313481301384,-1.3162434420094087,1.0586064180836274,1.7491553058863474,1.9799080106728115,-56.832211573439785,1.1874249300465147,9,0.6965675354003906,-1.0114498138427663,-4.673184394836426,-6.302478790283203,2.385498046875,1,0.05592346716765406,1.1071418372883293,65.44847106933594,-1.3599961620878838,65.40076446533203,1.0655630267521268,65.65839385986328,0.05592346716765406
14267,2018-09-05,65.47709655761719,65.54389190673828,64.79962158203125,64.83778381347656,6664337.0,0.009860188096184386,-1.0800213219616204,-1.5952331093300278,59.93641649357677,66.47121145785957,0.16750066595055557,-0.6442944772725241,-4.199425215790328,-6.7712838336907595,41.12937313997337,0.7442703247070312,1.6321009039622396,0.4131660461425781,-1.8717241202698602,2.6980562125550094,-0.729279037063634,1.5556111293487973,0.9330189195848249,68.93184288153914,13.413184406831974,1.1424450832062163,9,0.0477142333984375,-1.0114498138427734,-5.312497138977051,-6.941791534423828,-0.23854827880857954,2,0.04007578930098932,-1.0869791938258668,64.83778381347656,1.1071418372883293,65.44847106933594,-1.3599961620878838,65.40076446533203,0.04007578930098932
14268,2018-09-06,66.20229339599611,66.35496520996094,65.66793823242189,65.81106567382811,10099995.0,0.011075580264020557,-1.028175992972937,0.6119504510955621,54.75767010750302,64.6989056416636,-0.5663986120312927,-1.230417583213864,-4.759763452180735,-7.409105940477431,41.43897159694407,0.87786865234375,1.360078674825317,1.0100229263305778,-1.2248420313311357,3.244887883992284,-0.10740955250027184,2.1274554051614274,-1.402671813964858,90.18404607038187,38.079640894723795,1.117432478830854,9,-0.6250000000000142,-1.736646652221694,-5.598763465881362,-7.228057861328139,0.41030120849607954,3,0.026520562292251526,-1.0800213219616204,65.47709655761719,-1.0869791938258668,64.83778381347656,1.1071418372883293,65.44847106933594,0.026520562292251526
14269,2018-09-07,66.47901153564453,66.58396911621094,65.69656372070311,65.99236297607422,9971930.0,0.004179887515273872,1.5479518072289564,1.2439010121101302,55.39823785304507,63.09833765525952,-0.8251812250263271,-1.2978721745478197,-4.839168970189121,-7.605399402833598,42.236184252130904,0.8874053955078267,1.190260702680618,1.1116455078124972,-0.9331170686025985,3.156408084227593,0.08926421960495645,2.134026796020038,-1.6793899536132812,94.11787342118541,45.3975604144492,1.0223812882075467,9,-0.7872161865234375,-2.013364791870117,-5.865939140319824,-7.495233535766602,-0.20038604736328125,4,0.01952054601937192,-1.028175992972937,66.20229339599611,-1.0800213219616204,65.47709655761719,-1.0869791938258668,64.83778381347656,0.01952054601937192
14270,2018-09-10,66.37404632568361,67.35687255859375,66.34542083740234,66.79389190673828,7616759.0,-0.001578922543164496,-3.240029423993348,-0.8627284984165512,43.44085836614698,60.403478689928804,-0.7179281400612894,-0.9809204839817909,-4.546962497885531,-7.414470861400218,43.38524299018046,1.0114517211914062,1.0120415399777585,0.8401725769043082,-0.9321516941887467,2.612496847997363,-0.04598955864221921,1.7263347124508357,-1.5030508422851767,61.56707957420458,18.381557842708183,0.8861621355465258,9,-0.29579925537110796,-1.6984729766845845,-5.672710418701186,-7.1326351165771555,1.5839691162109233,0,0.027314486954208572,1.5479518072289564,66.47901153564453,-1.028175992972937,66.20229339599611,-1.0800213219616204,65.47709655761719,0.027314486954208572
14271,2018-09-11,65.91603088378906,66.60305023193361,65.90648651123047,66.60305023193361,6094644.0,-0.006900520116660647,1.027784872680387,1.63636198437225,48.91042990393663,58.75581735661289,-0.2754126488265598,-0.36422146874008376,-3.9154718956388876,-6.86801664458082,44.103184173893226,0.6965637207031392,0.8674466212528813,0.269561767578125,-1.2739753295298755,1.8130988646861255,-0.5022067809758681,1.0413303161321181,-0.895882775878917,43.6566184543415,3.876617111866331,0.7717685485539973,9,0.1622161865234375,-0.9017162322998047,-5.186069488525391,-6.67461967468261,2.614501953125,1,0.047191665125340565,-3.240029423993348,66.37404632568361,1.5479518072289564,66.47901153564453,-1.028175992972937,66.20229339599611,0.047191665125340565
14272,2018-09-12,66.66030120849611,66.81298065185547,65.95420074462889,66.22137451171875,6382320.0,0.011291188421511666,1.3076623443186277,-0.6388854956745846,58.57738346146391,57.32548942920386,-0.9339009434992391,-0.8990730772477917,-4.466659281921011,-7.5215172518110975,44.870372382900364,0.8969497680664062,0.7438188253985203,0.8516185760498161,-0.3487009834987589,2.051938135598391,0.2514587962755286,1.4517783558241035,-1.4999496335449436,58.75675333827273,20.400666193475388,0.6001597797742882,9,-0.582054138183608,-1.6459865570068501,-5.768125534057631,-7.256675720214858,2.242370605468736,2,0.008445516171530665,1.027784872680387,65.91603088378906,-3.240029423993348,66.37404632568361,1.5479518072289564,66.47901153564453,0.008445516171530665
14273,2018-09-13,67.58587646484375,67.69084167480469,66.39312744140625,66.94656372070311,10750594.0,0.013884954606680822,2.0561664510564897,1.4565364759868444,66.37325975872417,57.11181731841358,-1.7403233179702227,-1.649178285499488,-5.192105683168265,-8.37165403464138,45.484217533692906,1.2977142333984375,0.6687251669166443,1.6121173858642521,0.38664568497173946,2.837589086756765,0.9993815354179958,2.2248532363105085,-2.29373363087403,94.73668102557828,51.51258566585947,0.612735850446257,9,-1.3406448364257812,-2.4045772552490234,-6.450380325317383,-7.938930511474602,1.4503860473632812,3,-0.03473104602344179,1.3076623443186277,66.66030120849611,1.027784872680387,65.91603088378906,-3.240029423993348,66.37404632568361,-0.03473104602344179
14274,2018-09-14,66.77481079101561,67.5,66.46946716308594,67.5,7792928.0,-0.012000520171548401,1.8421074780120354,-1.1343262208219933,57.275575133394184,56.23096660802531,-0.7977431659821121,-0.7938946149492239,-4.21481768989598,-7.486662594780007,45.4011033976677,1.1164093017578125,0.6295294341123849,0.7471393585204993,-0.5211105726419305,2.015389289682929,0.11301439293927729,1.3812643241017213,-1.2907720497790933,48.663197636383835,2.381987971351599,0.6341249655812169,9,-0.529579162597642,-1.5935115814208842,-5.489027976989732,-7.127864837646463,2.4713745117187784,4,-0.0024293020766634754,2.0561664510564897,67.58587646484375,1.3076623443186277,66.66030120849611,1.027784872680387,65.91603088378906,-0.0024293020766634754
14275,2018-09-17,67.19465637207031,67.23282623291016,66.45992279052734,66.65076446533203,7018770.0,0.0062874843984011,1.4923057998646903,-0.7499999999999853,60.43794938836488,56.123086718461735,-1.0547634287876804,-1.1716031550023729,-4.477361541652883,-7.822381989586518,45.20010606816493,0.7729034423828125,0.5384028555615572,1.1020996093750028,-0.2667830345999249,2.4709822533499306,0.41765828738753896,1.7865409313624667,-1.5340733961483437,72.1924584934945,22.47169162309899,0.6844413219874641,9,-0.9494247436523438,-2.013357162475586,-5.505724906921387,-7.547710418701165,1.6030502319335795,0,-0.01363249599368166,1.8421074780120354,66.77481079101561,2.0561664510564897,67.58587646484375,1.3076623443186277,66.66030120849611,-0.01363249599368166
14276,2018-09-18,67.19465637207031,67.65267181396484,66.69847106933594,67.18511199951172,7126819.0,0.0,1.0618544804108245,0.017548289357404368,63.79046316658345,56.55131412657359,-0.7658163769388153,-1.2151149681111804,-4.31127951108131,-7.734049869263487,44.66610651948933,0.9542007446289062,0.4899271129190197,1.090172195434576,-0.31409168185453495,2.494436072723687,0.3880402567900205,1.7923041340791315,-1.371652700237732,71.42844590884152,17.668740225375657,0.7021319386445541,9,-0.5152664184570312,-1.8272895812988281,-5.066793441772461,-7.313930511474609,0.114501953125,1,0.01136041332806803,1.4923057998646903,67.19465637207031,1.8421074780120354,66.77481079101561,2.0561664510564897,67.58587646484375,0.01136041332806803
14277,2018-09-19,66.77481079101561,67.33778381347656,66.45037841796875,66.93701934814453,8325522.0,-0.00624819894501627,-1.1882248915896114,-16.995203836931946,58.666710889313315,56.98565199121918,-0.15928165393741267,-0.7740841800758034,-3.735419416919747,-7.228330919183378,43.93867759334399,0.8874053955078125,0.4686806079576229,0.631681442260728,-0.8029094734817193,2.066272358003175,-0.08561401561048854,1.3489769001319445,-0.8023800789452622,29.41197220360397,-24.216071175917723,0.7172954578712231,9,-0.08110809326170454,-1.3167953491210795,-4.646947860717759,-6.517177581787095,-0.01908874511717329,2,0.026293178896355407,1.0618544804108245,67.19465637207031,1.4923057998646903,67.19465637207031,1.8421074780120354,66.77481079101561,0.026293178896355407
14278,2018-09-20,67.53816986083984,67.58587646484375,66.84160614013672,67.12786102294922,6435454.0,0.011431841749627747,1.9433967957034668,-2.5295141338598977,65.38462383305864,58.09525043344291,-0.7970356312946052,-1.4826981121090057,-4.318372438529444,-7.8913644504356455,43.55158943202652,0.8110656738281392,0.5451444688584957,1.3120250701904297,-0.24487347821276728,2.8689236185936267,0.5335757959888241,2.0904743443920353,-1.4282662717507435,90.47637178193632,31.645446322282318,0.7784492742016017,9,-0.7395057678222656,-1.9799633026123047,-5.410306930541992,-7.132635116577141,-0.3625946044921875,3,0.020203419132270195,-1.1882248915896114,66.77481079101561,1.0618544804108245,67.19465637207031,1.4923057998646903,67.19465637207031,0.020203419132270195
14279,2018-09-21,67.84351348876953,68.30152893066406,67.66221618652344,67.66221618652344,17850689.0,0.004521052740381393,-6.052644868072213,0.44185570844179994,66.62254082258326,60.67099292860249,-0.9928819562008613,-1.7159461515858254,-4.4594210321835135,-8.080028586727963,43.43902766277583,0.7633590698242188,0.6102318764158383,1.5157463073730497,-0.18569152445655845,3.217184139202658,0.6650273914582385,2.366465223287861,-1.6071348528231795,75.25779569227726,12.719874842912532,0.8507189159148066,9,-0.7395057678222656,-1.5505752563476562,-5.415079116821282,-7.075384140014641,0.3339691162109375,4,0.017580885218082765,1.9433967957034668,67.53816986083984,-1.1882248915896114,66.77481079101561,1.0618544804108245,67.19465637207031,0.017580885218082765
14280,2018-09-24,67.53816986083984,68.03434753417969,67.39503479003906,67.6717529296875,6747862.0,-0.00450070481653686,-2.04541076847595,-0.7368177418676093,69.57125652614812,62.96664033107044,-0.5643937163929564,-1.3490027554076676,-3.997018124022489,-7.648236074135397,43.128011903891675,0.639312744140625,0.6669209263120308,1.127387237548831,-0.6422727730417392,2.897047248139401,0.24255723225354586,2.012217242844116,-1.095276195421718,58.76299282046209,-10.962736803367832,0.8848300052952877,9,-0.4103050231933594,-0.9875946044921875,-4.157919883728027,-6.087785720825202,1.9942703247070455,0,0.02528963170624632,-6.052644868072213,67.84351348876953,1.9433967957034668,67.53816986083984,-1.1882248915896114,66.77481079101561,0.02528963170624632
14281,2018-09-25,67.41412353515625,68.11068725585939,67.29007720947266,67.60496520996094,6770499.0,-0.001836684736041705,-2.739101717305217,1.4286367011251357,65.17192336651874,63.69936698718763,-0.22964488727072307,-1.1596614552632047,-3.704887339820054,-7.400682717902384,43.085144486382994,0.820610046386733,0.7019872153556861,0.9241424560546818,-0.877592064539698,2.7258769766490616,0.02327519575749193,1.8250097163518717,-0.7853663432135249,52.061953394825125,-17.03037688553387,0.9008672602971902,9,-0.06679534912109375,-0.8635482788085938,-3.9193716049194336,-5.849237442016609,2.824424743652358,1,0.020523638019651846,-2.04541076847595,67.53816986083984,-6.052644868072213,67.84351348876953,1.9433967957034668,67.53816986083984,0.020523638019651846
14282,2018-09-26,67.10877990722656,67.89122009277344,66.96565246582031,67.68129730224611,7260963.0,-0.004529371768372092,-1.1555600963033377,2.9999600223875373,57.5999866953057,62.72455886903002,0.16316402898476667,-0.7658244125539966,-3.229696183122087,-6.97570561837275,43.0636466027975,0.925567626953125,0.8168878302661682,0.5376918792724581,-1.219358782611721,2.294742541156637,-0.3408334516696385,1.4162172102145547,-0.31274554141170086,18.300540879517126,-46.13588345998869,0.8785253309420921,9,0.26717376708984375,-0.5582046508789062,-3.1464719772338867,-5.076337814331062,2.6622085571289062,2,0.00298587484746049,-2.739101717305217,67.41412353515625,-2.04541076847595,67.53816986083984,-6.052644868072213,67.84351348876953,0.00298587484746049
14283,2018-09-27,67.48091888427734,67.91984558105469,66.87023162841797,67.10877990722656,6315458.0,0.005545309832263978,-1.4719030464194913,-0.6500046641169333,58.26771058668868,62.8347961416183,-0.25192106864398056,-1.048163492593119,-3.436773578353396,-7.219195344724845,43.147768179133436,1.0496139526367188,0.9563249394765307,0.8187046051025391,-0.9280535985392362,2.5654628087443143,-0.054674496718348564,1.6920837069234267,0.8206100463867188,42.666695095494205,-17.27103517022006,0.8733791018208887,9,-0.1049652099609375,-0.9303436279296875,-3.5042982101440288,-5.434164047241204,1.47900390625,3,-0.01074669477489687,-1.1555600963033377,67.10877990722656,-2.739101717305217,67.41412353515625,-2.04541076847595,67.53816986083984,-0.01074669477489687
14284,2018-09-28,67.69084167480469,67.93893432617189,67.41412353515625,67.48091888427734,7135622.0,0.0031108466511451383,-2.055546918378761,0.5640978329950591,60.68113715942808,62.86181700506977,-0.3556393386580794,-1.135964147875896,-3.4625648726811846,-7.288495918850515,43.21547220790458,0.5248107910156392,1.002214360799897,0.91412353515625,-0.784025677764518,2.612272748077018,0.06504892869585888,1.7631981416166411,0.5820613098144491,66.15392185203105,6.15699500367171,0.849074606460385,9,-0.31488800048828125,-1.1402664184570312,-3.7142210006713725,-5.644086837768548,2.0801467895507812,4,-0.007612055127522832,-1.4719030464194913,67.48091888427734,-1.1555600963033377,67.10877990722656,-2.739101717305217,67.41412353515625,-0.007612055127522832
14285,2018-10-01,68.25381469726561,68.59732818603516,67.37595367431639,67.81488800048828,7994668.0,0.00831682704087977,1.1694933629668027,2.0908958749772175,68.64536935621248,63.40125102613966,-0.8410122702804159,-1.5578643407181545,-3.831375901391482,-7.724276105922044,43.76393262717449,1.2213745117187642,0.9331752120957901,1.3368293762206918,-0.36281159989746925,3.0364703523388528,0.48700888816161125,2.1866498642797723,-1.383583068847642,80.11034836156014,17.301000824003182,0.8498204880590771,10,-0.7299613952636577,-1.5553398132324077,-4.184160232543931,-6.207059860229471,1.6984786987304972,0,-0.0011183564262848833,-2.055546918378761,67.69084167480469,-1.4719030464194913,67.48091888427734,-1.1555600963033377,67.10877990722656,-0.0011183564262848833
14286,2018-10-02,68.46373748779297,68.864501953125,67.83396911621094,68.67366027832031,10894589.0,0.0030756198969750237,2.483847671614459,-0.47826389251014045,65.72382267561726,64.18537455795122,-0.9521089152301982,-1.5623121241134754,-3.845923566941906,-7.806170017695976,44.768120571463,1.0305328369140625,0.9874938067622168,1.3654544830322237,-0.16553685252894468,2.896445818593392,0.5999588152516395,2.130950150812808,-1.5589639282226528,79.90420554490748,15.897237193481132,0.7654956677805819,10,-0.6106834411621094,-1.6316757202148438,-4.348758697509751,-6.416982650756829,3.1774826049804688,1,0.015609762729422494,1.1694933629668027,68.25381469726561,-2.055546918378761,67.69084167480469,-1.4719030464194913,67.48091888427734,0.015609762729422494
14287,2018-10-03,68.10114288330078,69.10305023193361,68.08206176757811,68.78816986083984,10037325.0,-0.005296155567855676,-1.815785043975897,3.272760312556787,54.981552537282106,63.02947774730938,-0.4264325965921216,-1.0467166291011267,-3.31059477288332,-7.3411896329445625,45.66354651174232,1.0209884643554972,0.9786866165247119,0.8716575622558622,-0.5175406323906344,2.260855756902359,0.1770584649326139,1.5662566595791105,-1.1179801879882802,55.12813503724423,-4.78552805832679,0.6945990973232478,10,-0.114501953125,-1.1498069763183594,-3.8478050231933594,-6.054388046264641,3.9217605590820312,2,0.03138574926959037,2.483847671614459,68.46373748779297,1.1694933629668027,68.25381469726561,-2.055546918378761,67.69084167480469,0.03138574926959037
14288,2018-10-04,67.95801544189453,68.09160614013672,67.23282623291016,67.86259460449219,10837054.0,-0.00210168927196297,3.7367601573842237,-0.13888950583009438,63.135605422793994,62.64204048066613,-0.24304592283345983,-0.8066690645587755,-3.02574955901963,-7.095316853289361,45.497454862561376,0.868316650390625,0.947807421211337,0.6407440185546847,-0.6960546006940689,1.9775426378034382,-0.02765529106969211,1.3091433281790614,-0.8476594943847573,38.775526854699585,-21.629262721442238,0.6683993096243735,10,0.02862548828125,-1.0066795349121094,-3.489983558654785,-5.911260604858391,3.4732818603515625,3,0.026677839408230986,-1.815785043975897,68.10114288330078,2.483847671614459,68.46373748779297,1.1694933629668027,68.25381469726561,0.026677839408230986
14289,2018-10-05,67.77671813964844,68.40648651123047,67.34732818603516,67.96755981445311,7790308.0,-0.0026677839408231208,-1.0181717741466534,-1.999999999999851,56.82328782805296,61.22559951421111,-0.08070717684984174,-0.5514385600526595,-2.6871537956609473,-6.803972156117787,45.25913333864216,1.0591583251953125,0.9856356744619177,0.39456138610839275,-0.8961018158581311,1.6852245880749166,-0.25077021487486206,1.0398929870916476,-0.5468005350732312,29.081645141024687,-28.59975099303177,0.6453316009832588,10,0.20992279052734375,-0.8253822326660156,-3.093991279602051,-5.729963302612298,3.4923629760742188,4,0.017457390728789823,3.7367601573842237,67.95801544189453,-1.815785043975897,68.10114288330078,2.483847671614459,68.46373748779297,0.017457390728789823
14290,2018-10-08,68.18701934814453,68.41603088378906,67.64312744140625,67.68129730224611,9279830.0,0.006053719031521965,-1.655743721491113,-2.649956024626332,60.61223657265,60.71896764822569,-0.43503891628881775,-0.8632094871968832,-2.9161497939747107,-7.109102597240081,44.53634846845124,0.7729034423828125,0.9167319811287769,0.7142139434814396,-0.5322360244174575,1.9606639113803368,0.09098895953198394,1.3374389274308953,-0.954193115234375,51.02025830770071,-4.718896302953986,0.6232249839494499,10,-0.20037841796875,-1.2356834411621094,-3.5042924880981445,-6.140264511108391,3.0057296752929688,0,0.02322977498288381,-1.0181717741466534,67.77671813964844,3.7367601573842237,67.95801544189453,-1.815785043975897,68.10114288330078,0.02322977498288381
14291,2018-10-09,69.02671813964844,69.33206176757811,67.71946716308594,68.18701934814453,8249122.0,0.012314642867972125,1.2236763893637965,1.6603958603627176,72.09739678318712,62.329790991323634,-1.1420323139410726,-1.5367019618762754,-3.6016528504227523,-7.827319762287203,44.731744319350376,1.6125946044921733,0.8285144636586637,1.3983783721923828,0.19425760969855332,2.6024991346862123,0.7963179909454681,2.0004387534392976,-1.6816784667968676,85.45453223866227,25.29522211902929,0.602060381246915,10,-0.9255714416503906,-1.96087646484375,-4.370230674743652,-6.979963302612298,1.6698455810546875,1,0.01340894194730713,-1.655743721491113,68.18701934814453,-1.0181717741466534,67.77671813964844,3.7367601573842237,67.95801544189453,0.01340894194730713
14292,2018-10-10,67.22328186035156,69.55152893066406,67.16603088378906,69.16030120849611,13259191.0,-0.026126640928347933,-1.3255893520567354,-2.3068025912903014,47.43388075718331,61.12603212137859,0.7591912068704829,0.32788479094762124,-1.6944048419561284,-5.912721915416903,44.49793532306571,2.385498046875,0.6979470901028293,-0.4332069396972713,-1.5662683025018822,0.6998544231073396,-0.9997376210995697,0.13332374170502703,2.1087799072265483,2.3999590625319827,-51.69688338424831,0.5665306814023021,10,1.135498046875,-0.04770660400390625,-2.5429391860961914,-5.176527023315423,4.188934326171875,2,0.0657203592291078,1.2236763893637965,69.02671813964844,-1.655743721491113,68.18701934814453,-1.0181717741466534,67.77671813964844,0.0657203592291078
14293,2018-10-11,65.23854827880861,67.29962158203125,64.71373748779297,67.14694976806639,13491952.0,-0.029524496969160263,1.3362076095947064,0.9852258270346271,33.33330079116524,58.08738363601605,2.6735460699464113,2.2427317738459323,0.3849073603563937,-3.818554958100748,42.901826246311856,2.5858840942382812,0.5694478824597127,-2.3005741119384595,-3.867611949667719,-0.7335362742092002,-3.084093030803089,-1.5170551930738299,4.3129806518554545,10.848148317534307,-38.8959893876697,0.783518918864629,10,1.8940849304199077,1.8940849304199077,-0.24331951141358843,-3.191793441772468,7.3377914428710795,3,0.10399304310972779,-1.3255893520567354,67.22328186035156,1.2236763893637965,69.02671813964844,-1.655743721491113,68.18701934814453,0.10399304310972779
14294,2018-10-12,66.61259460449219,66.85114288330078,65.28626251220703,65.55343627929689,10648938.0,0.02106187770781398,1.0372665872069924,-0.5549976413020021,44.790529625408674,55.43684588814896,1.263317015680812,0.9021639180225804,-0.8683381178770162,-5.072238575789882,41.21946145173816,1.6125946044921733,0.5570783335716527,-0.9184169769287109,-2.5036848002793732,0.6668508464219514,-1.711050888604035,-0.1257830652533869,2.938934326171875,39.250495585074255,-8.966462355890918,0.7926339116753285,10,0.5200386047363281,0.5200386047363281,-1.5911245346069336,-4.565839767456048,6.240455627441406,4,0.07233921342299654,1.3362076095947064,65.23854827880861,-1.3255893520567354,67.22328186035156,1.2236763893637965,69.02671813964844,0.07233921342299654
14295,2018-10-15,66.27862548828125,66.99427795410156,65.77290344238281,66.02098846435547,6896783.0,-0.005013603181107995,-2.240549376031092,0.2432469422154384,43.75654415120678,52.99603716321446,1.4389631698266925,1.2268909269034367,-0.4367988835030445,-4.629596620735732,39.414221773146316,1.22137451171875,0.5016921514414321,-1.2065845489501896,-2.8830772733600583,0.469908175459679,-2.044830911155117,-0.3683381867452624,3.079391784667962,32.3471571473855,-14.747960907535997,0.8382463622049338,10,0.8540077209472656,0.8540077209472656,-1.199904441833496,-4.23187065124511,5.0763397216796875,0,0.07529509839222248,1.0372665872069924,66.61259460449219,1.3362076095947064,65.23854827880861,-1.3255893520567354,67.22328186035156,0.07529509839222248
14296,2018-10-16,67.95801544189453,68.04389190673828,66.55534362792969,66.65076446533203,10719992.0,0.02533833405929964,1.0129064872895346,5.074002783618111,54.0565144536856,52.89325515392596,-0.3572792534603195,-0.41358240929412204,-2.0060131940448116,-6.188835493794684,37.54351952458227,1.7652664184570312,0.4491053440744821,0.4346374511718807,-1.248746982897103,2.1180218852408643,-0.40705476586261113,1.2763296682063725,1.2142306396484344,67.0611371410458,15.649383572257022,0.8416922170344926,10,-0.8253822326660156,-0.8253822326660156,-2.5811052322387695,-5.749044418334961,3.4064865112304688,1,0.047599000066573804,-2.240549376031092,66.27862548828125,1.0372665872069924,66.61259460449219,1.3362076095947064,65.23854827880861,0.047599000066573804
14297,2018-10-17,68.53053283691406,68.64503479003906,67.5572509765625,67.83396911621094,9793036.0,0.008424574957004882,1.3505226021299745,0.5328462041273695,54.91948247366205,51.980352604022414,-0.9638404102158802,-0.8936386574266493,-2.470504698521907,-6.636043386192469,36.17302300821551,1.0877838134765625,0.3005698501501115,0.9193687438964844,-0.7826640971942709,2.6214015849872396,0.06835232335110675,1.770385164441862,0.4633729008789089,97.08742574468788,42.72836180346464,0.8510164205453812,10,-1.3978996276855469,-1.3978996276855469,-2.9842519760131836,-6.264310836791992,2.7194671630859375,2,0.03160680056207488,1.0129064872895346,67.95801544189453,-2.240549376031092,66.27862548828125,1.0372665872069924,66.61259460449219,0.03160680056207488
14298,2018-10-18,68.90267181396484,69.08396911621094,68.14885711669922,68.84542083740234,12812848.0,0.005430265337880602,3.4545520625113575,0.08219058050383352,55.59470782210156,51.84384371447226,-1.3274875441083793,-1.2209077476879884,-2.7314499749327013,-6.868923990216167,34.68446428785129,0.9351119995117188,0.1706870124291271,1.2232826232910128,-0.5732005357875352,3.0197657823695607,0.3250410437517388,2.1215242028302868,-4.188934326171875,95.2261372151563,40.60923508284105,0.8982415795392721,10,-1.7700386047363281,-1.7700386047363281,-3.356390953063965,-6.636449813842773,3.082061767578125,3,0.03642158288628172,1.3505226021299745,68.53053283691406,1.0129064872895346,67.95801544189453,-2.240549376031092,66.27862548828125,0.03642158288628172
14299,2018-10-19,69.03626251220703,69.33206176757811,68.64503479003906,68.98854827880861,15210043.0,0.001938831901945326,1.149267268127408,0.833422174839837,53.76149184778431,51.082649856153864,-1.4121224890736954,-1.3286812056230701,-2.7287768144116455,-6.881177045849803,32.76363474376749,0.6870269775390483,0.14671530118530995,1.2972358703613338,-0.5986298079180159,3.1931015486406835,0.34930303122165185,2.2451687095010158,-4.235120391845697,91.68906723600591,38.63229062315055,0.9479328391396751,10,-1.9036293029785156,-1.9036293029785156,-3.3229970932006836,-6.603055953979492,3.8072509765625,4,0.051278517704325344,3.4545520625113575,68.90267181396484,1.3505226021299745,68.53053283691406,1.0129064872895346,67.95801544189453,0.051278517704325344
14300,2018-10-22,69.24618530273439,70.12404632568361,68.55915832519531,69.62786102294922,12486186.0,0.0030407612302336684,1.2777805540285911,-7.999200511674614,53.76149184778431,49.04532708555354,-1.6271106336667884,-1.479961224428294,-2.799340179642499,-6.96441485828192,31.391634972776238,1.5648880004882955,0.09680247397483299,1.4217578887939624,-0.5865550784288303,3.430070856016755,0.41760140518256605,2.4259143724053587,-4.263806396484384,75.4011163916308,24.67705130129061,1.0041564836113936,10,-1.827293395996108,-1.827293395996108,-3.5329198837280416,-6.512405395507827,4.446563720703111,0,0.05208756140761417,1.149267268127408,69.03626251220703,3.4545520625113575,68.90267181396484,1.3505226021299745,68.53053283691406,0.05208756140761417
14301,2018-10-23,68.79770660400389,69.10305023193361,67.95801544189453,68.85496520996094,12116871.0,-0.006476583464775865,3.13796716249174,0.15001898974558023,53.321193214143776,49.699472914104696,-1.357264325805275,-0.9723670219271554,-2.233835106118576,-6.406265804011227,29.89813566503212,1.288169860839858,0.08774400473078003,0.9041000366210739,-1.1397087211149426,2.9479087943570903,-0.11780434224692726,1.926004415489075,-3.506827652587873,48.32701710582943,-1.7639557918966489,1.0219043788680071,10,-1.3788146972656108,-1.3788146972656108,-3.0844411849975444,-5.806293487548814,5.543899536132827,1,0.03717069553897345,1.2777805540285911,69.24618530273439,1.149267268127408,69.03626251220703,3.4545520625113575,68.90267181396484,0.03717069553897345
14302,2018-10-24,67.30915832519531,69.31298065185547,67.01335906982422,68.53053283691406,15348170.0,-0.021636597385092937,-1.5368514076505493,21.330846102592975,47.25805734005738,51.24666808620382,0.16175706848393645,0.5607107409248613,-0.6351466919119844,-4.837833944132157,28.55904649686658,2.29962158203125,-0.016509838071982585,-0.5944671630859375,-2.6239914483999627,1.4350571222280877,-1.6092293057429572,0.4202949795710822,-1.7282893313232393,9.509128724333085,-40.277651199228146,1.0147621426570141,10,0.39599609375,0.10973358154296875,-1.2857799530029297,-4.079195022583008,8.396949768066406,2,0.06024950733058976,3.13796716249174,68.79770660400389,1.2777805540285911,69.24618530273439,1.149267268127408,69.03626251220703,0.06024950733058976
14303,2018-10-25,66.75572204589844,67.33778381347656,63.07251739501953,63.8740463256836,21553692.0,-0.00822230277524827,1.1084913754900612,-2.3593710958972505,45.81703268880929,51.360723982137216,1.0650367544080552,1.114154718872868,-0.0037231278014360214,-4.197322696106525,27.684719058498075,4.265266418457031,-0.29059019048750656,-1.1116436004638643,-3.1980814025548767,0.974794201627148,-2.1548625015093705,-0.06842469941835816,3.3683242797851705,52.232709914331174,-0.16597847443349423,1.043218901045503,10,-0.157440185546875,-0.157440185546875,-0.6798629760742188,-3.525758743286133,8.835884094238281,3,0.06732423553162215,-1.5368514076505493,67.30915832519531,3.13796716249174,68.79770660400389,1.2777805540285911,69.24618530273439,0.06732423553162215
14304,2018-10-26,67.17557525634766,67.53816986083984,65.72518920898439,66.57442474365234,17764229.0,0.006289396587764395,1.7338103839029733,0.20861143690744463,45.85940750161473,51.59437546551588,0.819633819474987,0.6890476005552273,-0.3846293075739311,-4.535002845145144,26.69352251705408,1.8129806518554545,-0.27123301236093766,-0.6660270690917969,-2.7742538666164904,1.4421997284328967,-1.7201404678541365,0.3880863296705428,2.8074404907226693,58.186783344044514,5.381835308388986,1.0541133987623446,10,-0.5772933959960938,-0.5772933959960938,-0.9971399307250977,-3.9456119537353516,7.4522857666015625,4,0.07159087669652497,1.1084913754900612,66.75572204589844,-1.5368514076505493,67.30915832519531,3.13796716249174,68.79770660400389,0.07159087669652497
14305,2018-10-29,68.17748260498047,69.68511199951172,67.31870269775389,68.10114288330078,19743901.0,0.014914756513948024,-1.8837196329456065,0.126989364672437,46.5690139525307,50.762430965387566,0.1289677328086185,-0.33610378365276006,-1.3416044007846182,-5.448991048630205,24.62865789495191,2.5095367431640625,0.07956578132407799,0.33969688415527344,-1.765662256845971,2.445056025156518,-0.7129826863453417,1.3923764546558886,1.6673231750488355,77.2006378024889,27.347277716541527,1.0526795705006216,10,-1.5792007446289062,-1.5792007446289062,-1.4790096282958984,-4.642175674438477,6.603050231933594,0,0.06843947158952735,1.7338103839029733,67.17557525634766,1.1084913754900612,66.75572204589844,-1.5368514076505493,67.30915832519531,0.06843947158952735
14306,2018-10-30,69.53244018554689,69.61832427978516,68.22518920898439,68.40648651123047,19845976.0,0.019873974937106853,1.1470472383079824,14.749250449730349,59.67998413673119,51.29137559461747,-1.0942426508056826,-1.6937301037135768,-2.669103657208879,-6.716247034178338,22.26424197209961,1.4408416748046875,0.28274791456291837,1.6412193298340014,-0.5819828724082328,3.8644215320762356,0.5296182287128772,2.7528204309551256,0.17691982678222473,97.69119652577652,40.10712724987832,1.1116011011211198,10,-2.9341583251953267,-2.9341583251953267,-2.693220138549819,-5.796752929687514,3.6736679077148295,1,0.05983263102501302,-1.8837196329456065,68.17748260498047,1.7338103839029733,67.17557525634766,1.1084913754900612,66.75572204589844,0.05983263102501302
14307,2018-10-31,70.23854827880861,71.0782470703125,69.43701934814453,70.04770660400389,16624529.0,0.010155088637439968,-1.3243292887164915,0.16949336296680068,73.47668093837939,53.27826149642611,-1.7126980730214,-2.352091799305171,-3.308220809113024,-7.325848187637021,19.746180419827137,1.6412277221679688,0.5664211483379518,2.240457153320321,-0.21825182903408802,4.69916613567473,1.0111026621431165,3.4698116444975255,-7.166030883789077,89.51127722816642,24.940757762486868,1.2293544911772036,10,-3.1631660461425923,-3.1631660461425923,-3.2895965576172017,-6.502861022949233,3.635498046874986,2,0.05841604022112201,1.1470472383079824,69.53244018554689,-1.8837196329456065,68.17748260498047,1.7338103839029733,67.17557525634766,0.05841604022112201
14308,2018-11-01,69.77098846435547,70.64885711669922,69.34160614013672,70.41984558105469,14507988.0,-0.0066567408625415325,1.3620460294594054,-3.3999760134319716,66.20956292048328,54.66138050450378,-1.239344850589859,-1.8358705415232208,-2.773722935446216,-6.765196508496871,18.529950171072002,1.3072509765625,0.6093569899035742,1.682248687744135,-0.900779000813472,4.265276376301742,0.3907348434653386,2.9737625320229313,-6.538356475830078,75.57921771402829,7.483432436065669,1.2915138442788001,11,-2.695606231689453,-2.695606231689453,-2.8077239990234375,-6.035301208496094,3.8072586059570312,3,0.08506572372754007,-1.3243292887164915,70.23854827880861,1.1470472383079824,69.53244018554689,-1.8837196329456065,68.17748260498047,0.08506572372754007
14309,2018-11-02,68.95992279052734,70.32442474365234,68.33969879150389,70.20037841796875,13517838.0,-0.011624683721407791,1.6666598328097082,1.9117546768257552,63.11856703349857,55.7010555251387,-0.4919841468042421,-0.9819629025073482,-1.9016103954266157,-5.867095527454552,16.81380707952089,1.9847259521484517,0.5818155402501191,0.8120227813720646,-1.7950023782514393,3.4190479409955685,-0.4914897984396873,2.1155353611838166,-5.5703785003662105,43.65476052770984,-27.766554718110143,1.3035125798117506,11,-1.8845405578613281,-1.8845405578613281,-1.9966583251953125,-5.224235534667969,5.4770965576171875,4,0.09616720960888792,1.3620460294594054,69.77098846435547,-1.3243292887164915,70.23854827880861,1.1470472383079824,69.53244018554689,0.09616720960888792
14310,2018-11-05,69.77098846435547,70.20037841796875,66.90839385986328,68.66412353515625,12922364.0,0.011761406350349501,2.3495212330335624,-0.8923051374939264,59.69385007758991,56.409128509966045,-1.3642424524268506,-1.7584329265593084,-2.643099238129139,-6.569833115394104,15.270949977420806,3.2919845581054688,0.535404153863098,1.5438899993896484,-1.162484299673423,4.25026429845272,0.1907028498581127,2.897077148921184,-6.2276701185913055,68.64976918896865,-3.1858062866294716,1.3531871495315324,11,-2.695606231689453,-2.695606231689453,-2.8077239990234375,-6.035301208496094,5.620231628417969,0,0.06961163465635889,1.6666598328097082,68.95992279052734,1.3620460294594054,69.77098846435547,-1.3243292887164915,70.23854827880861,0.06961163465635889
14311,2018-11-06,69.95229339599611,70.41984558105469,69.41793823242189,69.59923553466797,10737913.0,0.0025985719226733206,-1.7999829427944682,0.31897104336259463,57.93398654799018,57.59534286640302,-1.524905944953474,-1.9677271040888655,-2.749748074226673,-6.647816717951834,12.900907089528971,1.0019073486327983,0.5089132595993391,1.6789161682129077,-1.1152606795844946,4.47309301601031,0.28182774431421365,3.0760045921116017,-6.258276475740978,72.99776233142047,4.176418683647412,1.3970884238986994,11,-2.8769111633300923,-2.8769111633300923,-2.84112930297853,-6.068706512451186,3.0248031616210795,1,0.06902188915502094,2.3495212330335624,69.77098846435547,1.6666598328097082,68.95992279052734,1.3620460294594054,69.77098846435547,0.06902188915502094
14312,2018-11-07,71.64122009277344,71.87976837158203,70.45801544189453,70.70610809326172,19566684.0,0.02414397891454967,1.0135169448031074,2.6486083499004898,63.32403111824793,59.54056491411842,-2.8325828523369836,-3.4875089246287274,-4.331779791972025,-8.206706852622425,11.077673883784176,1.9274749755859233,0.5083753933956388,3.1469459533691406,0.02321601049858657,6.270675896239695,1.5850809819338707,4.7088109248044105,-7.799518569517161,95.20156290284957,28.492535268324758,1.5618649714352741,11,-2.8387413024902344,-4.165077209472656,-4.298662185668945,-7.624046325683594,0.14312744140625,2,0.021843402421982683,-1.7999829427944682,69.95229339599611,2.3495212330335624,69.77098846435547,1.6666598328097082,68.95992279052734,0.021843402421982683
14313,2018-11-08,72.02290344238281,72.22328186035156,71.2022933959961,71.45992279052734,13634690.0,0.005327705880987299,1.1188103135711966,0.6020462277774605,64.18856274225098,61.57713771863357,-2.669243215092095,-3.515085220542076,-4.605465983171172,-8.455423477050324,11.588972572525428,1.0209884643554688,0.5621097135917807,3.1894115447998104,0.08087925548464625,6.2979438341149745,1.6351454001422212,4.7436776894573995,-7.8596792451935045,96.22986565379476,31.330641292772825,1.5542661446575847,11,-2.4570655822753906,-4.375003814697266,-4.553915023803711,-7.709928512573242,-1.0973281860351562,3,0.025702141885763696,1.0135169448031074,71.64122009277344,-1.7999829427944682,69.95229339599611,2.3495212330335624,69.77098846435547,0.025702141885763696
14314,2018-11-09,71.4312973022461,72.5095443725586,71.3740463256836,72.385498046875,15359802.0,-0.008214139001074816,-1.125002677099024,-1.6949085931888712,60.01747418919541,63.07141107826297,-1.5762366406734287,-2.6814430828454334,-3.9022050961116292,-7.7367498039654095,12.183239625286935,1.135498046875,0.814879266716062,2.356870269775385,-0.7737706624071308,5.487511201957901,0.7915498036841342,3.9221907358666357,-6.784469645267052,80.74954301141177,16.46910144261365,1.5653204660912567,11,-1.7223281860351562,-3.6402664184570312,-3.962308883666992,-7.118322372436523,-1.0400772094726562,4,0.030056149743186822,1.1188103135711966,72.02290344238281,1.0135169448031074,71.64122009277344,-1.7999829427944682,69.95229339599611,0.030056149743186822
14315,2018-11-12,71.26908111572266,71.82251739501953,70.63931274414062,71.68893432617188,14679022.0,-0.0022709399471922964,2.444458017301691,0.4400051171753192,61.63521108952776,63.28865851746259,-1.0385758885303602,-2.241086544826061,-3.6294550116540307,-7.445595811221487,12.791128309338651,1.1832046508789062,1.1602721231385829,1.9451313018798828,-1.0393585327533827,4.929621136513148,0.4528863845632429,3.4373762191965227,-5.993236121497247,59.87641372774972,-6.156741359562062,1.4922449173166341,11,-1.5601119995117188,-3.4780502319335938,-3.8000926971435547,-6.956106185913086,-1.1450347900390483,0,0.04445038693957559,-1.125002677099024,71.4312973022461,1.1188103135711966,72.02290344238281,1.0135169448031074,71.64122009277344,0.04445038693957559
14316,2018-11-13,71.1927490234375,71.82251739501953,70.62023162841797,71.77481079101562,16587430.0,-0.0010710407808010025,2.5493141737426517,1.3863458777779796,71.08808084088835,63.023258506630256,-0.7844553247540063,-2.0132091753501413,-3.4215097499164386,-7.243879116814,12.63262740419979,1.2022857666015625,1.5078083242843405,1.7070625305175753,-1.3160958626037313,4.730220923638882,0.19548333395691486,3.2186417270782357,-5.338208078945442,35.81395175865942,-35.82543302584819,1.5115791965606544,11,-1.4837799072265625,-3.4017181396484375,-3.7237606048583984,-6.87977409362793,-1.6316833496093892,1,0.058973296114099405,2.444458017301691,71.26908111572266,-1.125002677099024,71.4312973022461,1.1188103135711966,72.02290344238281,0.058973296114099405
14317,2018-11-14,70.69656372070312,71.52671813964844,70.30534362792969,71.51717376708984,9936193.0,-0.006969604482768621,1.9090776932791815,1.4098332721648403,71.53283697818088,63.614733401929996,-0.24190725617995668,-1.4191927479481166,-2.817373529657459,-6.617979638559561,12.035121319158137,1.22137451171875,1.7892633454498252,1.1025756835937557,-1.9316807447583244,4.136832111945836,-0.41455253058228436,2.6197038977697957,-4.309622501965748,17.74884133066121,-54.01778871835154,1.5171282141760427,11,-0.9875946044921875,-2.9055328369140625,-3.113069534301758,-6.269083023071289,-2.8053436279296875,2,0.03225804362887619,2.5493141737426517,71.1927490234375,2.444458017301691,71.26908111572266,-1.125002677099024,71.4312973022461,0.03225804362887619
14318,2018-11-15,71.41221618652344,71.44084167480469,69.78053283691406,70.13359069824219,12549171.0,0.01012287483515606,1.485722118152328,-1.5581401835271804,72.42422553730022,64.64869545790795,-0.782563614173867,-2.0418851615471,-3.4379122581628394,-7.192954629790947,11.196521194282855,1.660308837890625,1.8089049283742327,1.6927509307861328,-1.4274726503317083,4.812974511903974,0.13263914022721224,3.2528627213450534,-4.535466715480368,59.790269417971075,-13.128429941642764,1.5601117905589184,11,-1.7032470703125,-3.621185302734375,-3.645038604736328,-6.326337814331055,-0.8015289306640625,3,0.005211032054855513,1.9090776932791815,70.69656372070312,2.5493141737426517,71.1927490234375,2.444458017301691,71.26908111572266,0.005211032054855513
14319,2018-11-16,72.57633972167969,72.75763702392578,71.135498046875,71.3167953491211,14384010.0,0.016301462093203378,1.0,0.9850768533104205,72.88976158508159,66.11490784762925,-1.5418978348312606,-3.085386001884828,-4.5003546171484174,-8.19540511255397,10.092416341108452,1.6221389770507812,1.6420351915721199,2.67987060546875,-0.6703339625103695,6.0300751734478695,1.0047683214791903,4.35497288945831,-5.248966658515371,93.91028023012954,20.643702291689323,1.6751022839895597,11,-1.4885520935058594,-4.661262512207031,-5.443706512451172,-6.85114860534668,-0.6488571166992188,4,-0.022745215199092228,1.485722118152328,71.41221618652344,1.9090776932791815,70.69656372070312,2.5493141737426517,71.1927490234375,-0.022745215199092228
14320,2018-11-19,72.8530502319336,73.10114288330078,72.12786102294922,72.72901153564453,17210675.0,0.0038126820850301613,2.1384850050434228,0.09847902066133224,69.46306954114726,67.39591706909115,-1.4923813191874302,-3.2443646165494044,-4.666688245185924,-8.313591241357841,8.465522523641775,0.9732818603515625,1.63673960630409,2.776237869262701,-0.8068044928006799,6.359280231326082,0.9847166882310177,4.567759050294384,-4.982650772693134,92.52870262085888,21.428350044066278,1.791521181031688,11,-1.4122123718261719,-4.7662200927734375,-5.720417022705078,-7.127859115600586,-0.9351119995117188,0,-0.03379172363164917,1.0,72.57633972167969,1.485722118152328,71.41221618652344,1.9090776932791815,70.69656372070312,-0.03379172363164917
14321,2018-11-20,71.35496520996094,72.86259460449219,71.23091888427734,72.52862548828125,14240014.0,-0.020563106379257734,-1.29530136515841,-9.462049452577192,55.987743888516434,66.58077404356543,0.25210888360668093,-1.6283599780111047,-3.058593021955488,-6.6701780314134425,7.222330922399086,1.6316757202148438,1.700267490215026,1.1502899169921932,-2.4230617244875248,4.723641558471911,-0.6363859037476658,2.936965737732052,-2.8568765398332374,47.41394957712889,-20.47528670502298,1.786675820739856,11,0.08587265014648438,-3.2681350708007812,-4.222332000732422,-5.62977409362793,1.5553359985351562,1,-0.017250640942159667,2.1384850050434228,72.8530502319336,1.0,72.57633972167969,1.485722118152328,71.41221618652344,-0.017250640942159667
14322,2018-11-21,71.364501953125,71.63167572021484,70.78244018554688,71.4885482788086,9489116.0,0.00013365213108862406,3.139571208092378,0.10569184965612283,58.98818043406975,66.00295378710085,0.22260058143540107,-1.3897564825590365,-2.979734302039134,-6.529199191012836,6.937361248277174,0.8492355346679688,1.7725833049993156,0.9570594787597599,-2.376687837583688,4.290806795103208,-0.7098141794119641,2.623933136931484,-2.314046777416536,47.70114810483436,-18.421590657673462,1.666873658171725,11,0.07633590698242188,-3.2776718139648438,-4.231868743896484,-5.59160041809082,0.7633590698242188,2,-0.025270775104427323,-1.29530136515841,71.35496520996094,2.1384850050434228,72.8530502319336,1.0,72.57633972167969,-0.025270775104427323
14323,2018-11-23,71.25,71.85114288330078,70.62023162841797,70.73473358154297,3690846.0,-0.0016044665063340569,-2.307699404426312,-4.153822498308629,64.01871123038109,66.44753568056592,0.24131310905011105,-0.971078538075119,-2.806183507658062,-6.267128349507772,5.513997690253976,1.2309112548828125,1.8664708661093385,0.6178436279296875,-2.253275810225176,3.488963066084551,-0.8177160911477444,2.0534033470071194,-1.7134622993804527,25.384558610976143,-41.779974015284765,1.435559719077433,11,0.19083786010742188,-3.1631698608398438,-4.117366790771484,-5.138357162475586,-0.6011428833007812,4,-0.047140770627741246,3.139571208092378,71.364501953125,-1.29530136515841,71.35496520996094,2.1384850050434228,72.8530502319336,-0.047140770627741246
14324,2018-11-26,71.98473358154297,72.28053283691406,71.364501953125,71.55534362792969,11407061.0,0.010312050267269779,-1.258811577571043,0.833335801116425,63.67928175284891,66.67465464315715,-0.4544499648088589,-1.398764212195971,-3.445966049144417,-6.862691788163829,4.162359240582846,1.0305328369140625,1.7754171120691637,1.112119293212885,-1.3106201020255526,3.5348586884513225,-0.09925040440633381,2.3234889908321037,-2.0204432590016665,55.00003075238792,-11.481887229587151,1.211369697619221,11,-0.5438957214355469,-3.8979034423828125,-4.852100372314453,-5.873090744018555,0.7919845581054688,0,-0.01908802404786425,-2.307699404426312,71.25,3.139571208092378,71.364501953125,-1.29530136515841,71.35496520996094,-0.01908802404786425
14325,2018-11-27,72.84351348876953,73.01526641845703,71.63167572021484,71.63167572021484,15325533.0,0.011930028278200888,-1.283458618214785,2.8222313036371065,66.4853225217073,66.16323705213703,-1.1917337048953556,-1.992194214503911,-4.211393082720974,-7.584426973917729,4.36847639198414,1.3835906982421875,1.6571530296422878,1.7375976562500028,-0.48255079773215925,3.957746110232165,0.6275234292589289,2.847671883241077,-2.5028008589370927,92.82879186549525,26.048674904210756,1.1100742269910777,11,-1.4026756286621094,-4.756683349609375,-5.710880279541016,-6.731870651245117,-0.8683242797851562,1,-0.0125753253778772,-1.258811577571043,71.98473358154297,-2.307699404426312,71.25,3.139571208092378,71.364501953125,-0.0125753253778772
14326,2018-11-28,73.6927490234375,73.8167953491211,72.77671813964844,73.28244018554688,12625675.0,0.011658354930928816,2.159401144870101,0.3385839660534633,62.936246776738635,65.20806036308791,-1.8428455968797834,-2.6496162475716574,-4.9554828186020075,-8.287545753346848,4.750938953570707,1.0400772094726562,1.653950345674275,2.3788177490234403,0.005124075537239037,4.752511422509642,1.1919709122803397,3.565664585766541,-3.020784763188857,96.11938517351663,31.57390430077406,1.1868468367431024,11,-1.8940849304199219,-5.2480926513671875,-6.273857116699219,-7.294847488403306,-1.1832046508789062,2,-0.02408392704214568,-1.283458618214785,72.84351348876953,-1.258811577571043,71.98473358154297,-2.307699404426312,71.25,-0.02408392704214568
14327,2018-11-29,74.34160614013672,74.885498046875,73.5782470703125,73.65457916259766,11429174.0,0.00880489770428916,-2.113647101580956,1.6744142804016362,64.14437156242117,64.28807658810135,-2.145948204779529,-3.136111755411804,-5.475951532815529,-8.789295639443225,4.960108567961213,1.3072509765625,1.6690584511873823,2.822521972656247,0.14976998351306747,5.495273961799427,1.4861459780846644,4.15889796722783,-3.2293655274459354,87.24834855837598,25.60733659680848,1.3363759945715887,11,-1.5887413024902344,-5.362598419189453,-6.9227142333984375,-7.943704605102525,-2.385498046875,3,-0.019253080555490798,2.159401144870101,73.6927490234375,-1.283458618214785,72.84351348876953,-1.258811577571043,71.98473358154297,-0.019253080555490798
14328,2018-11-30,75.70610809326172,75.84923553466797,74.1603012084961,74.27481079101562,22380669.0,0.01835448578488963,-1.03447277606481,2.083320377568018,73.82983284055378,64.39252894982047,-3.1707455827979487,-4.2511287126339425,-6.718171470272111,-9.99116805411606,5.404131294012505,1.688934326171875,1.6473535043247978,3.890267944335932,0.7565409318814744,7.023994956790389,2.323404438108696,5.457131450563168,-3.9901462911014676,96.80856312189213,36.032068628071904,1.5668635062272296,11,-2.47137451171875,-6.245231628417969,-8.144084930419922,-9.122138977050781,-4.6374053955078125,4,-0.047264971881852524,-2.113647101580956,74.34160614013672,2.159401144870101,73.6927490234375,-1.283458618214785,72.84351348876953,-0.047264971881852524
14329,2018-12-03,75.59160614013672,75.93511199951172,74.69465637207031,75.87786102294922,13183106.0,-0.0015124533014422292,5.190565031982943,-0.19999680175690154,74.22468124406741,64.92159691681161,-2.8871642657369847,-3.8096462431269913,-6.490040477695999,-9.724630603477223,6.388628672037799,1.2404556274414062,1.6734768729365896,3.4441818237304744,0.18204344350718316,6.706320203953766,1.8131126336188288,5.07525101384212,-3.1316550661250773,92.01787043931496,29.841675965881485,1.631069190111643,12,-2.313934326171875,-4.761455535888672,-8.993324279785156,-8.993324279785156,-4.122138977050781,0,-0.0653875380591108,-1.03447277606481,75.70610809326172,-2.113647101580956,74.34160614013672,2.159401144870101,73.6927490234375,-0.0653875380591108
14330,2018-12-04,74.62786102294922,76.51717376708984,74.52290344238281,75.66793823242188,15482942.0,-0.01274936684637773,-2.190851994946258,3.6333955223880596,67.50973201473121,66.20181781972435,-1.8385274459148349,-2.5965040496294876,-5.411678695093116,-8.616414829140936,6.737073401854271,1.9942703247070312,1.620255473490289,2.237593078613287,-1.0027124852569784,5.477898642483552,0.6174402966781543,3.8577458605484196,-1.472877763837559,49.489769901829405,-15.359257062355411,1.620152781935132,12,-1.0591583251953125,-2.9150772094726562,-8.029579162597656,-8.029579162597656,-4.618316650390611,1,-0.0248049837946116,5.190565031982943,75.59160614013672,-1.03447277606481,75.70610809326172,-2.113647101580956,74.34160614013672,-0.0248049837946116
14331,2018-12-06,74.78053283691406,74.78053283691406,72.34732818603516,73.43511199951172,17329518.0,0.002045775021179974,2.617016450520848,-1.2935778470566661,71.57260534545571,67.6000872543228,-1.625075967230245,-2.496928611202378,-5.441597640815274,-8.617690776965276,6.6846519638682285,2.4332046508789062,1.479614495387878,2.148852920532221,-1.0457826242135866,5.343488465278028,0.5515351481593171,3.7461706929051246,1.7366409301757812,58.35239227883999,-11.94000920771996,1.5973177723729066,12,-1.2118301391601562,-3.0677490234375,-8.1822509765625,-8.1822509765625,-3.6927490234375,3,-0.03751435730001751,-2.190851994946258,74.62786102294922,5.190565031982943,75.59160614013672,-1.03447277606481,75.70610809326172,-0.03751435730001751
14332,2018-12-07,73.20610809326172,74.71373748779297,72.614501953125,74.63740539550781,13228799.0,-0.021053938557591523,1.650614364225747,-1.0638287013671908,58.687624746811544,67.00774431170396,0.26602833744399845,-0.8424479989737677,-3.750340439985038,-6.8985742346577865,7.176935936009274,2.1660308837890625,1.3455378964547435,0.49618377685547443,-2.6728629201925287,3.6652304739034776,-1.0883395716685271,2.080707125379476,3.311065673828125,20.595005031561612,-48.91802048601757,1.5845233485239982,12,0.7347297668457031,-1.4933242797851562,-6.607826232910156,-6.607826232910156,-2.0133590698242188,4,-0.009515103846467698,2.617016450520848,74.78053283691406,-2.190851994946258,74.62786102294922,5.190565031982943,75.59160614013672,-0.009515103846467698
14333,2018-12-10,73.8740463256836,74.21755981445312,72.385498046875,73.90267181396484,16163618.0,0.009124077892119997,4.565181116595982,0.019999680175690156,56.601938356084624,66.22137282317459,0.010566223090904714,-1.4383368169466024,-4.3032728694147835,-7.422714369874754,7.452578562320397,1.832061767578125,1.4839965753025552,1.0715648651123075,-2.1210389714138387,4.264168701638454,-0.5247370531507585,2.6678667833753735,2.5597305297851562,36.61330161924801,-28.582064739366253,1.5963019182630729,12,0.20037841796875,-2.1612625122070312,-6.798664093017578,-6.798664093017578,-1.7366409301757812,0,-0.025962274003056396,1.650614364225747,73.20610809326172,2.617016450520848,74.78053283691406,-2.190851994946258,74.62786102294922,-0.025962274003056396
14334,2018-12-11,73.5782470703125,74.72328186035156,73.03434753417969,74.35114288330078,13867660.0,-0.004004102524275188,1.2264217360039023,27.000266524520256,53.68220672856039,64.79880440171382,0.6215378146391402,-1.0260527494951646,-3.9003013280765515,-6.976825807527675,7.68630567909851,1.688934326171875,1.6046435733758955,0.6684181213378935,-2.4740453136339795,3.8108815563097664,-0.9028135961480501,2.239649838823837,2.773800811767572,29.519531607355226,-30.88744467343752,1.5712317174859398,12,0.85400390625,-1.8654632568359375,-6.502864837646484,-6.502864837646484,-1.1832122802734375,1,-0.03410715085615501,4.565181116595982,73.8740463256836,1.650614364225747,73.20610809326172,2.617016450520848,74.78053283691406,-0.03410715085615501
14335,2018-12-12,74.43701934814453,75.15267181396484,74.1603012084961,74.20801544189453,11219678.0,0.011671551199247343,-5.1175806603329885,-0.2962933715019002,66.73574107784253,65.22097043516982,0.014053177474778522,-1.7236970297841623,-4.6578617305492855,-7.679143719610636,8.46722399577903,1.5744247436523438,1.733250515377165,1.3687934875488281,-1.7446773636638397,4.482264338761496,-0.1879419380575058,2.925528913155162,1.8349341400146386,74.48966826397464,11.925312558643412,1.556735425606333,12,-0.00476837158203125,-2.7242355346679688,-7.361637115478516,-7.361637115478516,-2.0801467895507812,2,-0.039866617592239306,1.2264217360039023,73.5782470703125,4.565181116595982,73.8740463256836,1.650614364225747,73.20610809326172,-0.039866617592239306
14336,2018-12-13,75.39122009277344,75.45801544189453,74.42748260498047,74.66603088378906,11272498.0,0.012818900501188502,1.3999928928057426,3.1667110874200426,69.83084472432424,65.8528007864924,-0.7530767039815061,-2.4740787653542924,-5.504443408538876,-8.47234318115406,9.36173654529175,1.0305328369140625,1.857923389433921,2.1130706787109403,-1.0339449298141972,5.260086287236078,0.5395628744483645,3.686578482973516,0.8022408893432527,97.82603837396113,32.00262794848112,1.573507804262572,12,-0.9589691162109375,-2.423664093017578,-8.315837860107422,-8.315837860107422,-3.4064865112304688,3,-0.0713833217394858,-5.1175806603329885,74.43701934814453,1.2264217360039023,73.5782470703125,4.565181116595982,73.8740463256836,-0.0713833217394858
14337,2018-12-14,72.97709655761719,74.45610809326172,72.7385482788086,74.26526641845703,13896375.0,-0.032021282215429436,1.0571386798616538,-1.7763224340361066,56.93485754338153,63.9755813090288,1.617202284345197,0.12612307017255375,-2.9968449648690267,-5.920743993196723,9.778171672415128,2.6526718139648438,1.8326777544175883,-0.4150794982910213,-3.3245419561717853,2.4943829595897427,-1.8698107272314104,1.0396517306493678,3.1394417685778677,19.25452112008065,-49.54911390902788,1.4547312289403824,12,1.4551544189453125,0.17175674438476562,-5.901714324951172,-5.901714324951172,-3.1583938598632955,4,-0.02588911909709868,1.3999928928057426,75.39122009277344,-5.1175806603329885,74.43701934814453,1.2264217360039023,73.5782470703125,-0.02588911909709868
14338,2018-12-17,71.78434753417969,73.36832427978516,71.4312973022461,72.4904556274414,15831822.0,-0.01634415562827707,-1.7432590855803047,0.5481482797628566,49.22392961973881,61.19772001743673,2.4531186663476774,1.421038051475037,-1.7179394994949462,-4.612361749926663,10.033547040146106,1.9370269775390625,1.7682706248601647,-1.6264350891113253,-4.486930570834275,1.2340603926116245,-3.0566828299728,-0.1961873482498504,4.256806589212175,8.767691695560735,-59.22985548322752,1.4302477408614753,12,2.1898880004882812,1.3645057678222656,-3.6450366973876953,-4.308204650878906,-2.175567626953125,0,-0.008241330193333618,1.0571386798616538,72.97709655761719,1.3999928928057426,75.39122009277344,-5.1175806603329885,74.43701934814453,-0.008241330193333618
14339,2018-12-18,70.92557525634766,72.30915832519531,70.19084167480469,72.13740539550781,16163828.0,-0.011963224676843853,1.7239344455290615,1.7162105217663775,42.5720580222648,58.42686735160712,2.883656632395372,2.265975956708189,-0.7753687813050192,-3.6344628391992586,10.648570643855765,2.118316650390625,1.6089336490072128,-2.4026691436767607,-5.4534765584341045,0.6481382710805832,-3.9280728510554326,-0.8772654362980887,4.9311845941983705,13.949294517938698,-48.80434051160755,1.525403707378671,12,1.8988533020019531,2.223278045654297,-2.318706512451172,-3.2776756286621094,-1.3454208374023438,1,0.01708594022368115,-1.7432590855803047,71.78434753417969,1.0571386798616538,72.97709655761719,1.3999928928057426,75.39122009277344,0.01708594022368115
14340,2018-12-19,70.39122009277344,71.80343627929688,69.72328186035156,71.2595443725586,19765594.0,-0.007534026500918611,1.126829724912341,0.7165395971971266,36.893923700077416,54.573680502120645,3.0774737823743408,2.7472957488311778,-0.1749239467359871,-2.97495629121957,11.17348285097766,2.0801544189453125,1.187760155642053,-2.8139328002929744,-6.132383448332419,0.5045178477464702,-4.47315812431269,-1.1547074762732592,5.125584667228111,11.64724085128575,-44.949045034452666,1.6592253240197206,12,2.1994285583496094,2.7290077209472656,-1.6412200927734375,-2.600189208984375,-0.5152664184570455,2,0.028466827178512677,1.7239344455290615,70.92557525634766,-1.7432590855803047,71.78434753417969,1.0571386798616538,72.97709655761719,0.028466827178512677
14341,2018-12-20,70.12404632568361,70.73473358154297,69.31298065185547,70.08587646484375,20321454.0,-0.0037955552800150727,1.2575670387846702,-0.04395807157356245,32.73434952569781,51.68998325533023,2.921934847581028,3.0751905052096475,0.12952739129265467,-2.603025451982603,12.335228867569272,1.4217529296875,0.7271718002313037,-3.0195606231689283,-6.522996830917251,0.48387558457939406,-4.771278727043082,-1.2678425192947742,4.9292766023459365,15.769892600724184,-35.42278373924786,1.7517181038741592,12,2.261451721191392,2.7910308837890483,-1.374046325683608,-2.3330154418945455,-0.114501953125,3,0.03184109232002985,1.126829724912341,70.39122009277344,1.7239344455290615,70.92557525634766,-1.7432590855803047,71.78434753417969,0.03184109232002985
14342,2018-12-21,69.56106567382811,71.04007720947266,68.91221618652344,69.60877990722656,37919994.0,-0.008028353772410624,-2.1631338391571115,-1.2500499700178962,23.07689222172972,47.96497812929079,3.2558824322935465,3.685070246068207,0.7821513489638932,-1.9536479185771611,13.35056751379887,2.1278610229492188,0.34319163757888305,-3.4923694610595817,-7.270661424761414,0.2859225026422507,-5.381515442910498,-1.6032234792086655,4.91822302658403,14.560900986352369,-29.586808605913998,1.8891459818509135,12,2.6240501403808736,3.15362930297853,-0.8110656738281108,-1.7700347900390483,1.459922790527358,4,0.03484230559490609,1.2575670387846702,70.12404632568361,1.126829724912341,70.39122009277344,1.7239344455290615,70.92557525634766,0.03484230559490609
14343,2018-12-24,67.89122009277344,69.56106567382811,67.64312744140625,69.20801544189453,11565833.0,-0.024005462896220964,-1.115784556728694,27.59753757594317,20.309022329457903,44.25684652939053,4.45646019163479,5.365473133196019,2.5880684196681614,-0.20044880638306495,14.762603614627642,1.9179382324218608,-0.17232340258604495,-4.99427604675293,-9.362597270871419,-0.6259548226344407,-7.178436658812174,-2.810115434693685,5.920019905972055,5.316995483873078,-31.42154023399727,2.1841606120592414,12,3.659351348876953,4.188930511474609,0.8587799072265625,-0.100189208984375,5.0572509765625,0,0.028390749236006485,-2.1631338391571115,69.56106567382811,1.2575670387846702,70.12404632568361,1.126829724912341,70.39122009277344,0.028390749236006485
14344,2018-12-26,70.61068725585938,70.63931274414062,67.71946716308594,67.71946716308594,14074011.0,0.04005624231483518,-1.0198016666754628,-2.1956487731394305,36.35774317561997,40.881513429143574,1.4212343101006155,2.6749330118769166,-0.005217705420420771,-2.815788919254672,15.998072334142732,2.9198455810546875,-0.3947910522279301,-2.206106567382818,-6.676113658210539,2.263900523444903,-4.441110112796679,0.02889697803104241,2.3370169848586215,71.33027691179169,34.709108305114455,2.235003545413861,12,0.9398841857910156,1.4694633483886719,-1.860687255859375,-2.8196563720703125,2.7385482788085938,2,-0.014189174295986984,-1.115784556728694,67.89122009277344,-2.1631338391571115,69.56106567382811,1.2575670387846702,70.12404632568361,-0.014189174295986984
14345,2018-12-27,71.92748260498047,71.92748260498047,69.42748260498047,69.92366027832031,13577154.0,0.01864866920710817,1.495231205619753,0.6930715277154724,41.021027250859945,37.68042259875865,-0.32293466418857975,1.3554888371530325,-1.1671626898608736,-4.030560464576055,16.544884431402217,2.5,-0.6247056901358832,-0.8435096740722656,-5.3311014789830296,3.6440821308384983,-3.0873055765276405,1.4002862283831092,0.2775808838338776,100.0,63.39601857993736,2.243795902455379,12,-0.8778648376464844,0.15266799926757812,-2.4260501861572266,-4.0124053955078125,1.6889266967773438,3,-0.03263464952508455,-1.0198016666754628,70.61068725585938,-1.115784556728694,67.89122009277344,-2.1631338391571115,69.56106567382811,-0.03263464952508455
14346,2018-12-28,71.91793823242188,73.07251739501953,71.40267181396484,72.40457916259766,13180696.0,-0.000132694377905751,-1.2012581779049478,-0.24285632698128654,45.50299076163878,36.41021517856502,-0.9587058863720586,1.2914654433884039,-1.0538262208117857,-3.922430422161966,16.41750856677686,1.6698455810546875,-0.8172538478563638,-0.7643135070800753,-5.2453460250582395,3.716719010898089,-3.0048297660691645,1.476202751909014,-4.274810791015625,78.73464288875992,38.448911267204224,2.240516258989084,12,-1.4122123718261719,0.16221237182617188,-2.154104232788086,-3.8311080932617188,1.9274826049804688,4,-0.028393257764234958,1.495231205619753,71.92748260498047,-1.0198016666754628,70.61068725585938,-1.115784556728694,67.89122009277344,-0.028393257764234958
14347,2018-12-31,72.9103012084961,73.18701934814453,72.19465637207031,72.34732818603516,9687502.0,0.013798545960357345,-1.285716796119917,-1.1568550599670768,46.710080820750456,36.13089864534409,-2.192058574087156,0.19644660633036892,-1.947182558332159,-4.814921194948198,15.686911742568672,1.2690811157226562,-1.221464663401747,0.29961471557616903,-4.115060974297791,4.714290405450129,-1.907723129360818,2.506952560513156,-5.158585968017576,95.00859424563993,52.01696949322857,2.2073378449369825,12,-2.495227813720703,-0.8301506042480469,-3.1464672088623047,-4.8234710693359375,0.39122772216796875,0,-0.03978528119973623,-1.2012581779049478,71.91793823242188,1.495231205619753,71.92748260498047,-1.0198016666754628,70.61068725585938,-0.03978528119973623
14348,2019-01-02,72.12786102294922,72.5095443725586,71.1832046508789,71.84160614013672,15120125.0,-0.010731545098262463,1.5272721986392976,0.5084699823824367,45.208054692781616,36.423787164290395,-1.5150951019132464,0.7347389922254877,-1.08478344211683,-3.937820669496716,14.639118863591023,1.7270965576171875,-1.815545679002156,-0.3039131164550781,-4.473622429001793,3.8657961960916367,-2.3887677727284284,1.7809415398182722,-4.158733618164064,80.62829051564029,34.44820056442523,2.084854656273356,1,-1.7127876281738281,-0.047710418701171875,-2.3640270233154297,-4.0410308837890625,1.8416061401367188,2,-0.015345977863416405,-1.285716796119917,72.9103012084961,-1.2012581779049478,71.91793823242188,1.495231205619753,71.92748260498047,-0.015345977863416405
14349,2019-01-03,70.64885711669922,72.4904556274414,70.46755981445312,72.09923553466797,13910628.0,-0.020505306621797947,-1.2315785043975929,-5.066737739872068,37.977000160783845,36.54412899325778,-0.0888110104221056,1.9230541742448537,0.45433513373995993,-2.361283075759914,13.619475753423913,2.0228958129882812,-2.1614582107212925,-1.5357795715331974,-5.497663128351064,2.4261039852846693,-3.516721349942131,0.44516220687573593,-2.4710140341796887,32.48736733161516,-9.694045338235085,1.98094177840893,1,-0.23378372192382812,1.4312934875488281,-0.8850231170654297,-2.5620269775390625,2.5477066040039062,3,0.0325499101682305,1.5272721986392976,72.12786102294922,-1.285716796119917,72.9103012084961,-1.2012581779049478,71.91793823242188,0.0325499101682305
14350,2019-01-04,72.77671813964844,72.99618530273438,71.22137451171875,71.3167953491211,14753115.0,0.03011883149693939,-1.1502895516455685,-1.0065806085090265,42.27734214082186,37.60446150604934,-2.0592564828353517,-0.36954742848688227,-1.5942133287016276,-4.379313292284408,12.162213862298888,2.3473281860351562,-2.2650838219365,0.684638595581049,-3.120298780101436,4.489575971263534,-1.2178300922602006,2.5871072834222986,-4.398508006503903,84.91239882730856,47.7137238812914,1.9024686878412433,1,-2.361644744873047,-0.6965675354003906,-3.0128841400146484,-4.689888000488281,2.146942138671875,4,0.007866765768703043,-1.2315785043975929,70.64885711669922,1.5272721986392976,72.12786102294922,-1.285716796119917,72.9103012084961,0.007866765768703043
14351,2019-01-07,71.97518920898438,72.96755981445312,71.95610809326172,72.66221618652344,15795142.0,-0.011013534975925166,-1.7894836510541599,-0.47059130934650256,46.728974290508084,40.23247062480249,-1.0812317296310567,0.22244081394242698,-0.7065923996436538,-3.481402713439664,12.225287397790815,1.0114517211914062,-2.2188774493812957,0.023376846313482247,-3.5649298839656325,3.611683576592597,-1.770776518826068,1.8175302114530325,-3.404626707239842,55.438566959839534,15.310369819292923,1.794153365139555,1,-1.5601158142089844,0.10496139526367188,-2.211355209350586,-3.8883590698242188,3.4255752563476562,0,0.022802581150680235,-1.1502895516455685,72.77671813964844,-1.2315785043975929,70.64885711669922,1.5272721986392976,72.12786102294922,0.022802581150680235
14352,2019-01-08,72.5095443725586,72.71946716308594,71.84160614013672,72.39503479003906,11896686.0,0.007424157816698251,2.285683690515284,-0.1666740699611327,52.473979141669545,43.806354715048236,-1.2889034704998608,-0.38659580213450795,-1.098883578664342,-3.9113291618354395,12.314022330691055,0.8778610229492188,-2.0249615445328004,0.5925601959228572,-2.9578078152294722,4.142928207075187,-1.1826238096533075,2.367744201499022,-3.7543235969580593,80.75472495112119,35.14526308601088,1.7751840055761618,1,-2.0563011169433594,-0.4293937683105469,-2.3878841400146484,-4.064888000488281,2.81488037109375,1,0.018423456889756995,-1.7894836510541599,71.97518920898438,-1.1502895516455685,72.77671813964844,-1.2315785043975929,70.64885711669922,0.018423456889756995
14353,2019-01-09,71.95610809326172,72.81488800048828,71.87023162841797,72.41412353515625,11916284.0,-0.007632599047282418,-2.0000121146041554,-3.999800119928043,53.59041888663363,45.72109646071641,-0.10976852896287426,0.01663916705132351,-0.3890436060147806,-3.2694867324783843,12.540612840694692,0.9446563720703125,-1.7506051762265997,0.13502082824706463,-3.2943200902282115,3.5643617467223407,-1.5796496309905734,1.8496912874847027,-3.02361537475943,58.86788240121654,8.87136470232479,1.7146704592376354,1,-0.6488571166992188,0.12404251098632812,-1.0901718139648438,-2.977100372314453,4.1984710693359375,2,0.018697798881208927,2.285683690515284,72.5095443725586,-1.7894836510541599,71.97518920898438,-1.1502895516455685,72.77671813964844,0.018697798881208927
14354,2019-01-10,71.0687026977539,72.21373748779297,70.10496520996094,72.21373748779297,19134070.0,-0.012332593007360226,2.683333111232526,2.4999916712474803,52.30370428405616,46.97472724218267,0.9492640172942401,0.744570513763648,0.6341432652907031,-2.320486955176179,12.818577290174366,2.1087722778320312,-1.312233277608243,-0.6269073486328125,-3.9680506197040586,2.7142359224384336,-2.2974789841684355,1.0436642869028105,-1.9660289140659302,33.33324537283815,-20.625468608789845,1.6705716355356235,1,0.5772895812988281,1.0114479064941406,0.2791023254394531,-1.6078262329101562,4.541984558105469,3,0.04081634186666694,-2.0000121146041554,71.95610809326172,2.285683690515284,72.5095443725586,-1.7894836510541599,71.97518920898438,0.04081634186666694
14355,2019-01-11,71.46946716308594,71.50763702392578,70.75381469726562,71.27862548828125,9878029.0,0.005639113282205788,4.642775556824672,-0.1666688876747378,54.533763810411095,47.97814646982404,0.5327187181405435,0.11603451128442543,0.34431730369581715,-2.659900888389714,12.869260372148686,0.7538223266601562,-0.6017013676113407,-0.07776527404784872,-3.1598315510433963,3.004301002947699,-1.6187984125456296,1.4632678644499322,-2.2034195568196964,47.66661513941675,-10.66325949509092,1.541033138497774,1,0.17652511596679688,0.6106834411621094,0.5844440460205078,-1.9656524658203125,4.322517395019531,4,0.024165516075223215,2.683333111232526,71.0687026977539,-2.0000121146041554,71.95610809326172,2.285683690515284,72.5095443725586,0.024165516075223215
14356,2019-01-14,70.00954437255861,71.03053283691406,69.75190734863281,70.88740539550781,15669486.0,-0.020427223658963878,1.196732270305342,-4.599944031342374,51.425123267598785,48.5020400750294,1.892482258178589,1.2143643666993142,1.8568204636315642,-1.1634058413294923,12.920475061509856,1.717559814453125,-0.3234068431411572,-1.268604278564439,-3.834001605105584,1.2967930479767062,-2.5513029418350186,0.014094384706140772,-0.5866578966172398,8.411317380334287,-53.164247637741155,1.2826986632705746,1,1.3645019531249858,1.5410270690917827,2.6311988830566264,-0.21469879150392046,6.1641159057617045,0,0.07019208523356535,4.642775556824672,71.46946716308594,2.683333111232526,71.0687026977539,-2.0000121146041554,71.95610809326172,0.07019208523356535
14357,2019-01-15,71.08778381347656,71.45992279052734,69.75190734863281,69.75190734863281,13102096.0,0.015401320642512095,-1.557145794307123,-1.5217402640292956,60.554503133753876,50.207201012915206,0.5906439975334337,-0.013359946961941205,0.8220112649462976,-2.183195961994528,14.051410398106274,1.7080154418945312,-0.18038194650068817,-0.09589920043944744,-2.5338595647189095,2.3420611638400146,-1.3148793825791785,1.1230809817002836,-1.5143320226470678,43.61361094574702,-24.042326682495165,1.2189801821397275,1,0.28626251220703125,0.4627876281738281,1.5529594421386719,-1.292938232421875,5.982826232910156,1,0.060671193002331814,1.196732270305342,70.00954437255861,4.642775556824672,71.46946716308594,2.683333111232526,71.0687026977539,0.060671193002331814
14358,2019-01-16,71.1927490234375,72.29962158203125,71.05915832519531,71.3167953491211,15272504.0,0.0014765576352240295,-5.341387312545097,-0.0928576323845205,52.3229274756539,51.80119293678965,0.37893249394052475,-0.17383112558195535,0.7776645960491635,-2.226527428953233,14.624334831731058,1.2404632568359375,-0.1292254125853276,0.03864593505859659,-2.3829292761262337,2.460221146243427,-1.1721416705338186,1.2494335406510118,-1.4747545303154084,56.55428917091402,-10.197471152828058,1.2107876055924136,1,0.18129730224609375,0.3578224182128906,1.6340618133544922,-1.3979034423828125,5.5057220458984375,2,0.0580350636390603,-1.557145794307123,71.08778381347656,1.196732270305342,70.00954437255861,4.642775556824672,71.46946716308594,0.0580350636390603
14359,2019-01-17,72.13740539550781,72.29962158203125,70.90648651123047,70.90648651123047,16969321.0,0.013268996983939019,-1.2635692547989017,-9.923057998646904,50.863418843649484,52.75520145932606,-0.37142758688793265,-1.078331914265405,-0.06799935118047529,-3.102364678096606,14.613293188151156,1.3931350708007812,-0.15391922794786694,0.9227108001709041,-1.5351598115643554,3.3805814119061637,-0.30622450569673276,2.151646106038541,-2.385498046875,93.63287356184156,29.802628640694635,1.228935305867633,1,-0.7776718139648438,-0.5868339538574219,0.7561988830566406,-2.342559814453125,4.904579162597656,3,0.055687805030758764,-5.341387312545097,71.1927490234375,-1.557145794307123,71.08778381347656,1.196732270305342,70.00954437255861,0.055687805030758764
14360,2019-01-18,72.39503479003906,72.83396911621094,72.01335906982422,72.65267181396484,14980741.0,0.0035713704023419,1.6461405990528324,-0.20930463186210402,51.92306746081535,53.33232292269353,-0.769850499004832,-1.2418117093732377,-0.2477487066408628,-3.290044713285141,14.239064380187171,0.8206100463867188,-0.08726805427826889,1.0801494598388643,-1.3996504805621157,3.5599494002398444,-0.15975051036161858,2.3200494300393473,-2.505722961425775,85.75841890031982,22.829769785880586,1.2398999702004891,1,-1.1020965576171875,-0.8444633483886719,0.6774826049804688,-2.600189208984375,4.532447814941406,4,0.04441813551366325,-1.2635692547989017,72.13740539550781,-5.341387312545097,71.1927490234375,-1.557145794307123,71.08778381347656,0.04441813551366325
14361,2019-01-22,72.35687255859375,72.70992279052734,71.90839385986328,72.10877990722656,10568766.0,-0.0005271387955816387,-1.4705578026526196,-0.9629541887529983,47.583359263550726,52.78892071401366,-0.7508082644287697,-1.0833381979505816,-0.13638906097293102,-3.1806831558585458,13.669628544199638,0.8015289306640625,0.2455484079290926,0.9303459167480526,-1.5246404584354707,3.385332291931576,-0.29714727084370907,2.157839104339814,-2.3356524291992145,84.52021427227629,24.589909629950043,1.227493187591758,1,-1.063934326171875,-0.8063011169433594,0.7156448364257812,-2.5620269775390625,5.209922790527344,1,0.04747457812981071,1.6461405990528324,72.39503479003906,-1.2635692547989017,72.13740539550781,-5.341387312545097,71.1927490234375,0.04747457812981071
14362,2019-01-23,71.98473358154297,72.24236297607422,71.3167953491211,72.0896987915039,14369233.0,-0.005143104779016361,3.5117334225891628,-0.4230887508456855,49.351781977604,52.317961057454816,-0.5151120556403299,-0.5484326020068693,0.25168472939679987,-2.7333010622405425,13.000712701599157,1.0400772094726562,0.34715361776741815,0.4370235443115291,-1.8647374768969343,2.7387845655199925,-0.7138569662927097,1.587904054915768,-1.8368814833984288,55.94069007556236,-1.3148050177640158,1.1508805106042321,1,-0.6917953491210938,-0.9351158142089844,1.715169906616211,-2.1898880004882812,5.925567626953125,2,0.05819187608761811,-1.4705578026526196,72.35687255859375,1.6461405990528324,72.39503479003906,-1.2635692547989017,72.13740539550781,0.05819187608761811
14363,2019-01-24,69.81870269775389,71.71755981445312,69.06488800048828,71.71755981445312,21986621.0,-0.03009014239575447,1.7939667399261512,18.090347434220227,46.46052876401828,51.668719333006166,1.470479982991023,1.865025205517341,2.396504822012929,-0.5066009473969899,12.123634355172257,2.9198455810546875,0.35232808665298876,-1.8253814697265796,-3.5785609123396114,-0.07220202711354773,-2.7019711910330955,-0.9487917484200636,3.368316650390639,19.999959515890648,-38.7201283551327,0.8765897213065166,1,1.1307258605957173,0.6870231628418111,3.9718494415283345,-0.02385711669920454,7.824424743652358,3,0.1038676897224291,3.5117334225891628,71.98473358154297,-1.4705578026526196,72.35687255859375,1.6461405990528324,72.39503479003906,0.1038676897224291
14364,2019-01-25,69.60877990722656,70.45801544189453,68.81679534912111,70.43893432617188,14054099.0,-0.003006684203745391,2.7802340702210335,0.43718635364643066,33.852140380460185,49.370761174122734,1.622117423869767,2.103907459761615,2.601412331702363,-0.23250008372718867,12.01306927196877,1.6412200927734233,0.19320964156767673,-1.9852088928222713,-3.9114347957680593,-0.058982989876483316,-2.9483218442951653,-1.0220959413493773,3.4957968139648443,19.714968881696986,-34.217569434042176,0.9631129514728946,1,1.2166023254394531,0.8062934875488281,3.9527645111083984,0.186065673828125,8.349235534667969,4,0.10185053051581128,1.7939667399261512,69.81870269775389,3.5117334225891628,71.98473358154297,-1.4705578026526196,72.35687255859375,0.10185053051581128
14365,2019-01-28,69.58015441894531,69.72328186035156,68.75,69.17938995361328,13376672.0,-0.00041123387479857776,1.8333462892425234,-0.48275893759764726,36.7476359338061,47.73992924814577,1.513746888702883,2.0529143092884112,2.629816016866613,-0.1399731680884031,12.736880074936064,0.9732818603515625,0.039347716115344156,-1.896467971801755,-4.013713347260918,0.22077740365740794,-2.9550906595313364,-0.8378452840721735,3.3529110473632784,20.96390416831235,-31.424100845369484,1.0586226877295848,1,1.2118301391601562,0.8349189758300781,3.4064865112304688,0.214691162109375,7.4809112548828125,0,0.10724078153423067,2.7802340702210335,69.60877990722656,1.7939667399261512,69.81870269775389,3.5117334225891628,71.98473358154297,0.10724078153423067
14366,2019-01-29,69.87595367431639,70.30534362792969,69.31298065185547,69.56106567382811,11966693.0,0.004251201478945532,-1.4470825063261037,0.7857183650935674,35.03250278372279,44.90415143147564,1.3376758732274112,1.6825564565094027,2.339688386438297,-0.3597512637136049,13.99054227298909,0.9923629760742188,-0.02928989630802903,-1.4985694885254048,-3.7205578595883253,0.7234188825375156,-2.609563674056872,-0.3875753029939375,2.806127864013689,32.24045387120905,-15.875302104414175,1.110994185531462,1,0.9160308837890767,0.5391197204589986,2.979484558105483,-0.08110809326170454,6.889312744140639,1,0.10091495800587458,1.8333462892425234,69.58015441894531,2.7802340702210335,69.60877990722656,1.7939667399261512,69.81870269775389,0.10091495800587458
14367,2019-01-30,70.00954437255861,70.42938995361328,69.67557525634766,70.09542083740234,13941230.0,0.0019118264755979553,1.0,-0.27272066484137664,38.38268211878321,43.355235280712236,1.1566907516752991,1.391867562985368,2.229434567984228,-0.42598019865418735,15.339982340010566,0.753814697265625,-0.17437997889517476,-1.219940948486311,-3.3980950151823492,0.9582131182097271,-2.30901798183433,-0.130863915138292,2.436612273471667,42.44377371684831,-4.133790000127767,1.0890770333480222,1,0.7824401855468608,0.40552902221678266,2.64074325561522,-0.21469879150392046,6.1354904174804545,2,0.10794600999466963,-1.4470825063261037,69.87595367431639,1.8333462892425234,69.58015441894531,2.7802340702210335,69.60877990722656,0.10794600999466963
14368,2019-01-31,71.02098846435547,71.39312744140625,69.76145172119139,69.79962158203125,16797658.0,0.014447231457676901,-1.5147066604739428,-14.222370291402497,49.719390502171656,43.22812102054803,0.13222508032134783,0.3090950406626263,1.2304904328709938,-1.3750764849440031,15.952543724174584,1.631675720214858,-0.13142832157475937,-0.15315322875976278,-2.2910725616471694,1.9847661041276439,-1.222112895203466,0.9158064376839405,1.2033987829129842,85.92050571527537,36.111614075533026,1.0689596664437024,1,-0.22900390625,-0.6059150695800781,1.4289169311523438,-1.2261428833007812,6.145042419433594,3,0.09700389832786249,1.0,70.00954437255861,-1.4470825063261037,69.87595367431639,1.8333462892425234,69.58015441894531,0.09700389832786249
14369,2019-02-01,72.94847106933594,73.94084167480469,71.87976837158203,72.4904556274414,15941757.0,0.02713961952173971,-1.4545499975013743,0.3750023424762785,57.37392256955277,43.83377158818551,-1.864143452250616,-1.5149448656087827,-0.6993658998008527,-3.2327884995544025,16.001926157649887,2.9198532104492188,-0.2892440040221089,1.65934867858887,-0.6033339506776798,3.92203130785542,0.5280073639555951,2.790689993222145,-4.1984710693359375,80.88227945218365,29.529988696885574,1.1313413146332738,2,-1.6030502319335938,-2.118316650390625,-1.1331100463867188,-3.15362548828125,4.561073303222656,4,0.06435578845248369,-1.5147066604739428,71.02098846435547,1.0,70.00954437255861,-1.4470825063261037,69.87595367431639,0.06435578845248369
14370,2019-02-04,73.34923553466797,73.36832427978516,72.21373748779297,72.47137451171875,11824165.0,0.005493802124394209,1.520825872221343,1.916662502290407,68.61703032550665,46.17084615062507,-2.3639108060818472,-1.971709131650016,-1.1068166874423468,-3.5590676287696965,16.365616692922956,1.1545867919921875,-0.28154633925939265,2.031487274169919,-0.32305889861574144,4.3860334469555795,0.8542141877770888,3.2087603605627493,-4.495418701171872,87.21642380350258,29.17525812548419,1.1772730863928296,2,-2.003814697265625,-2.003814697265625,-1.53387451171875,-3.5543899536132812,4.513359069824219,0,0.06283337343097806,-1.4545499975013743,72.94847106933594,-1.5147066604739428,71.02098846435547,1.0,70.00954437255861,0.06283337343097806
14371,2019-02-05,73.61640930175781,74.79007720947266,73.53053283691406,73.83587646484375,12955690.0,0.0036424887749997303,-5.439057685557159,-0.25000217272276926,65.49709352345755,47.964769655719905,-2.7196282109130436,-2.2236290826987783,-1.3294149050689583,-3.742133066799539,17.01317361377818,1.4408416748046875,-0.3131983321900407,2.216600036621088,-0.34014132243100903,4.773341395673185,0.9382293570950395,3.4949707161471366,-4.660851971435548,77.05215642751443,16.476066087632347,1.2783706795260499,2,-1.8463706970214844,-1.8463706970214844,-2.051525115966797,-3.821563720703125,4.141227722167969,1,0.04679196397572816,1.520825872221343,73.34923553466797,-1.4545499975013743,72.94847106933594,-1.5147066604739428,71.02098846435547,0.04679196397572816
14372,2019-02-06,73.84542083740234,74.1603012084961,73.12023162841797,73.32061004638672,8375721.0,0.0031108762002476364,-1.247419961093343,-2.3912952791489954,66.01384494217456,50.137360342181715,-2.969186266272885,-2.4742866259194756,-1.5105781507039353,-3.8967345730721377,17.536893912596856,1.040069580078125,-0.37817298958226786,2.3788177490234403,-0.3630861591724681,5.120721657219349,1.0078657949254932,3.7497697031213875,-4.656482711914066,81.21442182815673,19.298067648289198,1.3709519540979536,2,-2.0753822326660156,-2.0753822326660156,-2.5524826049804688,-4.050575256347656,3.9885482788085938,2,0.03953996805683846,-5.439057685557159,73.61640930175781,1.520825872221343,73.34923553466797,-1.4545499975013743,72.94847106933594,0.03953996805683846
14373,2019-02-07,73.30152893066406,73.59732818603516,72.6240463256836,73.41603088378906,9661407.0,-0.007365276012657018,3.0800204688649373,-0.21817758911438043,57.38500734706205,52.75212333847082,-2.1001543504220024,-1.9230255836664298,-0.9204801924135779,-3.29561871432351,18.04118333265512,1.22137451171875,-0.39360988795985463,1.7676548004150447,-1.0884561285765528,4.623765729406642,0.33959933591924596,3.1957102649108435,-3.8885452418164164,48.85256645519845,-8.677938274812291,1.4280554644957981,2,-1.5314903259277344,-1.5314903259277344,-2.0539169311523438,-3.506683349609375,4.322517395019531,3,0.03879190380960096,-1.247419961093343,73.84542083740234,-5.439057685557159,73.61640930175781,1.520825872221343,73.34923553466797,0.03879190380960096
14374,2019-02-08,73.96946716308594,73.9885482788086,73.06298065185547,73.23473358154297,9266940.0,0.009112200552510608,1.3950644094565914,-6.416777718550106,59.49370932036369,55.2794648258661,-2.3294449209677452,-2.49017585727546,-1.557184487207806,-3.888917611397744,17.701069830336753,0.925567626953125,-0.3916580857508478,2.2905548095703097,-0.754458819979277,5.335568439119896,0.7680479947955234,3.813061624345096,-4.341399733413297,68.1482205362378,13.602250708353104,1.5225068147747898,2,-1.917938232421875,-2.1994285583496094,-2.7218551635742188,-4.17462158203125,4.188926696777344,4,0.04321463765117328,3.0800204688649373,73.30152893066406,-1.247419961093343,73.84542083740234,-5.439057685557159,73.61640930175781,0.04321463765117328
14375,2019-02-11,73.19656372070312,74.27481079101562,72.71946716308594,74.23664093017578,13803942.0,-0.01044895241273991,1.7863132213953297,-1.415584145872922,54.65114313485188,57.45931375376934,-1.1059039447845151,-1.6667010883617053,-0.7890696154836405,-3.0518152130382816,17.261132668271568,1.5553436279296875,-0.19136625354975934,1.4312965393066435,-1.6858130624083572,4.548406141021644,-0.12725826155086395,2.989851340164151,-3.3620158998384824,26.431635823124555,-23.318044154249183,1.5585548008575028,2,-0.9637374877929688,-1.4265251159667969,-1.9489517211914062,-3.4017181396484375,5.124046325683594,0,0.05892326678493487,1.3950644094565914,73.96946716308594,3.0800204688649373,73.30152893066406,-1.247419961093343,73.84542083740234,0.05892326678493487
14376,2019-02-12,74.92366027832031,75.31488800048828,73.5782470703125,73.75,13676086.0,0.023595322919902184,-1.2893220287843588,-1.128435723454979,64.15439460825561,60.32283736371071,-2.281621441524578,-3.1692575239148937,-2.528362048979787,-4.704018071970353,16.51467615235983,2.1183242797851562,0.24223659062073466,2.912687301635742,-0.3908427367738483,6.216217340045333,1.2609222824309398,4.5644523208405445,-4.890891281911351,85.46076769097292,34.986670730799915,1.6517650192047957,2,-2.3854904174804688,-2.891216278076172,-3.6760482788085938,-5.128814697265625,4.227104187011719,1,0.03922571742029901,1.7863132213953297,73.19656372070312,1.3950644094565914,73.96946716308594,3.0800204688649373,73.30152893066406,0.03922571742029901
14377,2019-02-13,75.40076446533203,75.54389190673828,74.85687255859375,74.96183013916016,10980106.0,0.006367870779929952,-1.117653975495614,0.37398754501605624,82.10757467245242,63.921524493741906,-2.1384375267219013,-3.485373687323346,-3.033287376606978,-5.095990150270438,16.099128599822514,0.6870193481445312,0.6831885772110127,3.174142456054682,-0.42546406907911205,6.773748981188476,1.3743391934877849,4.973945718621579,-5.051068328678312,95.0981160669959,39.08511018657198,1.7998032625668992,2,-1.688934326171875,-3.2538185119628906,-4.1531524658203125,-5.605918884277344,3.1202239990234375,2,0.0312579398273527,-1.2893220287843588,74.92366027832031,1.7863132213953297,73.19656372070312,1.3950644094565914,73.96946716308594,0.0312579398273527
14378,2019-02-14,75.32442474365234,75.90648651123047,75.08587646484375,75.50572204589844,8577042.0,-0.0010124528871956473,-1.492763363732227,-0.4130396996454147,83.3890291808209,66.81209189499391,-1.550512126064163,-3.2502714784871074,-3.0302181877341354,-4.946286621451208,16.344116610327568,0.8206100463867188,1.1590636800378462,2.891218948364255,-0.9262063374970921,6.708644234225602,0.9825063054335885,4.799931591294921,-4.559192945391857,81.73648465871413,20.25907921843816,1.9087126429306729,2,-1.264312744140625,-2.9961814880371094,-4.057727813720703,-5.529579162597656,3.2538223266601562,3,0.03331647577926011,-1.117653975495614,75.40076446533203,-1.2893220287843588,74.92366027832031,1.7863132213953297,73.19656372070312,0.03331647577926011
14379,2019-02-15,76.15457916259766,76.45992279052734,75.63931274414062,76.0114517211914,10886100.0,0.011021052225364203,1.1772195457673778,-0.7894626099398224,85.11718320190721,68.64544221459398,-2.0987603277486784,-3.9674516402609754,-3.9218160473404424,-5.702380589067857,16.620738774498857,1.135498046875,1.6494022383914881,3.520514678955081,-0.6388054254305615,7.6798347833407234,1.4408546267622597,5.600174731147902,-4.875221893040177,91.8367263685854,24.19221872501157,2.07966005219282,2,-1.6125946044921875,-3.5496177673339844,-4.460878372192383,-6.359733581542969,2.967559814453125,4,0.01929584772503934,-1.492763363732227,75.32442474365234,-1.117653975495614,75.40076446533203,-1.2893220287843588,74.92366027832031,0.01929584772503934
14380,2019-02-19,75.61068725585938,76.45992279052734,75.45801544189453,76.135498046875,9653547.0,-0.007141946193110926,-1.4137854976564654,-3.6667377398720684,79.84108848117782,70.23921943211845,-1.3414100738566361,-3.3416258760668427,-3.415885344334697,-5.0819635924573845,17.250830780984938,1.0019073486328125,1.9761869049701772,2.815840148925787,-1.5481478778717985,7.179828175723372,0.6338461355269942,4.99783416232458,-3.709662123785506,70.5298022011771,-1.5272716409647416,2.1819940133987945,2,-1.0687026977539062,-3.005725860595703,-3.7476158142089844,-5.8158416748046875,2.9103012084960938,1,0.03369505947463103,1.1772195457673778,76.15457916259766,-1.492763363732227,75.32442474365234,-1.117653975495614,75.40076446533203,0.03369505947463103
14381,2019-02-20,75.79198455810547,75.8969497680664,75.20037841796875,75.38167572021484,8993517.0,0.0023977735003597456,1.2461375713442235,-0.7818224108856195,79.94068085859476,71.78664564505402,-1.320514240484556,-3.4281406191932575,-3.6387416595008233,-5.182924005905903,17.77876807090559,0.6965713500976562,2.0951985829802595,2.8253818511962834,-1.7321306533780643,7.382894355770631,0.5466255989091025,5.104138103483464,-3.3438917070171783,58.333293672512674,-16.748009696402555,2.278756252287177,2,-1.25,-3.187023162841797,-3.928913116455078,-4.670803070068359,3.053436279296875,2,0.03336270323338342,-1.4137854976564654,75.61068725585938,1.1772195457673778,76.15457916259766,-1.492763363732227,75.32442474365234,0.03336270323338342
14382,2019-02-21,76.17366027832031,76.364501953125,75.52481079101562,75.55343627929688,7740633.0,0.0050358322511299125,-1.4788846595644045,1.5116028263294905,78.54120057372221,74.1373337813496,-1.4943441244186175,-3.66795994187612,-4.007641963576248,-5.476352348549142,18.07846560579377,0.839691162109375,2.0923270307520596,2.9976112365722685,-1.750921324188397,7.746143797332934,0.6233449561919286,5.371877516952608,-3.24414783449933,79.16645844785369,5.230849578825826,2.3742662803803336,2,-1.5839653015136719,-3.5686988830566406,-4.71135139465332,-4.46087646484375,3.1870269775390625,3,0.03908311844453971,1.2461375713442235,75.79198455810547,-1.4137854976564654,75.61068725585938,1.1772195457673778,76.15457916259766,0.03908311844453971
14383,2019-02-22,77.07061004638672,77.15648651123047,76.11640930175781,76.11640930175781,8337469.0,0.011775064566796,-1.1799966418536967,1.5384776244249267,75.775634805458,75.94643661302675,-2.0120090215382618,-4.209586262302537,-4.9026632194626245,-6.2848851134849895,17.42079369216099,1.0400772094726562,2.154376207566912,3.531965637207037,-1.2445556683928345,8.308486942806908,1.1437049844070941,5.92022629000698,-3.7174483609609723,95.60983029825539,21.621290324746838,2.388260652799936,2,-2.1326332092285156,-4.117366790771484,-5.608301162719727,-5.357826232910156,2.41412353515625,4,0.018818826230852626,-1.4788846595644045,76.17366027832031,1.2461375713442235,75.79198455810547,-1.4137854976564654,75.61068725585938,0.018818826230852626
14384,2019-02-25,76.69847106933594,77.28053283691406,76.32633972167969,77.15648651123047,9741265.0,-0.004828545885737778,1.7026828451340341,-0.47999904052962766,71.01793024202236,77.76496851382346,-1.354490271037733,-3.4562772354225046,-4.5233443028593285,-5.828947344838568,16.642889307027538,0.954193115234375,2.196669127369759,2.805342102050787,-1.7921279905420135,7.402812194643587,0.5066070557543867,5.104077148347187,-2.8128439082975234,72.01833852924996,-0.2846958631311196,2.298735046296398,2,-1.2690811157226562,-3.6832046508789062,-5.236162185668945,-4.985687255859375,2.7003860473632812,0,0.02450865023472537,-1.1799966418536967,77.07061004638672,-1.4788846595644045,76.17366027832031,1.2461375713442235,75.79198455810547,0.02450865023472537
14385,2019-02-26,77.04198455810547,77.385498046875,76.33587646484375,76.83206176757812,8927912.0,0.004478752757131055,1.3404244460511208,-0.45833125114520346,71.29298104674908,78.55814478476717,-1.2238700780723377,-3.385692562550801,-4.8832231934592585,-6.094802859926517,15.81308256979838,1.04962158203125,2.3991780297237995,2.775764083862299,-1.5511181065056405,7.1026462742302385,0.6123229886783292,4.939205179046269,-2.613172488926949,84.27941956928578,12.057569437686482,2.163441095183967,2,-0.9207992553710938,-3.9742355346679688,-5.586832046508789,-5.329200744628906,2.3282470703125,1,0.027000270448335195,1.7026828451340341,76.69847106933594,-1.1799966418536967,77.07061004638672,-1.4788846595644045,76.17366027832031,0.027000270448335195
14386,2019-02-27,76.92748260498047,77.5667953491211,76.74618530273438,76.85114288330078,7852978.0,-0.00148622798051945,-4.7334221748400855,0.3636561875340723,69.4344005034051,77.15001432153971,-0.8886892406247711,-2.8625873815480958,-4.81751603231578,-5.905872225721282,15.458953570887621,0.8206100463867188,2.5458625948065077,2.3086856842041072,-1.6450131999254438,6.262384568333658,0.3318362421393317,4.285535126268883,-1.9664670598165799,68.69159751463681,-2.293910626989529,1.976849442064772,2,-0.6011466979980469,-3.769084930419922,-5.505727767944336,-5.214698791503906,1.1736602783203125,2,0.020714389778716535,1.3404244460511208,77.04198455810547,1.7026828451340341,76.69847106933594,-1.1799966418536967,77.07061004638672,0.020714389778716535
14387,2019-02-28,77.5667953491211,78.01526641845703,76.84160614013672,76.84160614013672,11588365.0,0.008310589694237924,-2.236838782981947,9.499500299820108,76.5754699670764,76.39295218667921,-1.3281031507796257,-3.0637822283923697,-5.42137441735305,-6.460493499716449,15.275059329537033,1.1736602783203125,2.8379694429472693,2.5701358795165987,-0.9494521400160352,6.089723899049233,0.8103418697502889,4.329929889282909,-2.084623843165758,76.38205289950861,2.489602198473591,1.7597940097663167,2,-0.9589729309082031,-4.184162139892578,-6.145040512084961,-5.854011535644531,-0.1335906982421875,3,0.016484186081509034,-4.7334221748400855,76.92748260498047,1.3404244460511208,77.04198455810547,1.7026828451340341,76.69847106933594,0.016484186081509034
14388,2019-03-01,77.9103012084961,78.17748260498047,77.4522933959961,78.01526641845703,10624205.0,0.004428516839311447,2.377705127749547,-0.14474182552707993,75.5885485556893,75.3342150037661,-1.415033749697784,-3.019506107912747,-5.686251608537418,-6.714165277456146,15.88302298809579,0.725189208984375,2.9035219020090324,2.569176101684576,-0.6475839851005105,5.7859361884696625,0.9607960582920327,4.177556145077119,-1.9215107200404162,85.56667889363771,10.495386748909013,1.6083800433925441,3,-1.2213706970214844,-4.446559906005859,-6.739023208618164,-5.830150604248047,-0.667938232421875,4,0.01861610114279877,-2.236838782981947,77.5667953491211,-4.7334221748400855,76.92748260498047,1.3404244460511208,77.04198455810547,0.01861610114279877
14389,2019-03-04,77.64312744140625,78.35877990722656,76.84160614013672,78.27290344238281,8522755.0,-0.003429248288680853,2.785699327990253,5.999854630033435,80.90184916936899,75.45207730245401,-1.0219757842453703,-2.5113450622772575,-5.314247570031284,-6.35490421682529,16.980560048347577,1.5171737670898438,2.7730981660652105,2.067269515991214,-1.099108870099144,5.233647902081572,0.484080322946042,3.6504587090363856,-1.2165985296456086,64.62250986249086,-15.915586146105781,1.5831891930451785,3,-0.8635482788085938,-4.088737487792969,-6.915550231933594,-5.562976837158203,-0.5438919067382812,0,0.02371885575483157,2.377705127749547,77.9103012084961,-2.236838782981947,77.5667953491211,-4.7334221748400855,76.92748260498047,0.02371885575483157
14390,2019-03-05,77.95801544189453,78.27290344238281,77.5,77.74809265136719,8698190.0,0.00405558110376103,-1.1891929854890817,-0.33332929518086885,76.23763551945662,75.04062782032756,-1.0827409881603103,-2.5963685028559524,-5.501258400318051,-6.581490317436419,18.137409375125927,0.7729034423828125,2.653373336168926,2.1517185211181697,-1.0031626410179797,5.306599683254319,0.574277940050095,3.7291591021862445,-1.1450363310407,75.14784780901374,-4.570620215020654,1.5774405810680767,3,-1.0162200927734375,-4.40362548828125,-7.337787628173828,-5.877864837646484,-0.839691162109375,1,0.018482277500748046,2.785699327990253,77.64312744140625,2.377705127749547,77.9103012084961,-2.236838782981947,77.5667953491211,0.018482277500748046
14391,2019-03-06,77.06106567382812,78.01526641845703,76.62213897705078,77.86259460449219,8167169.0,-0.011505549018688721,1.5172318720705817,-3.81820825004543,63.384574886185696,73.35655829949017,0.014705823972107623,-1.5052994039084382,-4.475604419664535,-5.61396550579542,18.292368743382212,1.39312744140625,2.397409271067488,1.082535934448245,-1.9423994163295646,4.107471285226055,-0.4299317409406598,2.59500360983715,1.2977142333984375,25.274464579901153,-50.329919156720635,1.5124676753889068,3,0.1765289306640625,-3.2251853942871094,-6.457536697387695,-4.980915069580078,-0.8778610229492188,2,0.029965403857295625,-1.1891929854890817,77.95801544189453,2.785699327990253,77.64312744140625,2.377705127749547,77.9103012084961,0.029965403857295625
14392,2019-03-07,76.76526641845703,77.39503479003906,76.3740463256836,77.3187026977539,10925505.0,-0.0038385046039086657,1.8919070772555375,0.6904757372118259,61.21844526393826,71.73909279487687,0.4506391692307403,-1.0324721583650671,-4.033735237007193,-5.219799038025144,18.646496676254703,1.0209884643554688,2.224946915529486,0.6407444000244169,-2.2285535891774515,3.5100423892262853,-0.7939045945765173,2.075393394625351,1.5587806701660156,19.711466385795504,-52.840411171983774,1.4346489946009344,3,0.5772933959960938,-2.748088836669922,-6.161737442016602,-4.685115814208984,-0.9732818603515625,3,0.01740209507724133,1.5172318720705817,77.06106567382812,-1.1891929854890817,77.95801544189453,2.785699327990253,77.64312744140625,0.01740209507724133
14393,2019-03-08,76.14503479003906,76.90839385986328,75.42938995361328,76.53626251220703,11716326.0,-0.008079586737014699,1.6050486793745926,0.7069065343258891,49.923175840736334,69.39523119473397,1.0345664716310523,-0.1984649787039814,-3.217796831450954,-4.472117634230472,19.05448090984914,1.47900390625,2.0207862101998018,-0.12166252136231037,-2.665302331103476,2.421977288378855,-1.393482426232893,1.1501573835082723,2.1010122680664125,24.42982490409182,-43.79554587081603,1.2718199048705843,3,0.7490501403808594,-2.084918975830078,-5.541505813598633,-4.064884185791016,-1.2118301391601562,4,0.016917319223660687,1.8919070772555375,76.76526641845703,1.5172318720705817,77.06106567382812,-1.1891929854890817,77.95801544189453,0.016917319223660687
14394,2019-03-11,77.16603088378906,77.3187026977539,76.40267181396484,76.67938995361328,9126613.0,0.013408570848582269,1.3132544048089243,-1.2438815109499015,61.62624382365421,68.32114928105676,0.0970772305787051,-1.019999636082531,-4.114857002293917,-5.380372616868911,19.380647100461662,1.1736679077148438,1.850531505282845,0.7395053863525334,-1.5889739040244848,3.0679846767295516,-0.4247342588359686,1.9037450315410354,0.911016748046876,61.07377148146658,-6.576720387412905,1.164239645188506,3,-0.2719459533691406,-2.0467567443847656,-6.562501907348633,-5.085880279541016,-3.1583938598632812,0,0.0009891929312797476,1.6050486793745926,76.14503479003906,1.8919070772555375,76.76526641845703,1.5172318720705817,77.06106567382812,0.0009891929312797476
14395,2019-03-12,77.5095443725586,77.82442474365234,77.08015441894531,77.4522933959961,9261281.0,0.004451615365404171,1.1666888770433546,0.11764521439209845,62.534827626910655,67.55453007255737,-0.1934851432310154,-1.0791571270083722,-4.370338365721324,-5.602670375773343,20.091639539124834,0.7442703247070312,1.6823848770952168,0.8673698425292997,-0.9427660509847868,2.6775057360433863,-0.037698104227743556,1.772437789286343,0.4086437985839808,80.44291547666816,11.13410409235189,0.9050679467570439,3,-0.6154594421386719,-2.223285675048828,-6.421756744384766,-5.429393768310547,-6.975196838378906,1,-0.005293655655081997,1.3132544048089243,77.16603088378906,1.6050486793745926,76.14503479003906,1.8919070772555375,76.76526641845703,-0.005293655655081997
14396,2019-03-13,77.86259460449219,78.25381469726562,77.47137451171875,77.87213897705078,8059749.0,0.0045549259099837425,1.0246976950792162,-0.16671108742004265,62.37763379487879,65.97699272009098,-0.44694089103329304,-1.2656300916306407,-4.629131275319338,-5.858036371088161,20.37328467507422,0.782440185546875,1.5967645738615062,1.0734733581543026,-0.6228433298085747,2.76979004611718,0.22531501417286393,1.9216317021357412,-2.4332046508789062,86.14868058875807,17.339648406029397,0.8481583439814359,3,-0.9685096740722656,-2.3711814880371094,-6.517173767089844,-5.782444000244141,-8.024810791015625,2,-0.009558766035059563,1.1666888770433546,77.5095443725586,1.3132544048089243,77.16603088378906,1.6050486793745926,76.14503479003906,-0.009558766035059563
14397,2019-03-14,77.75763702392578,78.01526641845703,77.22328186035156,77.58587646484375,8530406.0,-0.0013479846272724805,1.3055669690946041,-17.996003197442047,55.69623776305169,63.76673596535346,-0.34873920716636064,-1.0277410009078949,-4.4611843261981505,-5.6641546378426995,20.467072746971944,0.7919845581054688,1.4781968111967814,0.8506721496582088,-0.765093909492478,2.4664382088088956,0.0427891200828725,1.6585551792335451,-2.271758575439449,82.43261129704513,16.31088143986713,0.8078830295753425,3,-0.8635520935058594,-2.266223907470703,-5.987598419189453,-5.677486419677734,-7.6622161865234375,3,-0.02024794519620532,1.0246976950792162,77.86259460449219,1.1666888770433546,77.5095443725586,1.3132544048089243,77.16603088378906,-0.02024794519620532
14398,2019-03-15,77.83396911621094,78.15839385986328,77.09923553466797,77.76717376708984,17341046.0,0.0009816668202207168,1.960011087301841,0.38888642117887445,59.9001945023162,61.43321878012537,-0.48839794614187326,-0.9554088347468621,-4.4471171150531035,-5.656157932886856,20.410650730145452,1.0591583251953125,1.3908322987830388,0.8015270233154297,-0.6810623013546859,2.2841163479855453,0.060232360980364774,1.5428216856504946,-2.2927319427490147,77.31965561156149,11.450420743573773,0.7412946623350604,3,-0.9828224182128906,-2.3425559997558594,-6.063930511474609,-5.753818511962891,-6.650764465332031,4,-0.026235133339489125,1.3055669690946041,77.75763702392578,1.0246976950792162,77.86259460449219,1.1666888770433546,77.5095443725586,-0.026235133339489125
14399,2019-03-18,77.6240463256836,78.08206176757812,77.21373748779297,77.5477066040039,14357914.0,-0.0026970587895102094,-1.3333333333333333,1.1428897772701314,55.19592672906973,59.09525113674905,-0.3145441282780581,-0.6637852700651479,-4.099690493219981,-5.364403975846187,20.061706281525083,0.8683242797851562,1.1731332856197128,0.5181308746337834,-0.9264395993837269,1.9627013486512936,-0.20415436237497886,1.2404161116425456,-2.0285576017456037,46.34151097936737,-16.48848807053225,0.7222852370087559,3,-0.7824440002441406,-2.0849227905273438,-5.854007720947266,-5.543895721435547,-6.316795349121094,0,-0.034665052933659846,1.960011087301841,77.83396911621094,1.3055669690946041,77.75763702392578,1.0246976950792162,77.86259460449219,-0.034665052933659846
14400,2019-03-19,78.15839385986328,78.24427795410156,77.25190734863281,77.80534362792969,10224393.0,0.00688378871590567,2.7817674337466745,4.62472516490106,60.221849966167504,58.74383725674703,-0.913548209065695,-1.0513836131225958,-4.556087815697708,-5.816334240920938,19.8868716048699,0.99237060546875,0.9527962626339104,0.9250930786132869,-0.40944301714885967,2.2596291743754335,0.25782503073220653,1.5923611264943673,-2.5097386164587334,91.735444351199,28.422215306992797,0.6672680478810739,3,-1.3167915344238281,-2.6192703247070312,-6.247610092163086,-6.078243255615234,-5.31488037109375,1,-0.05310698737463493,-1.3333333333333333,77.6240463256836,1.960011087301841,77.83396911621094,1.3055669690946041,77.75763702392578,-0.05310698737463493
14401,2019-03-20,78.32061004638672,78.9312973022461,77.65267181396484,78.10114288330078,11894590.0,0.0020754800413924634,-1.2906034306020637,0.621631550513236,56.798615010293844,58.25274500634209,-0.9815269178674981,-1.0692704823439954,-4.611022033329661,-5.887192236652993,20.102123469647733,1.27862548828125,0.7153455199778449,0.9608779907226506,-0.2741236454740914,2.1958796269193925,0.3433771726242725,1.5783788088210287,-2.619851613904956,66.66666666666666,4.799740285283335,0.6175008180983723,3,-1.1402664184570312,-2.065837860107422,-6.319177627563477,-6.240459442138672,-5.20037841796875,2,-0.09941524341543673,2.7817674337466745,78.15839385986328,-1.3333333333333333,77.6240463256836,1.960011087301841,77.83396911621094,-0.09941524341543673
14402,2019-03-21,79.15076446533203,79.36068725585938,78.10114288330078,78.3396987915039,9473291.0,0.010599437599549288,1.0465234476688692,3.695612876312313,60.28485616762437,59.404042820440765,-1.6066716567681425,-1.754927980834097,-5.339262594310824,-6.596465799214172,20.17101853818647,1.2595443725585938,0.5540565535990964,1.6421772003173771,0.29640711663451214,2.987947284000242,0.9692921584759375,2.3150622421588167,-3.320784478059693,90.7173437062477,30.532657172052062,0.6728850418414352,3,-1.2690849304199219,-2.0419845581054688,-6.865457534790039,-7.070613861083984,-5.8874053955078125,3,-0.11766128495113326,-1.2906034306020637,78.32061004638672,2.7817674337466745,78.15839385986328,-1.3333333333333333,77.6240463256836,-0.11766128495113326
14403,2019-03-22,78.52098846435547,79.62786102294922,78.26335906982422,79.11259460449219,10639191.0,-0.007956663529793295,-1.4655256791127593,-0.7294182940136208,56.86565365213894,58.875088356939074,-0.6754548240672449,-1.0655534761582999,-4.594947909440847,-5.839407052867415,19.881738034175726,1.364501953125,0.5288641335691437,0.9398822784423828,-0.46167051289258154,2.341435069777347,0.23910588277489353,1.640658674109872,-2.479166040967911,54.15012767678811,-5.247111638833147,0.7007763956674834,3,-0.16698074340820312,-1.1641197204589844,-5.59160041809082,-6.440837860107422,-3.4160232543945312,4,-0.10730338208589796,1.0465234476688692,79.15076446533203,-1.2906034306020637,78.32061004638672,2.7817674337466745,78.15839385986328,-0.10730338208589796
14404,2019-03-25,78.5782470703125,78.95992279052734,78.16793823242188,78.31106567382812,7878654.0,0.0007292140238788214,-1.8620623104494072,-0.451620391266781,55.054445885502616,58.04393483011596,-0.5714142588405906,-1.027440701757513,-4.506032836837193,-5.77446161653657,19.470755105443377,0.7919845581054688,0.5473503039812329,0.9031520843505803,-0.5012943045310863,2.3075984732322468,0.200928889909747,1.6053752787914135,-2.2495415589600043,55.8234672677822,-1.5160989256764807,0.7022231944408354,3,-0.21469879150390625,-1.1641273498535156,-5.384069442749023,-6.498096466064453,-3.4637451171875,0,-0.09411055470372665,-1.4655256791127593,78.52098846435547,1.0465234476688692,79.15076446533203,-1.2906034306020637,78.32061004638672,-0.09411055470372665
14405,2019-03-26,79.12213897705078,79.6469497680664,78.78816986083984,78.96946716308594,9242731.0,0.006921659963368798,-2.3333432044657,0.5714163335237007,67.8218063455497,58.648842891301626,-0.9638645253581899,-1.4835654271925307,-4.9073370221515376,-6.20774374015086,19.150164960485206,1.0687026977539062,0.7305718515503798,1.3430362701415959,-0.16804464373613826,2.85411718401933,0.5874958132027359,2.098576727080456,-2.5295010247705534,73.68417025639457,11.780955615505107,0.7555404569388656,3,-0.7490463256835938,-1.6984748840332031,-5.548666000366211,-7.041988372802734,-3.2442779541015625,1,-0.09876992838571985,-1.8620623104494072,78.5782470703125,-1.4655256791127593,78.52098846435547,1.0465234476688692,79.15076446533203,-0.09876992838571985
14406,2019-03-27,78.52098846435547,79.25572204589844,78.06298065185547,79.12213897705078,10020766.0,-0.007597753555040665,1.747249850630865,-3.937534356104143,64.42000651678072,59.61815053060485,-0.28999542425022184,-0.7978168785064099,-4.120579483847877,-5.519990982073267,18.409523912916452,1.1927413940429688,0.7408221251274085,0.6622104644775391,-0.82769669562947,2.152117624584548,-0.08274311557596548,1.4071640445310436,-1.6229193304966287,28.91519839702525,-36.741822894004656,0.7449535800535043,3,-0.14789581298828125,-1.0973243713378906,-4.947515487670898,-6.440837860107422,-2.1851119995117188,2,-0.07230518981766543,-2.3333432044657,79.12213897705078,-1.8620623104494072,78.5782470703125,-1.4655256791127593,78.52098846435547,-0.07230518981766543
14407,2019-03-28,78.84542083740234,79.1030502319336,78.41603088378906,78.99809265136719,7161298.0,0.004131791759016679,2.7895423461336137,0.2539660380231997,73.3113443778658,61.10827829455481,-0.4960653039315446,-1.076751944397273,-4.286568281995301,-5.766329881155343,17.381240577349956,0.6870193481445312,0.7297819897238611,0.9227115631103544,-0.6231233811520127,2.4685465073727215,0.14979409097917085,1.695629035241538,-1.6724636401227428,49.3974394790332,-20.587453587787202,0.7729174721311819,3,-0.41507720947265625,-1.3072509765625,-5.271947860717773,-6.765270233154297,-3.0057220458984375,3,-0.0726128308807058,1.747249850630865,78.52098846435547,-2.3333432044657,79.12213897705078,-1.8620623104494072,78.5782470703125,-0.0726128308807058
14408,2019-03-29,79.36068725585938,79.48473358154297,78.9217529296875,79.19847106933594,10147994.0,0.006535147038147393,1.7441799925622907,-1.062515616410974,70.75808001939724,62.83740643792453,-0.8627158500141121,-1.5576492652626115,-4.637520781626037,-6.1922481590954135,16.310965580697825,0.639312744140625,0.7116983688212031,1.3654586791992216,-0.3086835323822186,3.0396008907806618,0.5283875734085086,2.2025297849899346,-1.9403308015010907,81.92751933877291,10.36865509330697,0.8370711057907189,3,-0.9112586975097656,-1.8225173950195312,-5.763359069824219,-7.309162139892578,-5.02862548828125,4,-0.07683058699299483,2.7895423461336137,78.84542083740234,1.747249850630865,78.52098846435547,-2.3333432044657,79.12213897705078,-0.07683058699299483
14409,2019-04-01,79.48473358154297,80.0095443725586,79.14122009277344,79.89503479003906,8820282.0,0.0015630702048190503,1.7163979617408738,-2.529348132819114,69.49147438098163,63.86736470623721,-0.776750670300018,-1.6196956395626785,-4.622877719871724,-6.212367534722688,15.95782947011675,0.8683242797851562,0.7735666636371263,1.3974246978759766,-0.39367299426109525,3.1885223900130484,0.5018758518074407,2.2929735439445125,-1.841717795813878,73.039115779572,2.4964547097307985,0.8955488460685339,4,-0.65362548828125,-1.7652664184570312,-5.53912353515625,-7.084926605224609,-4.885498046875,0,-0.05510200731929049,1.7441799925622907,79.36068725585938,2.7895423461336137,78.84542083740234,1.747249850630865,78.52098846435547,-0.05510200731929049
14410,2019-04-02,79.39885711669922,79.885498046875,79.1030502319336,79.63740539550781,5875088.0,-0.001080414577418809,1.1298817274643573,0.5813979434351698,66.00397077080324,64.89018201296047,-0.5547476227303036,-1.4970972464443264,-4.404755720977903,-6.03495880659068,15.568482501092046,0.7824478149414062,0.80883788067176,1.2395061492919979,-0.6432570895947691,3.122269388178765,0.29812452984860727,2.1808877687353885,-1.4718579005505887,68.62742023986831,0.05638606727373485,0.941381619443384,4,-0.3625946044921875,-1.6793899536132812,-5.1765289306640625,-6.9370269775390625,-4.656494140625,1,-0.05395990974123388,1.7163979617408738,79.48473358154297,1.7441799925622907,79.36068725585938,2.7895423461336137,78.84542083740234,-0.05395990974123388
14411,2019-04-03,79.37023162841797,79.8282470703125,78.95992279052734,79.45610809326172,6550734.0,-0.00036052771186845245,1.0919584597003953,0.3599961620878242,67.07064539680694,65.64415859398076,-0.4040677052368977,-1.3561344638896173,-4.240260441882526,-5.916933180031563,15.972738228186573,0.8683242797851562,0.9039976626733761,1.0954223632812443,-0.7869712268568918,2.9778159534193804,0.15422556821218336,2.0366191583503053,-1.1933269935001363,59.88030546046489,-6.6507583838393955,0.9411967950690668,4,-0.3339691162109375,-1.6507644653320312,-4.775764465332031,-6.855918884277344,-4.761451721191406,2,-0.04400101314833926,1.1298817274643573,79.39885711669922,1.7163979617408738,79.48473358154297,1.7441799925622907,79.36068725585938,-0.04400101314833926
14412,2019-04-04,78.10114288330078,79.38931274414062,77.4904556274414,79.20801544189453,10257719.0,-0.01598948017511892,1.584415854127078,12.889125799573561,52.25804038796589,65.13220156462819,0.7827936944320442,0.019147961493061416,-2.8352505003127106,-4.59188372166571,16.044538837743644,1.8988571166992188,0.89614716937146,-0.24046020507812216,-1.9872400299450135,1.5063196197887692,-1.113850117511575,0.6329297073553306,1.9084014892578125,24.242387531724926,-39.23346411559119,0.8733899124334482,4,0.6488571166992188,-0.38167572021484375,-3.358776092529297,-5.496181488037109,-4.465644836425781,3,-0.022602312249062728,1.0919584597003953,79.37023162841797,1.1298817274643573,79.39885711669922,1.7163979617408738,79.48473358154297,-0.022602312249062728
14413,2019-04-05,77.4332046508789,78.3969497680664,77.39503479003906,78.21565246582031,10324162.0,-0.008552220976073444,-1.3333244494194363,0.706899641577061,48.5029839777273,64.40426135265317,1.4306511159788329,0.8311545625711858,-1.9665218386976164,-3.877395074826495,16.918702859579383,1.0019149780273438,0.8909589748332252,-0.9728069305419922,-2.4532546008258294,0.507640739741845,-1.7130307656839108,-0.2325830954000736,2.525957946777339,1.4599243045443535,-61.531960029223725,0.740223835141915,4,1.2690849304199219,0.28626251220703125,-2.437976837158203,-4.604007720947266,-3.5591583251953125,4,-0.020579102551154915,1.584415854127078,78.10114288330078,1.0919584597003953,79.37023162841797,1.1298817274643573,79.39885711669922,-0.020579102551154915
14414,2019-04-08,77.24236297607422,77.53816986083984,76.66984558105469,77.25190734863281,10586267.0,-0.002464597399334467,1.9835764749059546,0.012198094718059226,42.40509692094763,61.58018252769737,1.578014805823173,1.083562889999925,-1.5661999935930453,-3.6311938684075784,17.519659750744726,0.8683242797851562,0.783757642024085,-1.1674652099609375,-2.634788574238968,0.29985815431709284,-1.9011268920999527,-0.43380352782192233,2.6142345092773382,17.8040817875971,-39.83546792145487,0.733661682139018,4,1.0973320007324219,0.47710418701171875,-2.166027069091797,-4.332057952880859,-3.2442703247070312,0,-0.037677526895410485,-1.3333244494194363,77.4332046508789,1.584415854127078,78.10114288330078,1.0919584597003953,79.37023162841797,-0.037677526895410485
14415,2019-04-09,77.09923553466797,77.27098846435547,76.58396911621094,76.87976837158203,10785282.0,-0.0018529655993381189,1.4406830193793196,-22.994404476418865,39.841306908175284,58.849215904518985,1.5690156563298672,1.2589204270371255,-1.2100136817073803,-3.4303870236023215,17.797118212260838,0.6870193481445312,0.735358504393389,-1.2900772094726562,-2.820516038789208,0.24036161984389537,-2.055296624130932,-0.5248577948143804,2.566156836425776,15.882314208177146,-38.9375870463099,0.7652194146582766,4,1.1975212097167969,0.6202316284179688,-1.9322509765625,-4.0982818603515625,-1.5935134887695312,1,-0.032425743039642296,1.9835764749059546,77.24236297607422,-1.3333244494194363,77.4332046508789,1.584415854127078,78.10114288330078,-0.032425743039642296
14416,2019-04-10,77.11832427978516,77.59542083740234,76.95610809326172,77.15648651123047,6894268.0,0.0002475866976476837,-2.5263224340361066,-0.17388583744698602,30.4588426531774,54.08782682399806,1.486339328052594,1.245048151048337,-1.020964884148711,-3.3898809866336848,17.661457790935376,0.639312744140625,0.6945453852857781,-1.2337749481201143,-2.851826867195186,0.38427697095495716,-2.04280090765765,-0.4247489885825786,2.3005542309179674,19.047761502521062,-29.94121965936555,0.8090259595375366,4,1.1784324645996094,0.6011428833007812,-1.8702316284179688,-4.11737060546875,-2.0038223266601562,2,-0.030809296310575385,1.4406830193793196,77.09923553466797,1.9835764749059546,77.24236297607422,-1.3333244494194363,77.4332046508789,-0.030809296310575385
14417,2019-04-11,76.1832046508789,77.22328186035156,75.75381469726562,77.22328186035156,10410518.0,-0.012125777338128363,1.8256886117733357,27.25409836065574,28.76962516455346,49.422442951237635,2.2396313639186047,2.167285306205798,0.11141077450324133,-2.3920765681439775,18.12132682686025,1.4694671630859375,0.49010720423346754,-2.0901729583740263,-3.963122423527352,-0.21722349322070045,-3.026647690950682,-1.1536982257973705,3.008881108264845,16.245479028175073,-30.765020086260545,0.936474732576661,4,1.6984748840332031,1.5362625122070312,-0.6464672088623047,-3.1822509765625,-0.9160308837890625,3,-0.02066629713028456,-2.5263224340361066,77.11832427978516,1.4406830193793196,77.09923553466797,1.9835764749059546,77.24236297607422,-0.02066629713028456
14418,2019-04-12,75.79198455810547,76.75572204589844,75.66793823242188,76.34542083740234,10164762.0,-0.00513525382092106,-1.7142721163547754,0.5321107647166697,26.14384464537909,44.6060396472818,2.3148235786277667,2.527254931619538,0.6668010225598948,-1.9512371525320304,18.52029614312736,1.0877838134765625,0.32446087168199256,-2.379293823242193,-4.551775313640434,-0.20681233284395262,-3.4655345684413135,-1.293053078043073,3.0562740948504654,6.4356651190037955,-37.82999871770753,1.0862407451991218,4,1.9847335815429688,1.9274826049804688,-0.11211585998535156,-2.7910308837890625,0.06679534912109375,4,-0.028452698841487822,1.8256886117733357,76.1832046508789,-2.5263224340361066,77.11832427978516,1.4406830193793196,77.09923553466797,-0.028452698841487822
14419,2019-04-15,74.9332046508789,75.84923553466797,74.8759536743164,75.67748260498047,13822491.0,-0.01133074839290138,-1.2666619285371616,1.3448304383788254,15.969088727352059,39.04660830912055,2.7491774241928226,3.345640239332525,1.6210187883427096,-1.0659156741841116,19.151432214755115,0.9732818603515625,0.03667580458849784,-3.103531646728513,-5.708873822026916,-0.49818947143010917,-4.406202734377715,-1.800860559079311,3.533415551612947,2.1052277203279037,-36.8513094974414,1.3026710876492014,4,2.418895721435547,2.5095443725585938,0.5438957214355469,-1.9322509765625,2.3377838134765625,0,-0.014134699431714304,-1.7142721163547754,75.79198455810547,1.8256886117733357,76.1832046508789,-2.5263224340361066,77.11832427978516,-0.014134699431714304
14420,2019-04-16,74.00763702392578,75.65839385986328,73.8740463256836,75.60114288330078,12531250.0,-0.012351902354442612,1.0893903659233848,2.1410090821493735,15.16948533827592,33.279812747061555,3.1621066988260935,4.157454309880478,2.6203170058474115,-0.12333742930547942,19.913808040599225,1.7843475341796875,-0.3092027554925352,-3.82156143188476,-6.987149049025291,-0.6559738147442289,-5.404355240455033,-2.2387676233144873,3.9562898646215103,3.5898213904971215,-35.123446031827456,1.5827938085702684,4,2.624042510986328,2.9341583251953125,1.9990425109863281,-1.006683349609375,3.3015213012695312,1,-0.00012896469800149912,-1.2666619285371616,74.9332046508789,-1.7142721163547754,75.79198455810547,1.8256886117733357,76.1832046508789,-0.00012896469800149912
14421,2019-04-17,70.53434753417969,74.06488800048828,70.37213897705078,74.05534362792969,34181463.0,-0.04693150098311094,1.0862488847126976,2.209590929983147,6.838491376407049,28.233196190221687,5.867218120538155,7.396742360132976,6.119884197049544,3.3708585109222042,20.731629337077653,3.6927490234375,-0.7757251543735464,-6.905537796020511,-11.437100997680474,-2.373974594360547,-9.171319396850492,-4.639756195190529,6.775198464309412,2.3676131105699043,-33.54860498937373,2.2657816008299823,4,3.8501968383789062,4.656494140625,5.555824279785156,2.5047760009765625,6.917945861816406,2,0.07048161194529667,1.0893903659233848,74.00763702392578,-1.2666619285371616,74.9332046508789,-1.7142721163547754,75.79198455810547,0.07048161194529667
14422,2019-04-18,69.83778381347656,70.65839385986328,68.9217529296875,70.114501953125,32768445.0,-0.009875525117256978,1.5454575952764358,0.07859086811815282,1.4591960227361085,23.006108639667108,5.887488712215898,7.75756162761374,6.827790421378509,4.084338169870307,21.437900560817827,1.7366409301757812,-1.2774387164507175,-7.1364524841308565,-12.71969467775169,-1.5532102905100231,-9.928073580941273,-4.34483138732044,6.223028921153642,11.693062229381368,-17.642825286274558,2.7916210968104176,4,3.4208030700683594,4.627864837646484,6.3549652099609375,3.7166061401367188,6.746185302734375,3,0.07555678103620167,1.0862488847126976,70.53434753417969,1.0893903659233848,74.00763702392578,-1.2666619285371616,74.9332046508789,0.07555678103620167
14423,2019-04-22,70.09542083740234,70.42938995361328,69.40839385986328,69.80915832519531,14548441.0,0.0036890778867479934,1.1400027184993884,-1.0344913151364765,2.7831874636476783,18.60367425552267,5.005956022320177,7.205781640041039,6.602257468035788,3.847115234575668,21.993139926773786,1.02099609375,-1.8325196381199191,-6.457537078857428,-12.772864615362806,-0.14220954235204886,-9.615200847110117,-3.299873310604738,4.537579936239325,16.942199275549864,-6.5819160807315065,3.157663768252692,4,3.163166046142578,4.370227813720703,6.097328186035156,3.4589691162109375,5.629768371582031,0,0.07378160895394603,1.5454575952764358,69.83778381347656,1.0862488847126976,70.53434753417969,1.0893903659233848,74.00763702392578,0.07378160895394603
14424,2019-04-23,71.1832046508789,71.80343627929688,70.03816986083984,70.32442474365234,19281523.0,0.015518614489808957,-1.4666794597072526,2.9999733482583086,12.46734144743263,15.562122537662376,3.3171247038494585,5.834722837590974,5.538346844447105,2.7745465670308675,22.24589833316724,1.7652664184570312,-2.2351190799836615,-5.0000011444091825,-11.67192330645139,1.671921017633025,-8.33596222543028,-1.6640400633880859,2.3075465539719318,33.56942643419764,15.099935768353028,3.335961081021104,4,2.0753822326660156,3.2824440002441406,4.988075256347656,2.371185302734375,4.847328186035156,1,0.0656836859098886,1.1400027184993884,70.09542083740234,1.5454575952764358,69.83778381347656,1.0862488847126976,70.53434753417969,0.0656836859098886
14425,2019-04-24,71.3072509765625,71.66984558105469,70.59160614013672,71.3072509765625,12779102.0,0.0017426347449793766,1.9736775659638934,0.0,13.483183338205336,13.675938169332147,2.553624848341755,5.370535906394267,5.465024151446073,2.652878911279487,22.02641679202295,1.0782394409179688,-2.599165197777012,-4.485210418701172,-11.345133293394824,2.37471245599248,-7.915171856047991,-1.055248981354353,1.269700573255676,46.382177680268086,31.78144806589925,3.4299614373468246,4,1.7652664184570312,3.158397674560547,4.883111953735352,2.2471389770507812,4.274810791015625,2,0.08363437667444429,-1.4666794597072526,71.1832046508789,1.1400027184993884,70.09542083740234,1.5454575952764358,69.83778381347656,0.08363437667444429
14426,2019-04-25,72.84351348876953,73.30152893066406,71.04962158203125,71.16412353515625,13994154.0,0.021544267815232,-1.3600027185102563,100.0,26.7511028523696,13.45165791242283,0.38801523363004264,3.570166901797279,3.9427045854053233,1.1143926392124968,22.18993231525963,2.2519073486328125,-2.9053949712250073,-2.665074157714841,-9.519466855379875,4.189318539950193,-6.092270506547351,0.762122191117669,-3.9217605590820312,89.54249162988228,73.01521939357532,3.4271963488325166,4,-0.0047760009765625,1.6221351623535156,3.3468494415283203,0.71087646484375,3.7404556274414062,3,0.061304632664571646,1.9736775659638934,71.3072509765625,-1.4666794597072526,71.1832046508789,1.1400027184993884,70.09542083740234,0.061304632664571646
14427,2019-04-26,73.12023162841797,73.46373748779297,72.60496520996094,73.12976837158203,8888193.0,0.0037988027539486158,1.5352147570891237,-0.0056786948996233886,30.244802164960845,13.907319859043024,-0.4122273918923298,2.9961544391645276,3.668051507091377,0.8266768680554719,22.31937642470509,0.8587722778320312,-3.211474018788408,-2.1020965576171875,-8.847055230295467,4.642862115061092,-5.474575893956327,1.2703827787219524,-4.110883178710935,91.52954987564482,70.07682425108368,3.37247933633914,4,-0.7347373962402344,1.3454170227050781,3.5973262786865234,0.7204170227050781,4.246177673339844,4,0.059245733651293264,-1.3600027185102563,72.84351348876953,1.9736775659638934,71.3072509765625,-1.4666794597072526,71.1832046508789,0.059245733651293264
14428,2019-04-29,73.26335906982422,73.64503479003906,72.97709655761719,73.08206176757812,7395317.0,0.0019574259848298414,-2.41457516722245,-19.0104,31.69450501005943,15.6545883348994,-1.0636109790379038,2.5010386309012347,3.531155891409128,0.6514852184853197,22.11292205995152,0.667938232421875,-3.5024963219483425,-1.6541027069091854,-8.158374894256355,4.850169480437984,-4.90623880058277,1.5980333867643992,-4.0758350585937535,89.41807559454182,64.71530784671091,3.252136093673583,4,-0.9732856750488281,1.2022895812988281,4.231870651245117,0.7919845581054688,4.685111999511719,0,0.04532429427951823,1.5352147570891237,73.12023162841797,-1.3600027185102563,72.84351348876953,1.9736775659638934,71.3072509765625,0.04532429427951823
14429,2019-04-30,75.10496520996094,75.28626251220703,72.51908111572266,74.00763702392578,11269039.0,0.02513679639479216,2.7908599200438973,6.052644868072213,42.06532832025119,18.64301533289665,-3.216544697749086,0.3314827202995474,1.6905472353329856,-1.2099735324111975,21.105924936708714,2.767181396484375,-3.6916161636529523,0.40649185180663494,-5.7351256535114885,6.548109357124758,-2.664316900852427,3.4773006044656967,-5.649990552001952,96.13821997016274,67.41488890145658,3.070808752659059,4,-3.000957489013672,-0.6393165588378906,2.7504730224609375,-0.9160346984863281,2.6049575805664062,1,0.00825809581682857,-2.41457516722245,73.26335906982422,1.5352147570891237,73.12023162841797,-1.3600027185102563,72.84351348876953,0.00825809581682857
14430,2019-05-01,75.114501953125,76.0782470703125,74.83778381347656,75.08587646484375,15288643.0,0.00012697886401258351,-3.7272780136070245,0.026086533313865772,42.02125882113488,22.552211715644187,-3.4112952199136544,-0.01632125968232856,1.6996733043546328,-1.2241207166476187,19.945844306410336,1.2404632568359375,-3.8471381466000167,0.6302463531494169,-5.106599449363529,6.3670921556623625,-2.238176548107063,3.498669254405897,-5.193024266826171,80.83482018230589,48.78548059280235,2.8684229012564746,5,-2.614501953125,-0.6488533020019531,2.774332046508789,-0.9255714416503906,3.5687026977539062,2,0.012195126905863107,2.7908599200438973,75.10496520996094,-2.41457516722245,73.26335906982422,1.5352147570891237,73.12023162841797,0.012195126905863107
14431,2019-05-02,75.87786102294922,76.17366027832031,75.0095443725586,75.0095443725586,11579142.0,0.010162605754886034,-1.681316557129301,30.33368869936034,48.76733407581163,27.808671499319242,-3.72912255316173,-1.111734249785144,0.9583874844347804,-1.9901358714606374,18.932917268409547,1.1641159057617188,-3.849197553014818,1.5682239532470703,-3.738944794791152,6.875392701285293,-1.085360420772048,4.221808327266189,-5.340706398249026,91.90606517985943,55.46760394435867,2.6535843740191134,5,-3.086833953857422,-1.4122123718261719,2.020517349243164,-1.6793861389160156,2.824432373046875,3,-0.0038983604885967083,-3.7272780136070245,75.114501953125,2.7908599200438973,75.10496520996094,-2.41457516722245,73.26335906982422,-0.0038983604885967083
14432,2019-05-03,76.33587646484375,76.46946716308594,75.62023162841797,75.8969497680664,7942582.0,0.006036219731549997,1.405398104828689,0.5054915123185605,52.183902552895056,33.297639842568955,-3.5408019401155997,-1.80112444696951,0.5159181427385846,-2.423031951958535,19.615196617976956,0.8492355346679688,-3.755083027532436,2.1145027160644503,-2.981688060464407,7.2106934925933075,-0.4335926721999783,4.662598104328879,-5.122341161709144,96.61828751315701,54.05548161433752,2.5480953882644277,5,-3.0820579528808594,-1.8702278137207031,1.5625019073486328,-2.137401580810547,2.8435134887695312,4,0.003250013792419626,-1.681316557129301,75.87786102294922,-3.7272780136070245,75.114501953125,2.7908599200438973,75.10496520996094,0.003250013792419626
14433,2019-05-06,75.8396987915039,76.135498046875,74.71373748779297,74.9332046508789,9906534.0,-0.006499927639769143,-1.1134688230090504,2.0652517773026715,53.74903762416227,37.88449497331669,-2.396082295599115,-1.5077525532445435,0.9932810194182196,-1.9150302185632455,20.438366244762246,1.6221389770507812,-3.1545497164529763,1.698000335693365,-3.233939972141684,6.629940643528414,-0.7679698182241594,4.16397048961089,-3.890333027976112,84.0580549842116,34.874914856778005,2.465970153917528,5,-2.309162139892578,-1.3740501403808594,2.1445579528808594,-1.6412239074707031,4.0362548828125,0,0.020130756511191894,1.405398104828689,76.33587646484375,-1.681316557129301,75.87786102294922,-3.7272780136070245,75.114501953125,0.020130756511191894
14434,2019-05-07,74.33206176757812,75.65839385986328,73.8740463256836,75.27671813964844,10523387.0,-0.019879259120879844,1.0893903659233848,-1.0420987072448156,51.280109192955926,42.084153401622316,-0.4412044317352297,-0.24172032801916998,2.4761934393756633,-0.3994928594318594,21.470959029763414,1.9656524658203125,-2.4134478210093278,0.3358783721923828,-4.377770170346835,5.049526914731601,-2.020945899077219,2.6927026434619847,-1.7498818081121925,17.647058823529413,-35.76236742873706,2.3568242712696064,5,-0.5725173950195312,0.13358688354492188,3.6617374420166016,-0.13358688354492188,4.770988464355469,1,0.04865207846737274,-1.1134688230090504,75.8396987915039,1.405398104828689,76.33587646484375,-1.681316557129301,75.87786102294922,0.04865207846737274
14435,2019-05-08,74.59923553466797,75.10496520996094,74.33206176757812,74.74236297607422,10567508.0,0.003594327410495479,-1.281718056712989,0.1515127041302557,71.47179653754672,47.053119366641994,-0.2149014648699108,-0.7439327789091408,2.1758157223127483,-0.670844627809771,22.480481765274803,0.7729034423828125,-1.6380024851409445,0.7280521392822266,-3.766623812291286,5.222728090855739,-1.5192858365045367,2.97539011506899,-1.4728353666952358,27.941102981595417,-30.605990065451056,2.247337975786759,5,-0.10496139526367188,-0.19561004638671875,3.6760520935058594,-0.21946334838867188,4.389312744140625,2,0.04169864789584565,1.0893903659233848,74.33206176757812,-1.1134688230090504,75.8396987915039,1.405398104828689,76.33587646484375,0.04169864789584565
14436,2019-05-09,74.74236297607422,74.91412353515625,73.7022933959961,74.12213897705078,8105861.0,0.001918618071357292,1.5148353388220392,-4.333368869936034,77.51607040588422,52.30548250452237,-0.06744358915305781,-1.1322384032948491,2.004154195718286,-0.8325960725094319,24.004760629889606,1.2118301391601562,-0.9610394455850582,0.9899776458740206,-3.26239758893513,5.242352880683171,-1.1362099715305618,3.116165263278603,-1.1479334287856346,37.58598727870769,-25.77711721637756,2.126187617404579,5,-0.24808883666992188,-0.36736297607421875,3.6355018615722656,-0.3625907897949219,4.74237060546875,3,0.05272567681685669,-1.281718056712989,74.59923553466797,1.0893903659233848,74.33206176757812,-1.1134688230090504,75.8396987915039,0.05272567681685669
14437,2019-05-10,74.60877990722656,74.74236297607422,73.29198455810547,74.50381469726562,9027158.0,-0.0017872470648327976,6.7949811382647205,0.16923758210938078,75.67865083285514,57.19260981816634,0.33469176432005554,-1.1833247259238817,2.086452507619441,-0.6800561910235103,24.634770400228007,1.45037841796875,-0.25748327661855797,0.9351158142089844,-3.183989616056195,5.054221244474164,-1.1244369009236124,2.994668529341581,1.860687255859375,46.30874283951114,-21.979232411887367,2.05955271513259,5,-0.11450576782226562,-0.4532470703125,3.769084930419922,-0.22900772094726562,6.011451721191406,4,0.05486637757459212,1.5148353388220392,74.74236297607422,-1.281718056712989,74.59923553466797,1.0893903659233848,74.33206176757812,0.05486637757459212
14438,2019-05-13,73.635498046875,73.97901153564453,73.30152893066406,73.30152893066406,9641705.0,-0.013045138408131152,-3.057157216612601,3.1817124582061345,64.13645147698995,59.64495683558175,1.526880709772641,-0.400414497048871,2.9850086953892117,0.3257601497808196,25.230213578391247,1.3072509765625,0.17215925150567557,0.06965827941894531,-3.9270520439503542,4.066368602788245,-1.9286968822657116,2.068013441103602,2.7704194641113276,14.516233033497757,-55.76073487731698,1.9983551616846527,5,1.2452278137207031,0.023853302001953125,4.599235534667969,0.7442741394042969,7.81488037109375,0,0.075288305963642,6.7949811382647205,74.60877990722656,1.5148353388220392,74.74236297607422,-1.281718056712989,74.59923553466797,0.075288305963642
14439,2019-05-14,73.8740463256836,74.50381469726562,73.8167953491211,74.06488800048828,8113826.0,0.003239582608061342,-3.4999750137424415,-0.5714350984602732,64.60372208587519,62.1541194205529,1.2240906666649494,-0.7614191103999559,2.6815791411708574,0.13517593917902104,25.104681839712995,0.868316650390625,0.5541108526694245,0.36116447448731037,-3.5870331804760696,4.30936212945069,-1.6129343529943725,2.3352633019689932,2.4695925262451226,32.10523879460172,-39.49256701619532,1.9740988274816889,5,1.0066795349121094,-0.6154594421386719,4.336832046508789,0.5057258605957031,6.851142883300781,1,0.08124514152335172,-3.057157216612601,73.635498046875,6.7949811382647205,74.60877990722656,1.5148353388220392,74.74236297607422,0.08124514152335172
14440,2019-05-15,73.99809265136719,74.31298065185547,73.28244018554688,73.34923553466797,7284543.0,0.0016791597570913197,-1.6341449145353315,-3.399976013432478,57.82665945371176,63.16071112920847,1.033736135734216,-0.9341094142833413,2.4826039233564217,0.06883407409560505,24.427977975527952,1.0305404663085938,0.9321887074005133,0.4856880187988253,-3.462260141622693,4.433636179220343,-1.4882860614119409,2.4596620990095914,2.284513114685069,43.85976396655881,-24.41609636403124,1.9739740802107613,5,0.8778610229492188,-0.7395057678222656,4.031488418579102,0.3816795349121094,6.6984710693359375,2,0.06898769140736882,-3.4999750137424415,73.8740463256836,-3.057157216612601,73.635498046875,6.7949811382647205,74.60877990722656,0.06898769140736882
14441,2019-05-16,75.50572204589844,76.23091888427734,74.16984558105469,74.20801544189453,9910831.0,0.020373895333144043,-2.0000055525016798,1.9999882417957129,63.85809273328919,64.4578433714745,-0.5947799960445934,-2.1609949229532504,0.9449353463922989,-1.3674722380997935,21.70660326226509,2.2328262329101562,1.1017271465095746,1.744748687744135,-2.0361913713519613,5.525688746840231,-0.14572134180392027,3.63521871729219,-2.2232818603515625,75.40437247550219,9.653968338882407,1.89047002954805,5,-0.7490425109863281,-2.2471351623535156,2.502389907836914,-1.1259498596191406,6.087791442871094,3,0.04612665290178963,-1.6341449145353315,73.99809265136719,-3.4999750137424415,73.8740463256836,-3.057157216612601,73.635498046875,0.04612665290178963
14442,2019-05-17,75.114501953125,75.44847106933594,74.28434753417969,74.8187026977539,8259707.0,-0.005181330396862194,1.4158519304301016,0.227940009289036,60.45259706970754,65.2026833098684,-0.4414553811997024,-1.4273690850998264,1.3104868552612743,-0.8974907069300002,18.388872264295685,1.22137451171875,1.2685161394220046,1.0896926879882756,-2.2491409393492603,4.428526315325811,-0.5797241256804853,2.7591095016570364,-1.832061767578125,62.13583189076315,-0.5951275721018021,1.6694168136687653,5,-0.3578224182128906,-2.0419845581054688,2.8936100006103516,-0.7347297668457031,6.22137451171875,4,0.05818093064299612,-2.0000055525016798,75.50572204589844,-1.6341449145353315,73.99809265136719,-3.4999750137424415,73.8740463256836,0.05818093064299612
14443,2019-05-20,75.26717376708984,75.63931274414062,74.66603088378906,74.77098846435547,8281191.0,0.0020325211509772956,-1.7567801188546732,1.6774393232054887,51.131791628116936,65.18620358044186,-0.7642494602700367,-1.2360953799027072,1.15338626491409,-0.9430510289335956,14.937201867981459,0.9732818603515625,1.2771903367359556,0.9837768554687472,-1.8341403365032534,3.8016940474407477,-0.4251817405172602,2.3927354514547545,-1.925764007568361,67.31381788166007,8.44477585988328,1.4089585959860034,5,-0.5104942321777344,-2.428436279296875,2.5333995819091797,-0.6059112548828125,4.446563720703125,0,0.0711207501678337,1.4158519304301016,75.114501953125,-2.0000055525016798,75.50572204589844,-1.6341449145353315,73.99809265136719,0.0711207501678337
14444,2019-05-21,75.85877990722656,76.0782470703125,74.9332046508789,75.45801544189453,10873734.0,0.007860081766420723,1.7272694233197954,0.8076911249154315,54.80298476893446,63.33411338392937,-1.247727853336329,-1.5383300611695176,0.5312197601437276,-1.4664402358822315,12.690626663180774,1.1450424194335938,1.2051345053318556,1.341604232788086,-1.150307377929721,3.833515843505893,0.09564842742918245,2.5875600381469894,-2.4595799652099686,87.37861063025439,29.99561301851029,1.2459558053589026,5,-1.1021003723144531,-3.1631698608398438,1.889312744140625,-1.0162200927734375,4.131675720214844,1,0.0737106306953601,-1.7567801188546732,75.26717376708984,1.4158519304301016,75.114501953125,-2.0000055525016798,75.50572204589844,0.0737106306953601
14445,2019-05-22,77.27098846435547,77.4332046508789,75.67748260498047,75.71565246582031,13491847.0,0.01861628355815892,-1.1520477680053491,3.8809229187686802,58.29546012091565,61.198490018932866,-2.5044637181220253,-2.614909927831107,-0.9068434240656984,-2.8225528513541036,10.613448015793878,1.7557220458984375,1.174885552745252,2.4556259155273494,0.1615937685514126,4.749658062503286,1.308609842039374,3.602641989015325,-3.8151541434936576,95.02916525418776,40.27758553985596,1.1470160734879697,5,-1.9131660461425781,-4.093509674072266,0.1264362335205078,-2.3854904174804688,2.738555908203125,2,0.044702427305201464,1.7272694233197954,75.85877990722656,-1.7567801188546732,75.26717376708984,1.4158519304301016,75.114501953125,0.044702427305201464
14446,2019-05-23,77.30915832519531,77.47137451171875,76.72709655761719,76.90839385986328,9831498.0,0.00049397402050122,1.0526232733317202,0.2576706677589142,56.10048853641835,59.02313865266211,-2.3917631463905025,-2.4257401636807856,-0.9823390467915942,-2.803682921163073,9.77794486309441,0.7442779541015625,1.3001349965257134,2.2705135345458984,-0.0839224154395879,4.624949484531385,1.0932955595531553,3.4477315095386416,-3.69422919113282,94.91010940080913,43.576712827222444,1.1772179749927434,5,-1.9322509765625,-4.1125946044921875,-0.5224208831787109,-1.364501953125,3.5591659545898438,3,0.04381635331300515,-1.1520477680053491,77.27098846435547,1.7272694233197954,75.85877990722656,-1.7567801188546732,75.26717376708984,0.04381635331300515
14447,2019-05-24,77.4522933959961,78.18701934814453,77.39503479003906,77.57633972167969,6071588.0,0.001851463318209845,-5.639611116441204,-0.30952426278817413,60.57572415835917,58.62750228392537,-2.3346403210534845,-2.3480744846457924,-1.158522599601497,-2.9042120054803036,9.162340152047129,0.8778610229492188,1.1864442666626758,2.1970455169677763,-0.2107511881872739,4.6048422221228265,0.9931471643902512,3.4009438695453014,-3.605977539274221,79.13296338268657,30.619648205964154,1.2038983525775229,5,-1.7175636291503906,-3.897907257080078,-2.664600372314453,-2.2614517211914062,4.1412200927734375,4,0.053468011225959566,1.0526232733317202,77.30915832519531,-1.1520477680053491,77.27098846435547,1.7272694233197954,75.85877990722656,0.053468011225959566
14448,2019-05-28,76.58396911621094,78.18701934814453,76.55534362792969,77.65267181396484,13779733.0,-0.011211085452894287,-1.898299916655938,8.61535149763208,66.12022693560473,58.7960028227842,-1.122091783650987,-1.2840574151507127,-0.3364789818968177,-1.9854051193393332,8.415882771297996,1.6316757202148438,0.990208955148205,1.1626907348632756,-1.1215624618748024,3.4469439316013535,0.020564136494243712,2.3048173332323074,-2.390396980175254,50.73320452818864,-1.6149001726204801,1.1421265983690376,5,-0.8492393493652344,-2.7862625122070312,-2.721851348876953,-2.1183204650878906,6.33587646484375,1,0.06204832948031358,-5.639611116441204,77.4522933959961,1.0526232733317202,77.30915832519531,-1.1520477680053491,77.27098846435547,0.06204832948031358
14449,2019-05-29,75.72518920898438,76.68893432617188,75.14312744140625,76.45037841796875,11278890.0,-0.011213572724644516,1.5714140670609438,0.6785696438387459,57.43073073224275,58.75201074262098,0.030046750271850442,-0.3967721588183508,0.4718544330586525,-1.0570083843001896,8.445700992895903,1.545806884765625,0.8056616907130092,0.2728996276855469,-2.0101124199416773,2.555911675312771,-0.8686063961280723,1.414405651499166,-1.2121412959799898,19.122287696537825,-34.813080278152775,1.1415060238136134,5,0.4532432556152344,-1.6125946044921875,-1.8630714416503906,-1.2595405578613281,5.954200744628906,2,0.05267135441287718,-1.898299916655938,76.58396911621094,-5.639611116441204,77.4522933959961,1.0526232733317202,77.30915832519531,0.05267135441287718
14450,2019-05-30,76.03053283691406,76.16412353515625,75.56298065185547,75.91603088378906,7483768.0,0.004032259689533468,2.1499560246262095,-0.1578925219879645,58.32307181159156,58.13700841798791,0.04841486217348745,-0.664014723798374,0.10134608145577317,-1.3242287357450948,8.900420828338385,0.6011428833007812,0.835491792024257,0.5324417114257756,-1.7587769115858265,2.8236603344373776,-0.6131676000800326,1.6780510229315837,-1.2235672090984622,29.15364351616291,-25.74067315756148,1.1456093115058024,5,0.20515060424804688,-1.6412200927734375,-2.168415069580078,-1.5648841857910156,4.160308837890625,3,0.05208332288057749,1.5714140670609438,75.72518920898438,-1.898299916655938,76.58396911621094,-5.639611116441204,77.4522933959961,0.05208332288057749
14451,2019-05-31,75.58206176757812,76.2595443725586,75.19084167480469,75.69656372070312,7142749.0,-0.005898565386854626,-1.3829913919226975,-1.0,56.04264953864227,57.64701424786954,0.568653503479311,-0.2517476664569074,0.4728680860504255,-0.8270570606405983,9.342559641516075,1.0687026977539062,0.8434213810805744,0.09876060485839844,-2.185945721141721,2.3834669308585177,-1.0435925581416683,1.2411137678584652,-0.5046918421362108,14.420167982976121,-39.843358450473346,1.1423531630000625,5,0.8444633483886719,-0.9637413024902344,-1.812978744506836,-1.1164131164550781,5.3912200927734375,4,0.0585784841196233,2.1499560246262095,76.03053283691406,1.5714140670609438,75.72518920898438,-1.898299916655938,76.58396911621094,0.0585784841196233
14452,2019-06-03,76.58396911621094,77.21373748779297,75.87786102294922,76.00190734863281,9218103.0,0.013255888040124786,-2.218380663541954,-5.083422174840085,68.2408347902263,59.54801904365947,-0.2267326307080424,-1.3008086869129016,-0.6226950520772476,-1.782475471348647,9.735632834933053,1.6316757202148438,0.9699461674675263,1.0882633209228487,-1.218520817048244,3.3950474588939414,-0.06512874806269053,2.241655389908388,-1.39312744140625,47.3355072699884,-11.461903338624836,1.1533920689855433,6,-0.02385711669921875,-1.2309188842773438,-2.9317760467529297,-2.1183204650878906,4.351142883300781,0,0.05594323737743334,-1.3829913919226975,75.58206176757812,2.1499560246262095,76.03053283691406,1.5714140670609438,75.72518920898438,0.05594323737743334
14453,2019-06-04,77.36640930175781,77.60496520996094,76.44084167480469,77.05152893066406,9368806.0,0.010216762000929691,1.939734895191122,0.5409741519425366,70.24334414450112,61.263614529833546,-0.7600035774246265,-2.0690904093279983,-1.47132731426791,-2.5045681032029137,10.211834188309215,1.16412353515625,0.9393663697154153,1.794367980957034,-0.6568663036107836,4.245602265524852,0.5687508386731253,3.019985123240943,-2.175567626953125,90.30984448893324,26.973782307571085,1.2256171422839057,6,-0.7013359069824219,-2.0133590698242188,-3.940837860107422,-2.9007606506347656,-0.07633209228515625,1,0.054637461207801996,-2.218380663541954,76.58396911621094,-1.3829913919226975,75.58206176757812,2.1499560246262095,76.03053283691406,0.054637461207801996
14454,2019-06-05,77.94847106933594,78.50190734863281,77.36640930175781,77.65267181396484,9821961.0,0.007523442962279248,-1.6153778566596082,0.9394020158945532,71.74368036390084,62.75786122349856,-1.133689410295048,-2.4942076402654862,-2.116028185547904,-3.0081156620940988,10.403269029725799,1.135498046875,0.9956196842700109,2.1956092834472685,-0.39979387781849596,4.791012444713033,0.8979077028143934,3.4933108640801436,-2.517935180664068,83.28525212678692,16.763258379940623,1.2977015806328815,6,-1.1259536743164062,-2.437976837158203,-4.570610046386719,-3.4828224182128906,-1.8702239990234375,2,0.06377770395645932,1.939734895191122,77.36640930175781,-2.218380663541954,76.58396911621094,-1.3829913919226975,75.58206176757812,0.06377770395645932
14455,2019-06-06,77.70992279052734,78.66412353515625,77.70037841796875,78.3969497680664,11393961.0,-0.003060333006357552,-1.7297087042959634,-2.3226122617420235,64.10257411552914,63.646981843399765,-0.9234401249856319,-2.1193243999885,-1.9617163892836373,-2.6980422952693743,10.637742827451605,0.9637451171875,1.1556479814697838,1.8015266418456974,-0.874368641423203,4.477421925114598,0.4635790002112401,3.139474283480155,-1.9722497558593801,72.52740252608457,6.834479555878119,1.3379476416344518,6,-0.8062973022460938,-1.7366409301757812,-4.4250946044921875,-3.244274139404297,-0.45801544189453125,3,0.05108057015814982,-1.6153778566596082,77.94847106933594,1.939734895191122,77.36640930175781,-2.218380663541954,76.58396911621094,0.05108057015814982
14456,2019-06-07,78.6832046508789,79.08396911621094,78.07251739501953,78.07251739501953,8797436.0,0.012524550603081996,-2.3125031232821947,-0.8888839533592449,71.24999432130511,64.83301186150487,-1.8789030155954407,-2.9325857085556777,-2.990282042921592,-3.5701025399278024,10.600823665010722,1.3740463256835938,1.2758902582784373,2.5777664184570312,-0.3086953074664649,5.464228144380527,1.134535555495276,4.020997281418786,-2.594357556152346,87.49997025445528,20.47485944850952,1.4432308629617487,6,-1.5696563720703125,-2.5,-5.200380325317383,-4.217555999755859,-0.8301544189453125,4,0.019160849264023172,-1.7297087042959634,77.70992279052734,-1.6153778566596082,77.94847106933594,1.939734895191122,77.36640930175781,0.019160849264023172
14457,2019-06-10,78.7022933959961,78.89312744140625,77.9103012084961,78.89312744140625,7536273.0,0.0002426025376303098,9.300323831607564,-0.3124906301534156,70.78523048741755,65.35134558948407,-1.9020537613873927,-2.771363726517336,-3.076031625741365,-3.5040474569073012,10.280708024176176,0.9828262329101562,1.2592099986007383,2.392179489135742,-0.6250070398701837,5.409366018141668,0.8835862246327792,3.900772753638705,-2.194129218261722,85.5596928761113,17.803948524057603,1.5085932645029665,6,-1.5887451171875,-2.5190887451171875,-5.073955535888672,-4.236644744873047,-0.5343551635742188,0,0.02885542931930618,-2.3125031232821947,78.6832046508789,-1.7297087042959634,77.70992279052734,-1.6153778566596082,77.94847106933594,0.02885542931930618
14458,2019-06-11,79.17938995361328,79.5896987915039,78.67366027832031,79.09351348876953,7789679.0,0.006062041359031767,1.0210577699973067,-0.4500059968816216,70.37469794127259,66.78956416826516,-2.20405257010718,-2.9637851172454077,-3.632230637589359,-3.894037491337386,10.085676976294156,0.9160385131835938,1.2796651008394235,2.5920814514160213,-0.40909927330855567,5.593262176140598,1.0914910890537328,4.09267181377831,-2.3106130844921893,81.54496570136337,15.599227957310475,1.5005903623622854,6,-1.7891197204589844,-2.7433204650878906,-5.3196563720703125,-4.713741302490234,-0.2767181396484375,1,0.022173977937024025,9.300323831607564,78.7022933959961,-2.3125031232821947,78.6832046508789,-1.7297087042959634,77.70992279052734,0.022173977937024025
14459,2019-06-12,79.8759536743164,80.4103012084961,79.33206176757812,79.33206176757812,11057762.0,0.00879728577236083,-2.9649034212851912,6.333422174840085,67.52247286731,67.81171984112277,-2.514319186860419,-3.3599105040624693,-4.405432598139512,-4.513643350955704,10.463702184591964,1.2309112548828125,1.2703137600071415,2.9885498046874943,-0.07003287757780186,6.0471324869527905,1.4592584635548462,4.517841145820142,-2.571829297614059,80.28181703008207,17.27075879261399,1.5292913411326465,6,-2.0753822326660156,-3.029582977294922,-5.877861022949219,-5.410305023193359,-2.2137374877929688,2,-0.032373653720459084,1.0210577699973067,79.17938995361328,9.300323831607564,78.7022933959961,-2.3125031232821947,78.6832046508789,-0.032373653720459084
14460,2019-06-13,79.1030502319336,80.32442474365234,78.75,80.20992279052734,10194001.0,-0.009676296893233016,1.3571412253849318,-2.0350965787148088,60.98129160676972,68.36045784869248,-1.4077892001957224,-2.303024258817601,-3.716960236920741,-3.671608758752413,10.349503652471284,1.5744247436523438,1.2741037780893407,1.9603984832763643,-0.9303798860270973,4.851176852579826,0.5150092986246335,3.405787667928095,-1.239814025508366,47.7099609375,-10.800691641183661,1.4453891846517293,6,-0.9589691162109375,-2.2566795349121094,-4.990453720092773,-4.637401580810547,-1.6125946044921875,3,-0.03823876769293011,-2.9649034212851912,79.8759536743164,1.0210577699973067,79.17938995361328,9.300323831607564,78.7022933959961,-0.03823876769293011
14461,2019-06-14,78.9885482788086,79.55152893066406,78.6832046508789,78.9217529296875,7989952.0,-0.0014475036397366692,-2.1930031281123314,-0.06034601599117728,59.437251836270995,67.38228196491967,-0.8484888163201845,-2.0176660698461717,-3.6890378474194847,-3.4873303039666155,11.418370745807346,0.8683242797851562,1.424380024607359,1.671755218505865,-1.223436411434875,4.566946848446605,0.22415940353549502,3.119351033476235,-0.6668403720106113,43.1298828125,-12.244580307992898,1.4475958149703727,6,-0.5629768371582031,-2.1421775817871094,-4.53959846496582,-4.522899627685547,-0.7156448364257812,4,-0.021985983639627116,1.3571412253849318,79.1030502319336,-2.9649034212851912,79.8759536743164,1.0210577699973067,79.17938995361328,-0.021985983639627116
14462,2019-06-17,79.48473358154297,79.51335906982422,78.75,78.91221618652344,6427279.0,0.00628173720806946,1.424253437518929,8.571216447744145,68.6732301369567,67.20782485297029,-0.9945123635876314,-2.2869083951824223,-4.226909297422964,-3.9042034284925933,12.54500074503278,0.7633590698242188,1.5755158095971495,1.9494289398193416,-0.9053020544373283,4.8041599340760115,0.5220634426910067,3.3767944369476766,-0.8015289306640625,46.70356946732564,-8.875543978586002,1.427365497128336,6,-0.5963783264160156,-2.6383628845214844,-5.05009651184082,-5.019084930419922,-1.4790115356445312,0,-0.020528260913593388,-2.1930031281123314,78.9885482788086,1.3571412253849318,79.1030502319336,-2.9649034212851912,79.8759536743164,-0.020528260913593388
14463,2019-06-18,80.62023162841797,80.79198455810547,79.41793823242188,79.41793823242188,11425086.0,0.014285737596517079,-1.2857088465419102,2.100011993443584,80.42707731647332,68.17264673658946,-1.810288233528496,-3.1629736234437758,-5.370225443072286,-4.918395901254286,13.856452781020318,1.3740463256835938,1.835123012382752,2.8172740936279297,-0.14386609967559139,5.778414286931451,1.3367039969761692,4.29784419027969,-1.9370269775390625,91.85534113356633,30.35664896662591,1.4805700966517639,6,-1.3740501403808594,-3.583019256591797,-6.295328140258789,-6.154582977294922,-2.6145095825195312,1,-0.030417841110886634,1.424253437518929,79.48473358154297,-2.1930031281123314,78.9885482788086,1.3571412253849318,79.1030502319336,-0.030417841110886634
14464,2019-06-19,81.45037841796875,81.64122009277344,80.3530502319336,80.39122009277344,9825419.0,0.010297003280478778,-1.2689072242528487,0.8809483015730993,81.6258516484495,70.1196775735806,-2.3372353126869996,-3.744727242676788,-6.192552806579428,-5.617826467044935,15.087068829283307,1.2881698608398438,1.946983589300018,3.3678409576416044,0.13608334012941725,6.599598575153792,1.7519621488855108,4.983719766397698,-2.70037841796875,93.54832053606663,26.803272959350494,1.6158788087560936,6,-1.6746177673339844,-3.9885482788085938,-7.180339813232422,-6.984729766845703,-3.75,2,-0.03127924821822381,-1.2857088465419102,80.62023162841797,1.424253437518929,79.48473358154297,-2.1930031281123314,78.9885482788086,-0.03127924821822381
14465,2019-06-20,80.72518920898438,82.53816986083984,80.45801544189453,82.04198455810547,12490483.0,-0.008903448001960301,-1.247427184265949,-1.243246942215435,79.07228481282334,70.98882096152707,-1.2732459914353313,-2.8959672643317163,-5.463195582729796,-4.764353849823365,15.690950743731236,2.0801544189453125,1.9696088078011655,2.4699417114257756,-0.943303187640609,5.88318661049216,0.7633192618925904,4.176564160958961,-1.3969451904296903,52.97024608235466,-19.5511104729313,1.7066224495331912,6,-0.5009536743164062,-2.8148841857910156,-6.6555328369140625,-6.259540557861328,-2.0133590698242188,3,-0.03794321267592693,-1.2689072242528487,81.45037841796875,-1.2857088465419102,80.62023162841797,1.424253437518929,79.48473358154297,-0.03794321267592693
14466,2019-06-21,80.69656372070312,80.88740539550781,79.80915832519531,80.57251739501953,15034294.0,-0.00035460416459531796,3.264124187246368,-0.09420319244474058,76.12122704048008,71.58170946742291,-1.0381656048085262,-2.741091145433245,-5.431264156279582,-4.611032121328051,16.089760741292757,1.0782470703125,1.9329374152866023,2.2719459533691406,-1.277104562603995,5.820996469342276,0.49742069538257283,4.046471211355708,1.8416061401367188,51.385333609923414,-23.317152402584135,1.7745252579865654,6,-0.09064865112304688,-2.3425559997558594,-6.629293441772461,-6.230915069580078,-1.2404556274414062,4,-0.03973041658078902,-1.247427184265949,80.72518920898438,-1.2689072242528487,81.45037841796875,-1.2857088465419102,80.62023162841797,-0.03973041658078902
14467,2019-06-24,81.59351348876953,82.0896987915039,80.85877990722656,81.0782470703125,7891440.0,0.011115092473712007,-1.5799998400882713,4.153822498308629,76.46359229097509,72.25825328405654,-1.6560138078568087,-3.4908619206056812,-6.284270877408034,-5.3789370517237955,16.288336687877063,1.3931350708007812,2.06031263550517,2.961834716796872,-0.8237016951910334,6.747371128784778,1.0690665108029123,4.854602922790832,0.9446563720703125,69.72479980438902,-2.8793904786225113,1.892768205993954,6,-0.9828262329101562,-3.1822547912597656,-7.585880279541016,-7.127864837646484,-2.4045791625976562,0,-0.04069698563530744,3.264124187246368,80.69656372070312,-1.247427184265949,80.72518920898438,-1.2689072242528487,81.45037841796875,-0.04069698563530744
14468,2019-06-25,81.33587646484375,82.30915832519531,80.92557525634766,81.63167572021484,9348894.0,-0.0031575674696401324,-1.4786474314729139,-0.5740705094984971,72.1046059850523,72.7673791860279,-1.1849166012107162,-3.013472961543357,-5.972166438353284,-5.008593126411782,17.21261921112607,1.3835830688476562,2.0405304120899643,2.466602325439453,-1.373885508325003,6.307090159203909,0.5463584085572251,4.386846242321681,1.147713165283207,55.943997293798944,-14.67670693729302,1.9202439168822316,6,-0.725189208984375,-2.733776092529297,-7.42127799987793,-6.870227813720703,-1.47900390625,1,-0.04094324133071492,-1.5799998400882713,81.59351348876953,3.264124187246368,80.69656372070312,-1.247427184265949,80.72518920898438,-0.04094324133071492
14469,2019-06-26,79.71373748779297,81.2977066040039,79.28434753417969,81.27862548828125,12604401.0,-0.01994370808497925,1.511910144444709,5.290371669546826,61.07593121759167,72.77789469834144,0.4601855946710316,-1.135414202833573,-4.285601163812316,-3.3128120856819834,18.69703005138568,2.0515289306640625,1.9969191866029803,0.645035934448245,-2.911775758319692,4.201847627216182,-1.1333699119357163,2.4234417808322064,2.7163635162353614,13.196478187978474,-54.8208690719466,1.7784058463839683,6,0.8969497680664062,-0.9780502319335938,-5.91602897644043,-5.248088836669922,0.8874053955078125,2,-0.021426864373986887,-1.4786474314729139,81.33587646484375,-1.5799998400882713,81.59351348876953,3.264124187246368,80.69656372070312,-0.021426864373986887
14470,2019-06-27,79.9904556274414,80.81106567382812,79.58015441894531,79.83778381347656,11721670.0,0.0034713983858907227,-2.6857459421796293,-0.09756085669850277,57.828559732151994,72.59915113121711,0.3604934443675063,-1.1597128738639242,-4.463510810192204,-3.5199304962141724,20.261660297969662,1.2309112548828125,1.9363666532593982,0.7237579345703153,-2.5506060207931256,3.9981218899337563,-0.9134240431114051,2.360939912252036,2.3187026977539062,23.343876428866896,-40.465437732628914,1.6371819776817236,6,0.6536293029785156,-1.1498069763183594,-6.264310836791992,-5.524806976318359,-0.6774749755859375,3,-0.028629380736856613,1.511910144444709,79.71373748779297,-1.4786474314729139,81.33587646484375,-1.5799998400882713,81.59351348876953,-0.028629380736856613
14471,2019-06-28,80.0095443725586,80.59160614013672,79.17938995361328,80.1240463256836,46684837.0,0.0002386377845637888,1.6909053904750828,-0.7499875068712208,57.828559732151994,71.39418775290548,0.5603951582064468,-0.8749582061140302,-4.269560399544929,-3.4728679251709167,21.73501765607509,1.4122161865234375,1.8697107255674297,0.5214725494384709,-2.2665499872659183,3.30949508614286,-0.8725387189137308,1.9154838177906726,2.1786215209960886,26.524468279602658,-33.10702313070531,1.3940112683521968,6,0.8492355346679688,-1.1688957214355469,-5.741893768310547,-5.543895721435547,0.4770965576171875,4,-0.016219492856448747,-2.6857459421796293,79.9904556274414,1.511910144444709,79.71373748779297,-1.4786474314729139,81.33587646484375,-0.016219492856448747
14472,2019-07-01,80.86832427978516,81.04007720947266,80.0477066040039,80.46755981445312,10260863.0,0.010733468287579706,1.6666940022346828,-3.500066631130064,59.67213687761058,69.0880832596985,-0.0910585915779194,-1.471765877844632,-4.878473881294184,-4.263487832993178,23.050648520365552,1.0305328369140625,1.9374935781231244,1.1660346984863281,-1.3250263843725492,3.6570957813452054,-0.07949584294310341,2.4115652399157597,1.1393150573730395,53.96355658480102,-2.7763957874079708,1.245530541429438,7,-0.00954437255859375,-2.0276756286621094,-6.5815887451171875,-6.402675628662109,-0.47710418701171875,0,-0.01746315629884332,1.6909053904750828,80.0095443725586,-2.6857459421796293,79.9904556274414,1.511910144444709,79.71373748779297,-0.01746315629884332
14473,2019-07-02,81.59351348876953,81.59351348876953,80.24809265136719,80.59160614013672,10381593.0,0.008967531050543265,1.6857190722042004,2.499990481448343,59.803924984235266,66.66342474145247,-0.741662669477833,-1.9647683600325365,-5.348523880468008,-4.906923725960922,24.293168111149292,1.3454208374023438,2.0624625101838916,1.6798686981201172,-0.6911204785510137,4.050857874791248,0.49437410978454466,2.8653632864556897,0.24443088537597646,100.0,44.32789377174912,1.1854945883355663,7,-0.7347335815429688,-2.7528648376464844,-6.948955535888672,-7.127864837646484,-0.7442779541015625,1,-0.02947022452867676,1.6666940022346828,80.86832427978516,1.6909053904750828,80.0095443725586,-2.6857459421796293,79.9904556274414,-0.02947022452867676
14474,2019-07-03,82.91984558105469,83.08206176757812,82.05152893066406,82.11832427978516,6533232.0,0.01625536192246102,-1.2040842967519805,0.7999954310778088,70.49180327868854,65.71003790432638,-2.0535867774716934,-3.056257125081089,-6.4341121390956175,-6.15362503910022,25.312827721062988,1.4885482788085938,2.114881362414849,2.757632064819333,0.21775398357665665,5.2975101460620095,1.4876930241979949,4.027571105440671,-3.7404556274414062,95.84345816773569,37.5463616488869,1.2699390406213373,7,-1.7891197204589844,-3.8072509765625,-8.153627395629883,-8.45419692993164,-1.3167953491210938,2,-0.03693896196980806,1.6857190722042004,81.59351348876953,1.6666940022346828,80.86832427978516,1.6909053904750828,80.0095443725586,-0.03693896196980806
14475,2019-07-05,81.67938995361328,82.82442474365234,81.57442474365234,82.70992279052734,8767358.0,-0.014959695338902401,-1.0153760993911065,-1.285721084744472,62.888488377871916,64.23973360848103,-0.7415225847856419,-1.5844044860005368,-4.9663622600912305,-4.827602329861904,26.151064017094406,1.3454208374023438,1.9354159252880123,1.3187030792236385,-1.0272865214977855,3.6646926799450625,0.14570827886292648,2.4916978795843505,-2.4219465637207094,64.05867875065245,3.6842800280267483,1.1729948003607127,7,-0.5486640930175781,-2.542938232421875,-6.533876419067383,-7.213741302490234,-0.553436279296875,4,-0.013200968701221338,-1.2040842967519805,82.91984558105469,1.6857190722042004,81.59351348876953,1.6666940022346828,80.86832427978516,-0.013200968701221338
14476,2019-07-08,80.19084167480469,81.58396911621094,79.67557525634766,81.11640930175781,13693273.0,-0.01822428252284891,1.051278476652835,0.8981447206716319,53.088486260973106,61.642499605147485,0.7462177199681861,0.024120040273118093,-3.312656385342052,-3.2888509185590777,26.29242563661343,2.003814697265625,1.6147664607679815,-0.24522705078125284,-2.4573311476762996,1.9668770461137939,-1.3512790992287762,0.8608249976662705,-0.8569059173584037,15.126037245657848,-45.037032022398996,1.1060520484475267,7,0.9398841857910156,-1.0543899536132812,-4.87834358215332,-5.725193023681641,1.946563720703125,0,-0.010947148135808105,-1.0153760993911065,81.67938995361328,-1.2040842967519805,82.91984558105469,1.6857190722042004,81.59351348876953,-0.010947148135808105
14477,2019-07-09,80.97328186035156,81.3072509765625,80.2385482788086,80.38167572021484,8490791.0,0.009757226251844164,-1.4347878988032643,-0.6391819710508094,51.59344015724009,59.36348117983501,-0.14913803398546577,-0.6107746784581138,-3.9263625773315027,-4.023646441497021,26.580432882320217,1.1164093017578125,1.3711829159530424,0.4236637115478459,-1.6420169165431133,2.489344339638805,-0.6091766024976266,1.4565040255933184,-1.5643835827026464,38.09516343968017,-17.313045994644874,1.0328403140454765,7,0.15744400024414062,-1.4933204650878906,-5.450859069824219,-6.507633209228516,-1.39312744140625,1,-0.006009895103610274,1.051278476652835,80.19084167480469,-1.0153760993911065,81.67938995361328,-1.2040842967519805,82.91984558105469,-0.006009895103610274
14478,2019-07-10,80.93511199951172,81.21183013916016,80.48664093017578,80.91603088378906,5996132.0,-0.00047138833900384203,1.5333351101397903,0.03225307248881266,47.495366184532294,57.85452950949508,-0.19421920816536442,-0.4577978878447766,-3.7210374617914823,-3.936351248212503,26.476048329236356,0.725189208984375,1.185498522913619,0.2977077484130888,-1.6696776594155125,2.26509315624169,-0.6859849555012119,1.2814004523273894,-1.4527504520642225,36.974658170864174,-13.046906506323772,0.9836927039142987,7,0.19561386108398438,-1.1736602783203125,-4.9785308837890625,-6.469463348388672,-1.2977066040039062,2,-0.00672009827751352,-1.4347878988032643,80.97328186035156,1.051278476652835,80.19084167480469,-1.0153760993911065,81.67938995361328,-0.00672009827751352
14479,2019-07-11,77.29007720947266,79.83778381347656,76.1259536743164,79.67557525634766,22146126.0,-0.045036507641591395,1.739443796910984,-125.01879248300679,36.99423033927592,55.53960402139774,3.4317497684355374,3.14481269847667,-0.007126213968803086,-0.2761432942052835,26.114558393070908,4.8091583251953125,0.820685510616201,-3.2180332183837947,-5.6750673255136235,-0.760999111253966,-4.446550271948709,-1.9895161648188804,5.791984558105469,17.378943987462158,-30.936607098586627,1.228517053564912,7,2.3139305114746094,2.3139305114746094,-1.281015396118164,-2.8244285583496094,3.8740463256835938,3,0.046049356575867284,1.5333351101397903,80.93511199951172,-1.4347878988032643,80.97328186035156,1.051278476652835,80.19084167480469,0.046049356575867284
14480,2019-07-12,76.0782470703125,77.19465637207031,75.02862548828125,77.1469497680664,18910636.0,-0.015678987302287672,2.721331996356082,0.4479998208985774,33.95226814334403,52.88668273375241,4.503907012380225,4.340977299033796,1.2606114494622034,0.9526517197031126,26.408084129493613,2.2614517211914062,0.46873342448492394,-4.278623199462885,-7.386096445182886,-1.1711499537428836,-5.832359822322886,-2.7248865766028842,6.864692535400394,16.0116943001925,-30.59715149556681,1.5537366228600027,7,2.9770965576171875,2.9770965576171875,0.08825874328613281,-1.6125984191894531,6.164115905761719,4,0.07262001129593587,1.739443796910984,77.29007720947266,1.5333351101397903,80.93511199951172,-1.4347878988032643,80.97328186035156,0.07262001129593587
14481,2019-07-15,77.25190734863281,77.5477066040039,76.45037841796875,76.90839385986328,10922570.0,0.015427015257536203,1.346944936238955,-0.32143035616125415,35.198420646047325,50.16738093024538,3.2385022025326577,3.194315580732919,0.1330403129649369,-0.1999414768353489,26.69936172087678,1.4694595336914062,0.3329719257437773,-3.0181308746337834,-6.3737403480473915,0.3374785987798248,-4.6959356113405875,-1.3403261379269793,5.374459692382814,35.410327698334775,-7.932694097478411,1.6778047367068056,7,1.803436279296875,1.803436279296875,-0.8134536743164062,-2.7862586975097656,4.475189208984375,0,0.050148228809423046,2.721331996356082,76.0782470703125,1.739443796910984,77.29007720947266,1.5333351101397903,80.93511199951172,0.050148228809423046
14482,2019-07-16,77.8530502319336,78.03434753417969,77.18511199951172,77.59542083740234,8448662.0,0.0077815927649249605,1.7384800846310922,0.7499833425874514,38.39794970744598,47.78893923282434,2.4190517246242393,2.597856834757806,-0.4288433031025818,-0.7824020576273796,26.899832910837993,0.8492355346679688,0.22588099578942433,-2.3354038238525447,-5.847115177476539,1.1763075297714494,-4.091259500664535,-0.5795481470405548,4.469407146972657,45.67897883261665,3.767555753486519,1.7558556768119953,7,1.2022933959960938,1.2022933959960938,-1.2046737670898438,-3.387401580810547,5.0763397216796875,1,0.05503130771126652,1.346944936238955,77.25190734863281,2.721331996356082,76.0782470703125,1.739443796910984,77.29007720947266,0.05503130771126652
14483,2019-07-17,78.16793823242188,78.5687026977539,77.84351348876953,78.20610809326172,9848999.0,0.004044645643943134,-1.1111172805916778,-0.14815801942667614,44.35933484967858,44.88533162960102,1.7513145735288163,2.202766254419828,-0.6840078325520267,-1.0909087611639023,26.268365945770704,0.725189208984375,0.11705067134697344,-1.8979011535644474,-5.515778378600075,1.71997607147118,-3.7068397660822683,-0.0889625410466266,3.862765870859377,65.27779981153208,18.918932796999783,1.808938612517817,7,0.7585868835449219,0.8874053955078125,-1.519561767578125,-3.702289581298828,4.5801544189453125,2,0.018066437703964988,1.7384800846310922,77.8530502319336,1.346944936238955,77.25190734863281,2.721331996356082,76.0782470703125,0.018066437703964988
14484,2019-07-18,78.90267181396484,79.1603012084961,77.86259460449219,78.635498046875,8472661.0,0.009399423832292086,2.3171078933255327,-6.999600239856086,46.1590350955648,43.026503487122454,0.4322776459912063,1.3358692060308783,-1.3006458226266204,-1.8089818232428172,25.058162918757976,1.2977066040039062,-0.07387342863756885,-1.0357822418212947,-4.627714406103223,2.5561499224606337,-2.831748323962259,0.7601838403196695,2.8479491447164094,93.76453013311864,42.65640293539748,1.7959660821409622,7,-0.59637451171875,0.15267181396484375,-1.989501953125,-4.437023162841797,2.1469497680664062,3,0.009311897362301202,-1.1111172805916778,78.16793823242188,1.7384800846310922,77.8530502319336,1.346944936238955,77.25190734863281,0.009311897362301202
14485,2019-07-19,77.66221618652344,79.02671813964844,77.4332046508789,78.91221618652344,12053782.0,-0.015721338693905462,1.1548468966655663,-4.678603044061795,42.36971784703674,41.835529218907304,1.1655403325064526,2.461280028022628,0.03731294196070678,-0.564394655375537,23.456383757152658,1.5935134887695312,-0.3733766566866308,-2.123089218139654,-5.833036178895014,1.586857742615706,-3.978062698517334,-0.26811573776197406,3.819524953341812,44.71853488928617,-9.106855201888173,1.854973480377679,7,0.5057220458984375,1.39312744140625,-0.3387451171875,-2.9961891174316406,4.2843475341796875,4,0.04509151966797065,2.3171078933255327,78.90267181396484,-1.1111172805916778,78.16793823242188,1.7384800846310922,77.8530502319336,0.04509151966797065
14486,2019-07-22,77.4904556274414,78.07251739501953,77.33778381347656,77.93893432617188,7261697.0,-0.002211636076280721,1.0533469792432917,0.358782958984375,38.506460871334994,40.38142040936229,1.0213770523229613,2.509178418445515,0.3019769377922046,-0.3876311212105463,22.403011857279743,0.7347335815429688,-0.9469228926654125,-2.1345443725585938,-5.954150110585886,1.6850613654686981,-4.04434724157224,-0.22474150354494782,3.73316088636048,15.45895585804119,-36.764801240846225,1.9098028690136495,7,0.6297721862792969,1.5648880004882812,0.0047702789306640625,-2.8244285583496094,4.1125946044921875,0,0.06132248559072906,1.1548468966655663,77.66221618652344,2.3171078933255327,78.90267181396484,-1.1111172805916778,78.16793823242188,0.06132248559072906
14487,2019-07-23,78.27290344238281,78.65457916259766,77.18511199951172,77.74809265136719,7420469.0,0.010097344358165339,1.2814939410810107,-1.1702022693635916,38.745144321797966,39.409173535725145,-0.2060728792208124,1.5443849414327104,-0.37225342038280473,-1.170683275670811,20.630150954921035,1.4694671630859375,-1.3841938812640535,-1.1860660552978572,-4.933384820635808,2.561252710040094,-3.059725437966833,0.6875933273711183,2.7029134303982545,55.07277165767965,8.525052597026075,1.8736593826689734,7,-0.8396987915039062,0.782440185546875,-0.636932373046875,-3.6068763732910156,4.246177673339844,1,0.04413012630580426,1.0533469792432917,77.4904556274414,1.1548468966655663,77.66221618652344,2.3171078933255327,78.90267181396484,0.04413012630580426
14488,2019-07-24,78.00572204589844,78.54007720947266,77.40457916259766,78.24427795410156,7720197.0,-0.0034134596358885716,1.7356309162760775,-0.454556027214049,32.05574524609747,38.86045296981643,-0.44491158825586297,1.6330129785878285,0.0336485550488419,-0.9111508100094454,18.670686421245264,1.135498046875,-1.6238831350658103,-1.2867397308349666,-4.97843858760254,2.4049591259326064,-3.132589159218753,0.5591096975488199,2.732207171502637,41.54589558580412,1.1827908013864885,1.8458494283837874,7,-0.9112586975097656,1.04962158203125,-0.13835906982421875,-3.3396949768066406,4.74237060546875,2,0.06311931712929675,1.2814939410810107,78.27290344238281,1.0533469792432917,77.4904556274414,1.1548468966655663,77.66221618652344,0.06311931712929675
14489,2019-07-25,78.00572204589844,79.25572204589844,77.33778381347656,77.71946716308594,9670106.0,0.0,-2.654532767343141,-1.1999488294742229,35.249030877733446,39.00453771808192,-0.37182295065781545,1.579472185588429,0.16753895123721918,-0.9146113910150291,17.865982424206614,1.917938232421875,-1.927350325857688,-1.2013389587402372,-4.9308345421225255,2.528156624642051,-3.0660867504313813,0.6634088329509069,2.5038350223378387,39.6313177277735,2.1719564150815884,1.8647477916911424,7,-0.15267181396484375,1.04962158203125,0.13597488403320312,-3.148853302001953,4.503822326660156,3,0.06079516324043954,1.7356309162760775,78.00572204589844,1.2814939410810107,78.27290344238281,1.0533469792432917,77.4904556274414,0.06079516324043954
14490,2019-07-26,77.70037841796875,77.89122009277344,77.2042007446289,77.84351348876953,7638977.0,-0.003914374739714899,4.760002558608117,-0.5000266524520256,38.95002376338976,39.42138250889775,0.2098902188908056,1.7965629208652132,0.6019863899877578,-0.6195668984279621,17.046761132109673,0.8015213012695312,-2.2141425960710706,-1.392178726196292,-5.160818430704879,2.376460978312295,-3.2764985784505853,0.49214112605800153,2.589941387069331,24.8847637611045,-14.763470723910551,1.8843198522542912,7,0.5200386047363281,1.3549652099609375,0.9184169769287109,-2.4188919067382812,4.980918884277344,4,0.04310459269639755,-2.654532767343141,78.00572204589844,1.7356309162760775,78.00572204589844,1.2814939410810107,78.27290344238281,0.04310459269639755
14491,2019-07-29,78.71183013916016,79.00763702392578,77.87213897705078,78.3396987915039,11123682.0,0.013017333271539089,1.356428119062698,-2.5998614146367465,40.16597670062419,39.617829952584216,-0.6399955448865455,0.7198098817457605,-0.31454935957498265,-1.6212190410589784,16.595795210239167,1.3072586059570312,-2.033343104475165,-0.31584129333495525,-4.062627963483621,3.4309453768137104,-2.189234628409281,1.5575520417393705,1.3680218932076542,73.732769833345,32.48820058233614,1.8733933350743306,7,-0.4914131164550781,0.34351348876953125,0.3554401397705078,-2.9818687438964844,3.3969497680664062,0,0.041095901033225246,4.760002558608117,77.70037841796875,-2.654532767343141,78.00572204589844,1.7356309162760775,78.00572204589844,0.041095901033225246
14492,2019-07-30,79.45610809326172,81.26908111572266,79.02671813964844,80.14312744140625,14286965.0,0.009455731784989707,-1.901234385102487,-1.8461743480400197,43.94059876346406,39.5713037207826,-1.2661113968666058,-0.14302543584599903,-0.9406936829897461,-2.346546918646496,16.280879432709394,2.5572509765625,-1.6486868804861672,0.4990474700927763,-3.1537319045837364,4.151826844769289,-1.327342217245473,2.3254371574310255,-4.427482604980469,55.39910509166804,13.052023125956723,1.826389687338256,7,-0.22901153564453125,-0.40076446533203125,0.023853302001953125,-3.726146697998047,2.70037841796875,1,0.027020479484747728,1.356428119062698,78.71183013916016,4.760002558608117,77.70037841796875,-2.654532767343141,78.00572204589844,0.027020479484747728
14493,2019-07-31,79.18893432617188,80.77290344238281,79.0457992553711,79.1030502319336,12443428.0,-0.0033625327681069406,-16.237768893965352,-0.12500971693189264,60.75675498125573,41.19327259697049,-0.9374629531231875,-0.06875859566724785,-0.5609770300666668,-2.051880961891584,15.65390237274599,1.7271041870117188,-1.349514046898534,0.3521026611328182,-3.087360827153063,3.791566149418699,-1.3676290830101152,2.0718344052757516,-4.0354997253417935,48.826371266835835,3.183801188582727,1.7197317441429372,7,0.0381622314453125,-0.1335906982421875,0.3220386505126953,-3.458972930908203,3.4160308837890625,2,0.04205318353994025,-1.901234385102487,79.45610809326172,1.356428119062698,78.71183013916016,4.760002558608117,77.70037841796875,0.04205318353994025
14494,2019-08-01,79.85687255859375,80.62976837158203,78.85496520996094,79.25572204589844,10550006.0,0.008434742026843134,-1.5306173511014414,6.999555831926801,72.81102212789634,44.57563973928822,-1.6268994570662443,-1.0307814408631089,-1.1253626375972203,-2.7044662667461523,14.238433542905184,1.7748031616210938,-1.1141892120531338,1.17318954467774,-1.7320673517909597,4.07844644114644,-0.27943890355660983,2.62581799291209,-4.581125027465816,65.25829967416928,15.212147947450887,1.452628448234348,8,-0.6297760009765625,-0.8015289306640625,-0.25047874450683594,-4.126911163330078,-0.20992279052734375,3,0.03620502531766512,-16.237768893965352,79.18893432617188,-1.901234385102487,79.45610809326172,1.356428119062698,78.71183013916016,0.03620502531766512
14495,2019-08-02,80.60114288330078,80.88740539550781,79.72328186035156,80.03816986083984,10913767.0,0.009320053501480796,1.0504192646742636,0.9364926263421073,71.32438306177787,48.22207553822631,-2.1349551772406983,-1.9604884123350246,-1.8008234884513854,-3.4343848332666624,13.201240431444806,1.16412353515625,-0.9905218373660745,1.971372222900385,-0.7328825225231981,4.675626968323968,0.6192448501885934,3.3234995956121764,-5.205528680480953,80.33707360458536,27.264778502263923,1.3521273727117922,8,-1.3740463256835938,-1.5457992553710938,-0.9279556274414062,-4.871181488037109,-2.6526718139648438,4,0.023677102097930725,-1.5306173511014414,79.85687255859375,-16.237768893965352,79.18893432617188,-1.901234385102487,79.45610809326172,0.023677102097930725
14496,2019-08-05,79.31298065185547,80.47709655761719,78.3969497680664,80.0095443725586,11885578.0,-0.015981935061521346,1.5497180477495254,-1.237295026426345,58.547517076630875,50.42233917765219,-0.6270180502629756,-0.7815351259478263,-0.4586321554994299,-2.144852947844896,13.212032799815718,2.204193115234375,-0.9757081414007729,0.7271030426025362,-1.8977988158264338,3.3520049010315063,-0.5853478866119417,2.039553971817014,-3.7998971107775787,31.89376713347642,-21.200237264676414,1.3124509292144833,8,-0.0763397216796875,-0.25763702392578125,0.4293861389160156,-3.583019256591797,-0.1908416748046875,0,0.04246866808821448,1.0504192646742636,80.60114288330078,-1.5306173511014414,79.85687255859375,-16.237768893965352,79.18893432617188,0.04246866808821448
14497,2019-08-06,80.48664093017578,80.61068725585938,79.29389190673828,79.31298065185547,11025274.0,0.014797833452661502,-1.1732205139828,-1.6849288061336254,62.335024721432355,53.78670356380051,-1.6244664170220204,-2.101255073610261,-1.568125711424841,-3.308629016630178,13.249612329348825,1.3167953491210938,-0.752216297158455,1.9250953674316378,-0.6142531841120729,4.464443918975348,0.6554210916597896,3.194769643203486,-4.858437437604991,83.90798611642961,31.018592029949232,1.2696742757718538,8,-1.25,-1.4312973022460938,-0.6369266510009766,-4.756679534912109,-0.9923629760742188,1,0.02015413934913779,1.5497180477495254,79.31298065185547,1.0504192646742636,80.60114288330078,-1.5306173511014414,79.85687255859375,0.02015413934913779
14498,2019-08-07,80.39122009277344,80.81106567382812,79.00763702392578,80.3530502319336,11509660.0,-0.0011855487606337034,3.108688283809739,0.03252206924347023,58.49672206394566,56.36978036226853,-1.2908208085965072,-2.159383178814039,-1.3803310016616308,-3.204997296629699,13.220203009531643,1.8034286499023438,-0.43183963464528574,1.8568691253662166,-0.5852388036404221,4.298977054372855,0.6358151608628901,3.077923089869543,-4.650199047739605,80.07652506364325,31.020903326892665,1.221053964503322,8,-1.1545791625976562,-1.33587646484375,-0.5415058135986328,-4.661258697509766,-1.56488037109375,2,0.021958447905379153,-1.1732205139828,80.48664093017578,1.5497180477495254,79.31298065185547,1.0504192646742636,80.60114288330078,0.021958447905379153
14499,2019-08-08,80.84923553466797,81.15457916259766,80.45801544189453,80.86832427978516,8699762.0,0.005697331641017156,1.354852853937221,-0.5000999400359785,69.97604189082563,59.8171157097614,-1.4562010840532196,-2.463382687811688,-1.711060563712124,-3.6487032915569557,12.712809861447012,0.7633590698242188,-0.13933436707566216,2.1369266510009766,-0.43848648402168067,4.712339786023634,0.849220083489655,3.424633218512298,-4.997653288220363,88.92731457913725,37.69868463094572,1.287706567511327,8,-1.27862548828125,-1.7938919067382812,-0.9995212554931641,-5.119274139404297,-2.5763320922851562,3,0.021716094947368036,3.108688283809739,80.39122009277344,-1.1732205139828,80.48664093017578,1.5497180477495254,79.31298065185547,0.021716094947368036
14500,2019-08-09,81.6030502319336,82.16603088378906,80.83015441894531,81.2022933959961,8968260.0,0.009323708409616271,-1.3333377753494757,-20.994404476418865,74.0245269934199,63.57917685340537,-1.7860234438146563,-2.932417383799603,-2.3360492731698344,-4.392211880380785,11.934243552583427,1.33587646484375,0.3165631419670518,2.6145011901855497,0.04350886554354361,5.185493514827556,1.3290050278645396,3.89999735250656,-5.643118008100487,85.06318557308292,28.099169343496143,1.2854961623210046,8,-1.3215599060058594,-2.676525115966797,-1.4813899993896484,-5.357822418212891,-2.87213134765625,4,-0.023970923369990738,1.354852853937221,80.84923553466797,3.108688283809739,80.39122009277344,-1.1732205139828,80.48664093017578,-0.023970923369990738
14501,2019-08-12,81.1259536743164,81.99427795410156,80.64885711669922,81.32633972167969,8761909.0,-0.0058465529935606275,-1.3305822259520395,-0.5000190374657325,67.28323795596958,66.17280343035043,-1.0398190554496978,-2.266405591274804,-1.7185567436825977,-3.9100690078565776,11.2873431231045,1.3454208374023438,0.7154237796919745,1.943702316284174,-0.6599255061723426,4.547330138740691,0.6418884050559086,3.2455162275124394,-4.917777504085066,67.06942656234524,9.458618869809555,1.3018139112282614,8,-0.8444633483886719,-2.52862548828125,-0.9923648834228516,-4.565837860107422,-1.9083938598632812,0,-0.0391672758355065,-1.3333377753494757,81.6030502319336,1.354852853937221,80.84923553466797,3.108688283809739,80.39122009277344,-0.0391672758355065
14502,2019-08-13,82.13740539550781,82.81488800048828,81.5457992553711,81.5457992553711,8413658.0,0.012467671261553681,-3.2903163406110156,-2.9523320007614697,72.9587008943561,67.5285751984727,-1.822596181682684,-3.099331197200854,-2.607264084883468,-4.923796839609253,11.067936967964878,1.688934326171875,1.1216419651316585,2.740936279296875,-0.09670709145942169,5.578579650053172,1.3221145939187267,4.159757964675023,-5.690915036734168,82.20546506781237,21.630518203235752,1.4188216853781457,8,-1.5314865112304688,-3.215648651123047,-2.003816604614258,-5.300571441650391,-2.0133590698242188,1,-0.03671002759264097,-1.3305822259520395,81.1259536743164,-1.3333377753494757,81.6030502319336,1.354852853937221,80.84923553466797,-0.03671002759264097
14503,2019-08-14,79.58015441894531,81.90839385986328,79.53244018554688,81.45992279052734,11411148.0,-0.03113381734240117,-1.4057892642906529,-3.1773983467237534,56.81258170581944,65.75097070713082,0.8895288167194906,-0.45413983088981524,0.020322270148639632,-2.3736596437380513,10.675962766724908,2.6049652099609375,1.404452311111399,0.11307449340820597,-2.6655195832401404,2.8916685700565523,-1.2762225449159672,1.5023715317323791,-2.751560201668795,1.4536174248146951,-59.21887965153612,1.3892970383241698,8,1.0257644653320312,-0.6583976745605469,0.725189208984375,-2.514312744140625,1.6793899536132812,2,-0.0010791191028816094,-3.2903163406110156,82.13740539550781,-1.3305822259520395,81.1259536743164,-1.3333377753494757,81.6030502319336,-0.0010791191028816094
14504,2019-08-15,79.63740539550781,80.0095443725586,79.09351348876953,79.69465637207031,9543612.0,0.0007194127352543322,1.6666518600777347,0.030456399537309494,58.56543113580943,64.33330938202322,0.8916377775339157,-0.4780331189776348,0.016757635206033683,-2.4386779665396148,10.529494241672163,0.9160308837890625,1.6003238356429534,0.1335887908935547,-2.63298771905896,2.9001653008460693,-1.2496994640827097,1.516877045869819,-2.449633551238591,14.615349920453985,-48.494479610949774,1.3832882549762573,8,0.9685134887695312,-0.7156486511230469,0.8086833953857422,-1.8368339538574219,0.8587799072265625,3,-0.010184481397906953,-1.4057892642906529,79.58015441894531,-3.2903163406110156,82.13740539550781,-1.3305822259520395,81.1259536743164,-0.010184481397906953
14505,2019-08-16,81.16412353515625,81.45037841796875,80.2957992553711,80.58206176757812,9156271.0,0.019170867409180614,1.000013215975471,-10.16684434968017,60.37129605788336,64.53595149105126,-0.6110855085839546,-1.8223797888742297,-1.4297363679960995,-3.9730489195216165,10.441426057391052,1.8129730224609375,1.656160726205698,1.4852115631103544,-1.2334646155326254,4.203887741753334,0.12587347378885738,2.8445496524318514,-3.6387247215138814,55.641001459710346,-5.872076104696596,1.359338089321493,8,-0.25286102294921875,-2.2423667907714844,-1.5601158142089844,-3.3635520935058594,-1.3931350708007812,4,-0.03562189754345224,1.6666518600777347,79.63740539550781,-1.4057892642906529,79.58015441894531,-3.2903163406110156,82.13740539550781,-0.03562189754345224
14506,2019-08-19,82.24236297607422,82.5667953491211,81.53626251220703,81.66984558105469,7655221.0,0.01328468039762587,-1.4545743646589557,0.983602474702459,61.45997293789524,64.43872351510271,-1.3746526594073458,-2.6628928711239723,-2.4449449718742073,-5.043150297256858,10.493331314773933,1.4026718139648438,1.5807308230800317,2.3258556365966854,-0.41798375895800177,5.0696950321513725,0.9539359388193418,3.697775334374029,-4.3995948112210925,84.61522691115448,21.406394369988348,1.3719196977773414,8,-1.3311004638671875,-2.609729766845703,-3.1870193481445312,-4.441791534423828,-2.9484710693359375,0,-0.0426962937922688,1.000013215975471,81.16412353515625,1.6666518600777347,79.63740539550781,-1.4057892642906529,79.58015441894531,-0.0426962937922688
14507,2019-08-20,81.72709655761719,82.75763702392578,81.6603012084961,82.07061004638672,6176598.0,-0.006265219040544001,-3.5999840089549853,-0.6000053304193708,60.23076591897361,64.63139505455025,-0.7430643723054686,-1.9769371313913666,-1.8719509793192088,-4.52783970542967,10.956281974237974,1.0973358154296875,1.4658035255564812,1.6378795623779325,-1.1052011693339523,4.380960294089817,0.266339196521983,3.009419928233882,-3.586001202625951,71.87484383589026,6.563895455079546,1.3715403658559449,8,-0.7728958129882812,-1.7270965576171875,-2.6717529296875,-3.5448455810546875,-1.6889266967773438,1,-0.030706299977203422,-1.4545743646589557,82.24236297607422,1.000013215975471,81.16412353515625,1.6666518600777347,79.63740539550781,-0.030706299977203422
14508,2019-08-21,82.92938995361328,83.25381469726562,82.18511199951172,82.33778381347656,6486072.0,0.01471107437602992,-1.3829711223578447,-1.7222209883398112,61.87316803946392,63.73107573773229,-1.729310954540324,-2.9423019724997914,-3.0167364305692246,-5.731324537689119,11.527080441179772,1.5267181396484375,1.6030095958608968,2.593989562988284,-0.24390596843531398,5.431885094411882,1.175041797276478,4.01293732870009,-4.5078670398922185,92.20189290646049,25.773722744213146,1.4189477657118,8,-1.7557258605957031,-2.7099266052246094,-3.8740463256835938,-4.747138977050781,-3.8167953491210938,2,-0.033828099175682635,-3.5999840089549853,81.72709655761719,-1.4545743646589557,82.24236297607422,1.000013215975471,81.16412353515625,-0.033828099175682635
14509,2019-08-22,82.74809265136719,83.20610809326172,82.29962158203125,82.77671813964844,6588776.0,-0.002186164667888013,1.0430042815138332,-0.04838605676850264,58.673886763094906,62.02544904547395,-1.3972728977421838,-2.5165250597119098,-2.8013079510945147,-5.554265668501415,12.595069433289002,0.9064865112304688,1.6095222450823456,2.1755737304687557,-0.6350834798734013,4.986230940810913,0.7702451252976772,3.580902335639834,-3.9399863949625598,82.90333313559256,17.48129544166359,1.4053286051710792,8,-1.5744285583496094,-2.5286293029785156,-3.7571582794189453,-4.5658416748046875,-2.4236679077148438,3,-0.017988913473572343,-1.3829711223578447,82.92938995361328,-3.5999840089549853,81.72709655761719,-1.4545743646589557,82.24236297607422,-0.017988913473572343
14510,2019-08-23,81.04962158203125,82.95801544189453,80.61068725585938,82.27098846435547,10608694.0,-0.02052580325315656,-1.2363647597137573,42.667110874200425,56.791050164118914,60.859650401934985,0.23963921471471394,-0.5842253377317945,-1.062821575619779,-3.8685813857572384,13.234686243316466,2.3473281860351562,1.6411656336371294,0.3096405029296818,-2.1587527811753517,2.7780337870347154,-0.9245561391228421,1.5438371449822057,-1.885858650357747,16.606627410229766,-50.86480127731528,1.234196642052519,8,0.12404251098632812,-0.8301582336425781,-2.3688011169433594,-2.86737060546875,-1.2690887451171875,4,-0.006828363519707947,1.0430042815138332,82.74809265136719,-1.3829711223578447,82.92938995361328,-3.5999840089549853,81.72709655761719,-0.006828363519707947
14511,2019-08-26,81.94656372070312,81.96565246582031,81.1832046508789,81.46946716308594,6041825.0,0.011066580215480348,2.037016198288371,-0.39062509760317826,55.835242786718375,58.95704394553079,-0.5907854024506065,-1.292680309602872,-1.9048095282772408,-4.772767382795351,13.663702401573136,0.9160308837890625,1.5591370703154155,1.0448459625244197,-1.2839601939009526,3.373652118949792,-0.11955711568826644,2.209249040737106,-2.455596647782258,50.54150790901743,-14.237335295958864,1.1644030782126866,8,-0.7728996276855469,-1.7271003723144531,-3.3349227905273438,-3.764312744140625,-4.064888000488281,0,-0.02654870634676798,-1.2363647597137573,81.04962158203125,1.0430042815138332,82.74809265136719,-1.3829711223578447,82.92938995361328,-0.02654870634676798
14512,2019-08-27,81.6030502319336,82.93893432617188,81.53626251220703,82.46183013916016,6527049.0,-0.004191920602556576,-1.8269547166910125,-1.8000127930405858,54.74943591160452,58.72780552395135,-0.36994506910446034,-0.8222326469963264,-1.5251964566153475,-4.418305078916887,13.135121799033866,1.4026718139648438,1.3511573321577686,0.5939853668212862,-1.6506558752002718,2.8386266088428442,-0.5283352541894999,1.7163059878320723,-1.8110553490651427,37.545029442327674,-24.253694215691098,1.1223206210107821,8,-0.4293861389160156,-1.3835868835449219,-3.0152645111083984,-3.4207992553710938,-2.6526718139648438,1,-0.028297451120174788,2.037016198288371,81.94656372070312,-1.2363647597137573,81.04962158203125,1.0430042815138332,82.74809265136719,-0.028297451120174788
14513,2019-08-28,82.51908111572266,82.60496520996094,81.14503479003906,81.35496520996094,6159934.0,0.011225449063307025,1.1857142041268554,-1.3555462767186084,56.317688488627184,58.47805634093111,-0.9222303801865905,-1.555749430027177,-2.4303451998550827,-5.307284249067635,12.485550369943596,1.459930419921875,1.2749666370240647,1.3435089111328153,-0.825422330256373,3.5124401525220037,0.25904329043822827,2.4279745318274024,-2.450140647702426,73.52926478672025,14.535793668157254,1.084465620694591,8,-0.7442741394042969,-2.2900733947753906,-4.274806976318359,-4.336830139160156,-1.4122085571289062,2,-0.03006469802303835,-1.8269547166910125,81.6030502319336,2.037016198288371,81.94656372070312,-1.2363647597137573,81.04962158203125,-0.03006469802303835
14514,2019-08-29,82.74809265136719,83.34923553466797,82.23282623291016,83.08206176757812,6321012.0,0.0027752555233058196,1.5714335922398341,-0.28688648145599444,54.51129695391344,57.8269453293789,-0.7415716927968816,-1.6411971288030287,-2.672351301435228,-5.504590548422456,12.077704658146498,1.1164093017578125,1.0446284432745614,1.4279594421386719,-0.7562490540227316,3.6121679383000753,0.33585519405797015,2.5200636902193736,-2.4243622450073303,78.04884843723447,21.429640633476325,1.0921042480806986,8,-0.7681312561035156,-2.47137451171875,-4.673189163208008,-4.5658416748046875,-2.2232818603515625,3,-0.04393452381062146,1.1857142041268554,82.51908111572266,-1.8269547166910125,81.6030502319336,2.037016198288371,81.94656372070312,-0.04393452381062146
14515,2019-08-30,82.5095443725586,83.22518920898438,82.22328186035156,83.12976837158203,6795127.0,-0.0028828251040617925,1.4705948752680889,1.8571298030794536,55.555569170895254,57.17090046637891,-0.3264332018957248,-1.3200238523643861,-2.4264588677025216,-5.23311696496404,11.515150062109234,1.0019073486328125,1.1632476399346672,1.0939910888671847,-1.124438611776199,3.3124207895105684,-0.015223761454507212,2.2032059391888765,-1.883263453367931,61.904959693190584,6.334679724281308,1.1092148503216928,8,-0.5295829772949219,-2.2328262329101562,-4.055347442626953,-4.327293395996094,-3.0343551635742188,4,-0.02648323470360825,1.5714335922398341,82.74809265136719,1.1857142041268554,82.51908111572266,-1.8269547166910125,81.6030502319336,-0.02648323470360825
14516,2019-09-03,82.6812973022461,83.02481079101562,82.09923553466797,82.29007720947266,6695882.0,0.002081612872711691,-1.3950605097427595,-0.6307722587152803,52.341820594776244,56.29435098591252,-0.4798353431613833,-1.2927735614166806,-2.5877976116192656,-5.370916383730844,11.824392329582082,0.9255752563476562,1.2808201360848415,1.0973281860351562,-0.954157154923891,3.1488135269942035,0.07158551555562553,2.123070856514687,-1.7827209215077033,69.69703262965156,16.773185852139548,1.0257426704795265,9,-0.7013359069824219,-2.0706100463867188,-4.043416976928711,-4.499046325683594,-2.35687255859375,1,-0.03508368349287172,1.4705948752680889,82.5095443725586,1.5714335922398341,82.74809265136719,1.1857142041268554,82.51908111572266,-0.03508368349287172
14517,2019-09-04,82.10877990722656,83.17748260498047,81.50763702392578,83.14885711669922,7868070.0,-0.006924388147015459,2.043475237956184,-2.658547525254495,63.131823808067246,56.43420162686844,0.17044128722531582,-0.6245178928766961,-2.0402198108815526,-4.752498741576005,11.9214952206464,1.6698455810546875,1.2522470509975818,0.4437038421630888,-1.5526371776588945,2.440044861985072,-0.5544666677479029,1.4418743520740804,-0.9651376110952157,43.72311004503148,-15.062353910115583,0.9981705099109894,9,-0.12881851196289062,-1.235687255859375,-3.4708995819091797,-3.9265289306640625,-2.18511962890625,2,-0.05148175617501394,-1.3950605097427595,82.6812973022461,1.4705948752680889,82.5095443725586,1.5714335922398341,82.74809265136719,-0.05148175617501394
14518,2019-09-05,82.15648651123047,82.69084167480469,81.58396911621094,82.6717529296875,7524954.0,0.0005810170856004326,2.9999448587695237,0.49541169998166146,63.0952390395426,56.92546299091819,0.0017529474535535883,-0.5620088125992879,-2.104520172619331,-4.747315029090629,12.221599598748247,1.10687255859375,1.123386689164107,0.4031471252441463,-1.5104336946254193,2.316727945113712,-0.5536432846906365,1.3599375351789291,-0.7922848912454583,35.232950261411375,-27.93600361916723,0.9567904099347856,9,-0.17652511596679688,-1.2833938598632812,-3.0152664184570312,-3.5305328369140625,-1.6793899536132812,3,-0.03902440609876201,2.043475237956184,82.10877990722656,-1.3950605097427595,82.6812973022461,1.4705948752680889,82.5095443725586,-0.03902440609876201
14519,2019-09-06,82.60496520996094,82.94847106933594,82.35687255859375,82.57633972167969,7047695.0,0.005458834935317736,-1.5305789439331636,-0.05555473296119164,58.43577245650208,57.1082099122941,-0.5242991248548492,-0.9193436730799363,-2.5124290064052985,-5.126046310139657,12.389886358655875,0.7919845581054688,1.0574252516549478,0.7638393402099553,-1.1361464391150804,2.663825119534991,-0.18615354945255547,1.713832229872466,-1.0973281860351562,63.88907397289481,-0.2225268184555702,0.949992889662516,9,-0.3578300476074219,-1.73187255859375,-3.4637451171875,-3.9217605590820312,-1.7938995361328125,4,-0.0181356247479727,2.9999448587695237,82.15648651123047,2.043475237956184,82.10877990722656,-1.3950605097427595,82.6812973022461,-0.0181356247479727
14520,2019-09-09,79.6469497680664,82.5572509765625,79.12213897705078,82.53816986083984,12040786.0,-0.035809172419309254,1.3452807584123345,-101.00159914712154,37.54581731649277,55.07605152671347,2.4739895052182845,1.9864585112875375,0.4436995477368555,-2.0999974005420086,12.129475237752905,3.4828262329101562,0.7869798424277548,-2.0963710784912166,-4.234429992672432,0.041687835689998565,-3.165400535581824,-1.027341621400609,3.7022857666015625,12.941216310282162,-46.57015560723424,1.0690294570906054,9,1.5887374877929688,1.2261428833007812,-0.5057296752929688,-0.7729034423828125,1.4980850219726562,0,0.011021903858284166,-1.5305789439331636,82.60496520996094,2.9999448587695237,82.15648651123047,2.043475237956184,82.10877990722656,0.011021903858284166
14521,2019-09-10,77.94847106933594,78.61640930175781,75.2385482788086,78.61640930175781,18087432.0,-0.021325094101864228,9.114291588614245,0.23102296296687233,33.717113482321565,52.7391268123487,3.962384615866341,3.6202971858704984,2.1199006028441545,-0.2872125858428234,12.541066687427005,4.4084014892578125,0.5226804843871946,-3.6359756469726534,-6.359308683934643,-0.9126426100106642,-4.997642165453641,-2.274309128491666,5.316222534179687,34.13459135936773,-22.829198814170688,1.3616665184809944,9,1.3454208374023438,1.3454208374023438,1.1927490234375,1.0591621398925781,2.6335906982421875,1,0.019586248693581165,1.3452807584123345,79.6469497680664,-1.5305789439331636,82.60496520996094,2.9999448587695237,82.15648651123047,0.019586248693581165
14522,2019-09-11,79.12213897705078,79.30343627929688,77.88167572021484,78.11068725585938,10602197.0,0.01505697150455787,1.069450691008834,-1.5142893041531502,33.553184925818215,50.209737527592154,2.681811819936513,2.3285359258388922,0.9094485794934286,-1.327466961173343,12.370582662710293,1.4217605590820312,0.4239288885217576,-2.311544418334961,-5.232653903541717,0.6095650668717951,-3.772099160938339,-0.8509896757315829,3.821508813476555,50.37133060545938,-2.0468787522736207,1.4605547426033816,9,0.1717529296875,0.1717529296875,0.023853302001953125,-0.06679534912109375,0.839691162109375,2,0.01519531425901266,9.114291588614245,77.94847106933594,1.3452807584123345,79.6469497680664,-1.5305789439331636,82.60496520996094,0.01519531425901266
14523,2019-09-12,79.49427795410156,80.22901153564453,78.99809265136719,79.65648651123047,8416698.0,0.004703348289897935,-1.132238176736072,-0.16037202145233193,36.171955349141236,48.17203290483969,2.051186427781701,2.0549940391096015,0.4807127729523586,-1.5667877239893642,13.399688870370458,1.2309188842773438,0.27500091890001954,-1.9351116180419865,-4.8679219472044934,0.9976987111205204,-3.401516782623247,-0.4687064534607259,3.141165855957027,55.19808422104685,6.361910112138105,1.466405164581256,9,-0.2624092102050781,-0.20038604736328125,-0.3482856750488281,-0.438934326171875,1.3072509765625,3,0.005401424294546819,1.069450691008834,79.12213897705078,9.114291588614245,77.94847106933594,1.3452807584123345,79.6469497680664,0.005401424294546819
14524,2019-09-13,78.82633972167969,79.74236297607422,78.35877990722656,79.16984558105469,7521496.0,-0.008402343534807954,-1.1641725142011552,2.117680259630309,39.6444552473874,46.40413135778326,2.351619492326165,2.8027523257868268,1.0403675819036948,-0.785935714753677,14.830380050130227,1.3835830688476562,0.13850960517724786,-2.5624965667724666,-5.619440616527314,0.4944474829823804,-4.090968591649883,-1.0340245418950502,3.513228267128909,49.02223236875272,-3.7300392496521297,1.5284720248774202,9,0.38167572021484375,0.46755218505859375,0.3196525573730469,0.22900390625,1.8225173950195312,4,0.020941690832861237,-1.132238176736072,79.49427795410156,1.069450691008834,79.12213897705078,9.114291588614245,77.94847106933594,0.020941690832861237
14525,2019-09-16,78.27290344238281,78.67366027832031,77.94847106933594,78.67366027832031,6191270.0,-0.007020956208939166,2.6190983856229058,1.1666666666666667,32.32327459618209,44.17984846905057,2.5042356437410405,3.297546670491954,1.5168466008348815,-0.12363820677541071,15.587636583940318,0.87786865234375,-0.1274294244182954,-2.971371841430667,-6.331474969055449,0.38873128619411546,-4.651423405243065,-1.2913202776182686,3.782623758025778,60.803075935240244,7.450139072524578,1.6800515638123934,9,0.9351119995117188,1.0209884643554688,1.0400733947753906,0.782440185546875,-0.696563720703125,0,0.03242708676718076,-1.1641725142011552,78.82633972167969,-1.132238176736072,79.49427795410156,1.069450691008834,79.12213897705078,0.03242708676718076
14526,2019-09-17,78.73091888427734,79.67557525634766,78.36832427978516,78.36832427978516,7375405.0,0.005851519769311642,-6.2105373900601775,-0.9047745964057264,36.33065312619825,41.20194061550958,1.5946210128097675,2.701480613305762,1.0335970879916943,-0.49355363385251394,15.614593798699161,1.4026718139648438,-0.3941193190945569,-2.3377841949462947,-5.842162246333345,1.1665938564407554,-4.08997322063982,-0.5855951692527697,3.051929159267246,36.17902297916599,-18.381470026009012,1.752189025693527,9,0.3625907897949219,0.5629730224609375,0.8730888366699219,0.32442474365234375,0.343505859375,1,0.03066286968287657,2.6190983856229058,78.27290344238281,-1.1641725142011552,78.82633972167969,-1.132238176736072,79.49427795410156,0.03066286968287657
14527,2019-09-18,79.21755981445312,79.46565246582031,78.60687255859375,78.88359069824219,6943734.0,0.006181065038642242,1.068964249609411,0.9210537390060177,33.61746977232994,37.92663291915261,0.7316743485831836,2.1262032647873497,0.5016323801477824,-0.8927887468814646,15.551985866910872,0.8587799072265625,-0.6736977312663726,-1.7256664276123104,-5.309593175410029,1.8582603201854084,-3.5176298015111627,0.06629694628654192,2.303516238502027,55.64859575464597,3.3434587549268144,1.7919633738988572,9,-0.12405014038085938,0.07633209228515625,0.2218494415283203,-0.1622161865234375,-0.41985321044921875,2,0.017224741033692537,-6.2105373900601775,78.73091888427734,2.6190983856229058,78.27290344238281,-1.1641725142011552,78.82633972167969,0.017224741033692537
14528,2019-09-19,80.1240463256836,80.43893432617188,79.08396911621094,79.21755981445312,6922774.0,0.011442999675244758,-1.3089413982513731,2.7142824507698635,37.7994714531491,35.633710585446735,-0.5514202977275602,1.0527462571400577,-0.43934841744122366,-1.7079962421487238,15.041478485611611,1.3549652099609375,-0.9193299062620071,-0.6789127349853459,-4.15345878598022,2.7956333160095284,-2.416185760482776,1.0583602905120841,1.1457286163056892,87.3562478938823,36.72507323150262,1.737273025497434,9,-1.2261466979980469,-0.8301544189453125,-0.36020851135253906,-1.0687026977539062,-1.631683349609375,3,-0.002024563086393205,1.068964249609411,79.21755981445312,-6.2105373900601775,78.73091888427734,2.6190983856229058,78.27290344238281,-0.002024563086393205
14529,2019-09-20,81.2595443725586,81.93701934814453,80.45801544189453,80.85877990722656,23631247.0,0.014171751165180657,-1.4603044667390077,0.44210747801203554,44.6355486579049,36.4214585122703,-2.1208684727636467,-0.21079558376729324,-1.479349017658805,-2.7740909238416265,14.215903031426723,1.8129730224609375,-1.2429276696422704,0.531012725830081,-2.8300137589698835,3.8920392106300454,-1.1495005165699013,2.211525968230063,-6.02099609375,83.01449730004762,32.41274998490099,1.6805132423999805,9,-2.6717605590820312,-1.9656524658203125,-1.495706558227539,-2.2042007446289062,-2.824432373046875,4,-0.0056364510216132535,-1.3089413982513731,80.1240463256836,1.068964249609411,79.21755981445312,-6.2105373900601775,78.73091888427734,-0.0056364510216132535
14530,2019-09-23,80.49618530273438,81.3167953491211,80.47709655761719,81.02098846435547,8909572.0,-0.009394085036022015,-1.983046713013782,-1.3095052256848598,41.075622899441804,37.23907066972811,-1.368264578908935,0.5364812096443075,-0.5883269653740513,-1.9452150625120055,14.500619981272223,0.8396987915039062,-1.614841735746495,-0.20467453002929403,-3.56368258821378,3.154333528155192,-1.884178559121537,1.474829499062949,-5.123667602539058,59.62574504656274,10.966872140268208,1.679504029092246,9,-0.5868377685546875,-1.2022933959960938,-0.7323474884033203,-1.4408416748046875,0.7061080932617188,0,0.0018966341496888806,-1.4603044667390077,81.2595443725586,-1.3089413982513731,80.1240463256836,1.068964249609411,79.21755981445312,0.0018966341496888806
14531,2019-09-24,79.77098846435547,80.99236297607422,79.57061004638672,80.67748260498047,9377085.0,-0.009009083295705822,-1.1751797553459706,1.7273031241368282,40.5696629109744,38.018679334745464,-0.3993525851936397,1.1492553919422193,0.22090177153987156,-1.1702419452539061,14.960667856820276,1.4217529296875,-2.0042650031976166,-0.8210926055908203,-4.15102600437352,2.5088407931918795,-2.486059304982163,0.8438740938005225,-4.267180731201165,34.95689467546719,-13.734513576250968,1.6649666993913474,9,0.17175674438476562,-0.4770965576171875,0.1455211639404297,-0.7156448364257812,2.5,1,-0.027511865966866278,-1.983046713013782,80.49618530273438,-1.4603044667390077,81.2595443725586,-1.3089413982513731,80.1240463256836,-0.027511865966866278
14532,2019-09-25,79.29389190673828,80.1812973022461,79.15076446533203,79.6469497680664,7290936.0,-0.005980827952638101,-2.223877034703327,0.389476164826286,38.83930642990828,38.31505167705291,0.11696986682889587,1.522547330363551,0.7588392828799329,-0.6529512640288715,14.98341081284717,1.0305328369140625,-1.9525191698024855,-1.1827312469482365,-4.525178945708433,2.15971645181196,-2.8539550963283347,0.48849260243186166,-3.66141994128418,7.357837172921876,-41.258203745638234,1.6712238493801004,9,0.6488533020019531,0.0,0.9780559539794922,-0.23854827880859375,3.3969497680664062,2,-0.002767768838286666,-1.1751797553459706,79.77098846435547,-1.983046713013782,80.49618530273438,-1.4603044667390077,81.2595443725586,-0.002767768838286666
14533,2019-09-26,80.03816986083984,80.2385482788086,79.23664093017578,79.79007720947266,8104918.0,0.009386321395057129,2.0882581191355265,-0.7026968623044343,40.21818959967948,38.378799938418695,-0.6057440115466761,0.6143752573970147,0.07515393150788441,-1.3443765531440022,15.26006888199991,1.0019073486328125,-1.6714945492363427,-0.31440773010254475,-3.5189983409735532,2.8901828807684637,-1.916703035538049,1.2878875753329595,-4.279606947731935,31.849397590361445,-14.22190090519047,1.602295305435501,9,-0.09542465209960938,-0.7442779541015625,0.4389305114746094,-0.9828262329101562,1.0114517211914062,3,-0.015498396065186104,-2.223877034703327,79.29389190673828,-1.1751797553459706,79.77098846435547,-1.983046713013782,80.49618530273438,-0.015498396065186104
14534,2019-09-27,79.11259460449219,80.14312744140625,78.7977066040039,80.03816986083984,7827093.0,-0.011564173168338687,1.3697616759949205,-3.730764499661726,47.59034776691133,40.07514140183305,0.4075666734542551,1.3213706069332432,1.0281295302173277,-0.346721571498108,15.22853068125644,1.3454208374023438,-1.4832521038026414,-1.0582080841064396,-4.098910141894152,1.9824939736812723,-2.5785591130002956,0.46214294478741635,-3.2304625626835417,12.500075715817339,-36.20204793933097,1.5203510288938538,9,1.0400772094726562,0.18129730224609375,1.5839691162109375,0.02862548828125,0.9446563720703125,4,-0.007839859525764492,2.0882581191355265,80.03816986083984,-2.223877034703327,79.29389190673828,-1.1751797553459706,79.77098846435547,-0.007839859525764492
14535,2019-09-30,80.32442474365234,81.2022933959961,79.39885711669922,79.39885711669922,9806974.0,0.01531779036218528,-2.8969303307065846,-0.9999917571321414,61.20610428818688,42.83908041983179,-0.5393725549895692,-0.06593746054306848,-0.10166404814017937,-1.4829594878852959,14.973256521425823,2.0896987915039062,-1.31926772158279,0.26287803649901775,-2.574208217202994,3.0999642902010294,-1.155665090351988,1.6814211633500236,-4.321194955716976,63.49191240394195,12.412262792639375,1.4185431268510027,9,-0.052478790283203125,-1.0305328369140625,0.37213897705078125,-1.1832046508789062,-1.2022857666015625,0,-0.023521024273378655,1.3697616759949205,79.11259460449219,2.0882581191355265,80.03816986083984,-2.223877034703327,79.29389190673828,-0.023521024273378655
14536,2019-10-01,79.78053283691406,80.72518920898438,79.71373748779297,80.32442474365234,7050001.0,-0.006771189566237901,-1.9859120035135531,-0.5876306505324936,53.3014172486111,45.02618569497414,0.18893293765660246,0.26297683542522066,0.5251729674471193,-0.8681559732460755,14.797172135000055,1.0114517211914062,-1.1721749042661003,-0.1359756469726534,-2.6918020698161484,2.4198507758708416,-1.413888858394401,1.1419375644490941,-3.658627257774512,40.872978100985485,-9.87094084509453,1.277913211421745,10,0.5868301391601562,-0.48664093017578125,0.9160308837890625,-0.639312744140625,-0.34351348876953125,1,0.017820895756466948,-2.8969303307065846,80.32442474365234,1.3697616759949205,79.11259460449219,2.0882581191355265,80.03816986083984,0.017820895756466948
14537,2019-10-02,77.88167572021484,79.39885711669922,76.85114288330078,79.26526641845703,8762433.0,-0.023801008205608598,2.08669408882932,2.543870723393511,42.98752752841755,45.60263637000397,2.0991108895673563,1.927749235567319,2.461395964938532,1.09342383923061,15.536184958324334,2.9293899536132812,-0.9262768522868612,-1.8234775543212862,-4.314271181164145,0.6673160725215723,-3.0688743677427084,-0.578080740899864,-1.6434678656952002,23.684145926629892,-25.401814137136018,1.2453968134214257,10,1.5124053955078125,1.4122161865234375,2.8148880004882812,1.2595443725585938,1.2022933959960938,2,0.05635873526795909,-1.9859120035135531,79.78053283691406,-2.8969303307065846,80.32442474365234,1.3697616759949205,79.11259460449219,0.05635873526795909
14538,2019-10-03,78.95037841796875,79.08396911621094,77.89122009277344,78.17748260498047,5790095.0,0.013722132810715992,1.2935778470566661,-0.5586159360352909,50.52122071700068,46.256599932125724,0.9458852428453639,0.6393155263800878,1.4518613429927143,0.1098356007145469,16.315134952912334,1.2022933959960938,-0.7242370722870106,-0.5944694519043026,-2.819491993539316,1.6305530897307108,-1.7069807227218092,0.5180418189132041,-2.5981943335766147,48.245527902173194,-0.8134429039947335,1.1125112708175053,10,0.1335906982421875,0.34351348876953125,1.746185302734375,0.1908416748046875,0.8110733032226562,3,0.047377394912962556,2.08669408882932,77.88167572021484,-1.9859120035135531,79.78053283691406,-2.8969303307065846,80.32442474365234,0.047377394912962556
14539,2019-10-04,81.10687255859375,81.22137451171875,79.35114288330078,79.59923553466797,7504518.0,0.027314551036201173,1.1538495332235035,1.950634223384828,60.49468730717332,48.414273755207,-1.3796251915151885,-1.7235329420425387,-0.6191861539499541,-1.9519490094918979,16.526028588376438,2.27099609375,-0.46456499941177753,1.6369293212890597,-0.22568537399595812,3.4995440165740774,0.7056219736465579,2.5682366689315614,-4.642991768926564,97.37995687962082,47.74907974677676,0.9313073476425086,10,-2.0706138610839844,-1.8129806518554688,-0.1049652099609375,-1.9656524658203125,-1.6412200927734375,4,-0.0007058708436962213,1.2935778470566661,78.95037841796875,2.08669408882932,77.88167572021484,-1.9859120035135531,79.78053283691406,-0.0007058708436962213
14540,2019-10-07,80.52481079101562,81.21183013916016,80.10496520996094,81.135498046875,5086154.0,-0.007176478998837332,1.9000139924440802,-0.405062522455961,56.58262144712464,50.193491370334804,-0.8862774189197609,-1.1302820922993533,0.05316401719449004,-1.2795815285504375,16.35135555358479,1.1068649291992188,-0.3167880653854098,1.0109745025634709,-0.9096732162978896,2.9316222214248313,0.05065064313278356,1.9712983619941582,-3.951467230178892,84.06117158244808,31.376735483682367,0.9603238594306827,10,-1.4885520935058594,-1.2929420471191406,0.6035289764404297,-1.3358802795410156,-0.25763702392578125,0,-0.005806406868394509,1.1538495332235035,81.10687255859375,1.2935778470566661,78.95037841796875,2.08669408882932,77.88167572021484,-0.005806406868394509
14541,2019-10-08,79.47518920898438,80.54389190673828,79.27481079101562,79.9522933959961,6416694.0,-0.013034759991616851,-1.8913030252991838,0.781257808205487,50.907852244412496,51.534440905279716,0.13071897428206114,0.04172094971031015,1.1501317588135436,-0.16891347277316981,14.736850580813027,1.2690811157226562,-0.36770533223798907,-0.114982986450201,-1.889468726540997,1.659502753640595,-1.002225856495599,0.772259883595197,-2.794572132401484,60.0436441084818,7.41466433603523,0.887242870045399,10,-0.4389305114746094,-0.26717376708984375,1.6531505584716797,-0.2862586975097656,1.4599227905273438,1,-0.004442269788187958,1.9000139924440802,80.52481079101562,1.1538495332235035,81.10687255859375,1.2935778470566661,78.95037841796875,-0.004442269788187958
14542,2019-10-09,80.32442474365234,80.62023162841797,79.7042007446289,80.31488800048828,4660875.0,0.010685542785369817,2.0475924562783967,-0.019988806268489645,50.70896791504478,52.70008294032031,-0.6224163132469869,-0.7513459647181264,0.33509277612924393,-0.9452978452272021,13.460413845130542,1.1450424194335938,-0.28993691218870765,0.6741382598876982,-1.1149865162209096,2.463263035996306,-0.22042412816659862,1.568700647941995,-3.5386796216382237,73.06582052280693,23.80392117604191,0.8945623880543019,10,-1.2881660461425781,-1.1164093017578125,0.9708995819091797,-1.1354942321777344,0.353057861328125,2,-0.011047765338374704,-1.8913030252991838,79.47518920898438,1.9000139924440802,80.52481079101562,1.1538495332235035,81.10687255859375,-0.011047765338374704
14543,2019-10-10,79.92366027832031,80.96373748779297,79.7614517211914,80.28626251220703,8580290.0,-0.004989322570451371,-2.5000055525325102,-38.0216,45.01422862730336,52.413847480363856,-0.26776116670876604,-0.33388220027340765,0.7747150609894504,-0.47571077766811243,12.610686232201463,1.2022857666015625,-0.15588148917299804,0.2519046783447294,-1.539641056342532,2.043450413031991,-0.6438681889989084,1.1476775456883672,-3.0348896717835885,33.333072038880616,-11.177714917353597,0.895772867343631,10,-0.8874015808105469,-0.8301506042480469,1.5028667449951172,-0.7347297668457031,1.0877914428710938,3,-0.010506164997765355,2.0475924562783967,80.32442474365234,-1.8913030252991838,79.47518920898438,1.9000139924440802,80.52481079101562,-0.010506164997765355
14544,2019-10-11,80.47709655761719,81.52671813964844,80.40076446533203,80.43893432617188,6229626.0,0.006924561229673776,-18.666977611940297,-0.10524543943442674,49.92762309858764,51.16068290374174,-0.6786559181455942,-0.798232750466596,0.2458358031657326,-0.9658538123466514,11.353554213446342,1.603057861328125,0.06918702022625212,0.7228031158447266,-1.0568105448735992,2.5024167765630523,-0.1670037145144363,1.6126099462038894,-3.4873609762483113,53.38966398113578,10.345060026364806,0.889806830359165,10,-1.2881660461425781,-1.3835868835449219,0.9494304656982422,-1.2881660461425781,-0.20037841796875,4,-0.008892528023962898,-2.5000055525325102,79.92366027832031,2.0475924562783967,80.32442474365234,-1.8913030252991838,79.47518920898438,-0.008892528023962898
14545,2019-10-14,80.81106567382812,81.21183013916016,80.42938995361328,80.50572204589844,5513214.0,0.004149865371594785,-2.4167110874200426,8.001199520191923,54.064130533940144,51.24542882433384,-1.0463728791442435,-0.982682011525668,-0.08318295668172482,-1.2564940483594,9.874321302239064,0.782440185546875,0.23873060203118257,0.9298641204834013,-0.7649270050550854,2.624655246021888,0.08246855771416506,1.7772596832526375,-3.7223844171237346,68.22016384222901,23.154803408314564,0.8473955627692398,10,-1.6221351623535156,-1.9131660461425781,0.7490482330322266,-1.6221351623535156,-0.0381622314453125,0,-0.016648873477775994,-18.666977611940297,80.47709655761719,-2.5000055525325102,79.92366027832031,2.0475924562783967,80.32442474365234,-0.016648873477775994
14546,2019-10-15,81.14503479003906,81.2022933959961,80.71565246582031,81.0114517211914,5205102.0,0.0041327151600611955,2.9229373596974075,0.437484383589026,57.31521641472902,52.837394256146226,-1.3035106142268091,-1.1873968413343619,-0.3666912282157142,-1.5453618507490177,8.939097936998607,0.48664093017578125,0.3703180787506568,1.14312744140625,-0.5505904874686678,2.836845370281168,0.2962684769687911,1.989986405843709,-3.9593867715058764,79.05735491730192,28.015105534091454,0.8468589644374588,10,-1.436065673828125,-2.5572509765625,-0.09064483642578125,-1.9561042785644531,0.2194671630859375,1,-0.010818419453767714,-2.4167110874200426,80.81106567382812,-18.666977611940297,80.47709655761719,-2.5000055525325102,79.92366027832031,-0.010818419453767714
14547,2019-10-16,80.58206176757812,81.1927490234375,80.55343627929688,81.16412353515625,5686134.0,-0.00693786161923049,1.0,-4.357301958992518,52.1805598633101,53.021765272402824,-0.3544826852458698,-0.5448943749477451,0.20340486907056743,-0.9423887566453857,7.988706290554676,0.639312744140625,0.2205681196647049,0.5119293212890597,-1.1585270817563327,2.182385724334452,-0.3232988802336365,1.3471575228117558,-3.3013863224527142,46.4864701331593,-6.695062843869977,0.835228201522698,10,-0.18129730224609375,-1.1879806518554688,-1.2881698608398438,-1.3931312561035156,0.9637374877929688,2,0.004381250916015267,2.9229373596974075,81.14503479003906,-2.4167110874200426,80.81106567382812,-18.666977611940297,80.47709655761719,0.004381250916015267
14548,2019-10-17,79.96183013916016,80.77290344238281,79.90457916259766,80.55343627929688,7178486.0,-0.007696894504969354,-1.4594655919439012,1.016397525297541,53.490189241747444,52.243487709577735,0.47417632397595355,0.06594220108135573,0.8267754584023237,-0.2714929217042794,7.720233797032153,0.8683242797851562,0.1993386969555644,-0.10019149780274006,-1.7711208832228778,1.5707378876173976,-0.935656190512816,0.7352731949073359,-2.588027815974357,3.529350898564085,-52.53445930764631,0.8354646927100695,10,0.438934326171875,-0.5677490234375,-0.667938232421875,-0.7728996276855469,1.574432373046875,3,0.008949926040647593,1.0,80.58206176757812,2.9229373596974075,81.14503479003906,-2.4167110874200426,80.81106567382812,0.008949926040647593
14549,2019-10-18,80.80152893066406,81.02098846435547,79.8282470703125,79.8759536743164,7883056.0,0.0105012452821871,-1.3364444079119433,-1.564512593012909,52.02267230153488,51.7368266934011,-0.46197165443180666,-0.8535934942870114,-0.014727745970489536,-1.0414180796468315,8.197821134283235,1.1927413940429688,0.4956494964279017,0.7624080657958956,-0.850979689369268,2.3757958209610592,-0.04428581178669333,1.5691019433784845,-3.3364622669790833,70.34502533788441,14.592063724886572,0.8066938775825839,10,-0.40076446533203125,-1.4074478149414062,-1.5386486053466797,-1.6125984191894531,0.9732818603515625,4,0.002598005177692597,-1.4594655919439012,79.96183013916016,1.0,80.58206176757812,2.9229373596974075,81.14503479003906,0.002598005177692597
14550,2019-10-21,80.64885711669922,81.16412353515625,80.22901153564453,81.0782470703125,5352136.0,-0.0018894668948139515,2.11111393144061,-0.4639168459490426,53.80754235490673,52.05901448345601,-0.32391672208375155,-0.7261263134681712,0.1100269734901076,-0.8240275226807796,8.6641001953029,0.9351119995117188,0.6229963040159703,0.6021026611328182,-1.0218010301229157,2.226006352388552,-0.20984918449504164,1.414054506760678,-3.094351399325049,59.722152815951226,2.000762645677206,0.8119518456278636,10,-0.033397674560546875,-1.2547760009765625,-1.3979034423828125,-1.4599266052246094,2.6908416748046875,0,-0.004614311849606145,-1.3364444079119433,80.80152893066406,-1.4594655919439012,79.96183013916016,1.0,80.58206176757812,-0.004614311849606145
14551,2019-10-22,77.57633972167969,78.89312744140625,76.57442474365234,78.24427795410156,18629038.0,-0.038097469757985336,1.3592376960099364,1.5555516071143014,48.78607043042161,51.84535920738677,2.7389531235911306,2.291004280842131,3.133729364600427,2.3031599183011053,9.360035723661655,4.074432373046875,0.3434144206853347,-2.360682296752927,-4.324144765431015,-0.3972198280748387,-3.342413531091964,-1.3789510624138899,4.360679626464844,21.694340140055143,-38.66643719871736,0.9817312343390429,10,1.4742317199707031,1.67938232421875,1.6746139526367188,1.6125907897949219,6.020988464355469,1,0.04120539499764253,2.11111393144061,80.64885711669922,-1.3364444079119433,80.80152893066406,-1.4594655919439012,79.96183013916016,0.04120539499764253
14552,2019-10-23,79.07442474365234,79.07442474365234,77.4427490234375,77.5667953491211,8511961.0,0.01931110732147623,1.1645581150560707,-2.257138940923836,50.476891065632586,52.452321700534455,1.167705541828255,0.8175505418513183,1.5706236571429173,0.8530136510734252,9.841563241811183,1.6316757202148438,0.19087701397852186,-0.8516239166259822,-2.8325953709843077,1.1293475377323432,-1.842109643805145,0.13886181055318048,2.7553427124023386,54.469805396114566,-7.116813648230476,0.9904857271791617,10,-0.023853302001953125,0.18129730224609375,0.11927604675292969,0.11450576782226562,4.1125946044921875,2,0.028961035339766905,1.3592376960099364,77.57633972167969,2.11111393144061,80.64885711669922,-1.3364444079119433,80.80152893066406,0.028961035339766905
14553,2019-10-24,78.7977066040039,79.80915832519531,78.28244018554688,79.30343627929688,5232769.0,-0.003499464467120905,1.0125817790494773,-0.3354469454677948,39.62261563284946,51.30732087100799,1.4169145314655225,1.0504273059086984,1.8602054918777071,1.1640547878816108,10.196824990872605,1.5267181396484375,0.20079954815680878,-1.0663188934326229,-3.1092180056042906,0.9765802187390449,-2.0877684495184496,-0.0448693373467961,2.926953997802727,48.44069210962447,-8.262296909468212,1.0214495560858308,10,0.09542083740234375,0.45801544189453125,0.3959941864013672,0.3912239074707031,4.255729675292969,3,0.03487528723618394,1.1645581150560707,79.07442474365234,1.3592376960099364,77.57633972167969,2.11111393144061,80.64885711669922,0.03487528723618394
14554,2019-10-25,78.49236297607422,79.05534362792969,78.27290344238281,78.50190734863281,7868384.0,-0.0038750319151314994,-2.489426855616611,0.01887247876657565,40.633221076052486,49.81499759790936,1.5769497094681242,1.3775499723385707,2.173284264320756,1.4930004417082046,10.348194417829168,0.782440185546875,0.14039974327768334,-1.340650939941412,-3.4493497175079284,0.7680478376251045,-2.3950003287246773,-0.2863015511581466,3.129292908569326,41.78788891271499,-10.981301501148032,1.0543493887832602,10,0.39599609375,0.7633590698242188,0.6035327911376953,0.6965675354003906,4.885498046875,4,0.03877956301380103,1.0125817790494773,78.7977066040039,1.1645581150560707,79.07442474365234,1.3592376960099364,77.57633972167969,0.03877956301380103
14555,2019-10-28,78.43511199951172,79.6469497680664,76.6603012084961,78.94084167480469,15557665.0,-0.000729382762753028,2.114424258818007,52.98721023181455,44.72409728172488,48.4159843609089,1.410005729339332,1.3554981421713421,2.1885463870439708,1.5775690808055032,11.415675752921874,2.9866485595703125,0.199548103759696,-1.303436279296875,-3.4873762280236633,0.8805036694299133,-2.395406253660269,-0.21146630493348084,3.0855992623120017,57.522117632074874,5.438746914752038,1.0919699743633926,10,0.4484748840332031,0.6154594421386719,0.5057258605957031,0.7538185119628906,6.173667907714844,0,0.042579129504203284,-2.489426855616611,78.49236297607422,1.0125817790494773,78.7977066040039,1.1645581150560707,79.07442474365234,0.042579129504203284
14556,2019-10-29,81.2022933959961,81.84160614013672,78.91221618652344,80.20037841796875,17371019.0,0.035279880731242,1.5690313299767493,-1.9811275212334243,53.7277399523633,48.587893259692585,-1.5066385193470353,-1.3699449673041357,-0.6240948909154014,-1.1614668302256348,12.030908312840118,3.406494140625,0.2019083916801776,1.3926570892333956,-0.8874761932936508,3.672790371760442,0.2525904479698795,2.5327237304969117,-4.62786865234375,87.66116349886029,36.65260991060427,1.1400666412635228,10,-1.9942779541015625,-1.9942779541015625,-1.6006736755371094,-2.0133628845214844,3.482818603515625,1,0.02632198311301881,2.114424258818007,78.43511199951172,-2.489426855616611,78.49236297607422,1.0125817790494773,78.7977066040039,0.02632198311301881
14557,2019-10-30,82.27098846435547,82.52862548828125,80.45801544189453,81.10687255859375,10026845.0,0.013160897601102395,1.465907387300621,1.1618909101985182,59.432520180637006,49.24815225290254,-2.5821003470418304,-2.2060485259918607,-1.7101576768189233,-2.195821057749612,11.153594817461531,2.0706100463867188,0.13778170307244864,2.241886520385748,-0.10099546941040671,4.5847685101819025,1.0704455254876706,3.413327515283825,-5.610687255859375,95.60970028849167,40.615249607820786,1.1714409948980786,10,-2.719463348388672,-2.719463348388672,-2.652669906616211,-3.0820579528808594,2.5095443725585938,2,0.016121597010522626,1.5690313299767493,81.2022933959961,2.114424258818007,78.43511199951172,-2.489426855616611,78.49236297607422,0.016121597010522626
14558,2019-10-31,82.69084167480469,83.00572204589844,81.59351348876953,82.15648651123047,12419429.0,0.00510329604987203,1.4262335908980686,0.4590223026156256,58.99226843421227,50.02255182320003,-2.8766432334400776,-2.4572942997809264,-2.1816173981752627,-2.5861612381185637,10.134596136854313,1.4122085571289062,0.003499122854876191,2.4747165679931697,-0.09206994503290389,5.041503081019243,1.191323311480133,3.7581098245062066,-5.795807495117188,95.03767552755959,38.194471311931466,1.283393256513039,10,-2.900768280029297,-2.900768280029297,-3.0725231170654297,-3.3969497680664062,1.9656448364257812,3,0.006000394521211261,1.465907387300621,82.27098846435547,1.5690313299767493,81.2022933959961,2.114424258818007,78.43511199951172,0.006000394521211261
14559,2019-11-01,81.04962158203125,83.24427795410156,80.90648651123047,83.08206176757812,9281298.0,-0.019847664620802896,-1.0164583868017032,-3.8035380288125187,50.875986843948375,49.696823433093556,-1.3371454224661505,-0.8649285590638556,-0.6062943035149431,-0.935794244451543,10.447920406262917,2.3377914428710938,-0.052944295229153227,0.8363590240478516,-1.7263693014525927,3.399087349548296,-0.4450051387023706,2.1177231867980737,-3.787946130371097,66.66670529273733,10.797363155640824,1.2813641627502228,11,-1.1402702331542969,-1.1402702331542969,-1.4313030242919922,-1.7557296752929688,3.9694595336914062,4,0.024723307254896243,1.4262335908980686,82.69084167480469,1.465907387300621,82.27098846435547,1.5690313299767493,81.2022933959961,0.024723307254896243
14560,2019-11-04,80.0572509765625,81.77481079101562,80.03816986083984,81.66984558105469,8947195.0,-0.012243988140825057,-1.104054203948828,0.7934278292466854,46.18984857522175,49.408354338071355,-0.4889362545400644,0.09551471093490704,0.36204439367442376,0.07238660060897928,10.925597736601302,1.7366409301757812,-0.10890545205019464,-0.13263359069824787,-2.691923580110739,2.4266563987142433,-1.4122785854044935,1.1470114040079977,-2.3169673247070364,26.431635823124555,-25.409701842114746,1.2796449947062467,11,-0.10496139526367188,-0.14789962768554688,-0.3339691162109375,-0.7633590698242188,4.847328186035156,0,0.04147794242096636,-1.0164583868017032,81.04962158203125,1.4262335908980686,82.69084167480469,1.465907387300621,82.27098846435547,0.04147794242096636
14561,2019-11-05,79.12213897705078,79.91412353515625,78.94084167480469,79.83778381347656,9937974.0,-0.01168054096418425,1.2417474277982303,0.4437847146655564,45.016290717025946,48.80162096600394,0.769419369302554,1.0570146055903535,1.2328473659864727,1.0198599874434535,11.198591023514757,1.1164093017578125,-0.2351497452087017,-1.050093078613287,-3.6348823463757753,1.5346961891492015,-2.342487712494531,0.24230155526795727,-0.9415357810156308,4.212849696840762,-46.3103781642548,1.2923946338812464,11,0.8301506042480469,0.7872123718261719,0.6607799530029297,0.1717529296875,6.345420837402344,1,0.06934394091351814,-1.104054203948828,80.0572509765625,-1.0164583868017032,81.04962158203125,1.4262335908980686,82.69084167480469,0.06934394091351814
14562,2019-11-06,79.43701934814453,80.114501953125,79.32251739501953,79.73282623291016,9735606.0,0.003979674654461585,-2.0181717741466536,0.4133431413311159,48.17031974984334,49.75136586789215,0.5714791566228286,0.7085721621211718,0.8670651530332805,0.7113748483920972,11.486902782203478,0.9923629760742188,-0.3798574290430281,-0.6908424377441378,-3.295025089525609,1.9133402140373335,-1.9929337636348663,0.6112488881465907,-0.8513221714640622,11.529801794135377,-43.081499821995095,1.3020913258907323,11,0.5152702331542969,0.4723320007324219,0.39360809326171875,-0.14312744140625,5.667945861816406,2,0.0660660822174941,1.2417474277982303,79.12213897705078,-1.104054203948828,80.0572509765625,-1.0164583868017032,81.04962158203125,0.0660660822174941
14563,2019-11-07,79.08396911621094,80.14312744140625,78.88359069824219,79.41793823242188,9251325.0,-0.004444404319682516,-2.4285892297148552,1.129010626225111,43.80163832959985,50.10341222939741,1.0833297165318356,1.0492868542699512,1.134530651498764,1.0507016019630129,12.069681394900334,1.2595367431640625,-0.2269651741552252,-1.0019081115722628,-3.6467105292632738,1.6428943061187482,-2.3243093204177683,0.3204930972732427,4.160308837890625,4.595110958702787,-46.04207671079777,1.3224012088455064,11,0.8683204650878906,0.8253822326660156,0.26001739501953125,0.20992279052734375,6.1164093017578125,3,0.07203183887156994,-2.0181717741466536,79.43701934814453,1.2417474277982303,79.12213897705078,-1.104054203948828,80.0572509765625,0.07203183887156994
14564,2019-11-08,79.7614517211914,79.8759536743164,78.9217529296875,79.11259460449219,6653123.0,0.008566623710867693,1.1739221122341674,-1.9428656279983552,46.91439443458772,50.346778579715505,0.6758742779823876,0.33248778128606205,0.3701882924898001,0.35004064620443387,13.023359409527083,0.9542007446289062,-0.18313405452104803,-0.2886432647705135,-2.9305224267013728,2.3532358971603458,-1.6095828457359431,1.0322963161949161,3.395612487792974,30.362995371518743,-18.334971065601955,1.3209395809654287,11,1.3024826049804688,0.14789962768554688,-0.5725212097167969,-0.467559814453125,5.181297302246094,4,0.06137093400894722,-2.4285892297148552,79.08396911621094,-2.0181717741466536,79.43701934814453,1.2417474277982303,79.12213897705078,0.06137093400894722
14565,2019-11-11,79.46565246582031,79.80915832519531,79.1603012084961,79.35114288330078,3725221.0,-0.003708549042024334,-1.6153420360717745,0.17647888814420262,58.14145396539005,50.83719124782958,1.2664046829034419,0.5505510173443611,0.581590021265427,0.6322853853145034,14.028575369096744,0.6488571166992188,0.03652964400106384,-0.5171718597412109,-3.1459492818502923,2.1116055623678704,-1.8315605707957587,0.7972168513133369,3.605942272949221,46.21236901084257,-5.6575948477044165,1.3143887110545416,11,1.5982818603515625,0.4436988830566406,-0.30057716369628906,-0.17176055908203125,6.049613952636719,0,0.06988464169838626,1.1739221122341674,79.7614517211914,-2.4285892297148552,79.08396911621094,-2.0181717741466536,79.43701934814453,0.06988464169838626
14566,2019-11-12,80.26717376708984,80.93511199951172,79.75190734863281,79.75190734863281,8616656.0,0.010086386714238449,-3.592593689385078,4.499766806582717,55.46807561065354,50.39669740672031,0.3556918946638632,-0.3374086327379189,-0.3022921106169463,-0.17781016564825336,14.809565963845166,1.4694595336914062,0.3007285868598757,0.3282424926757841,-2.2476099644253082,2.9040949497768764,-0.9596837358747621,1.6161687212263303,2.7206608908691408,67.44180857354303,15.24386537265135,1.2879262285505457,11,0.7967605590820312,-0.3578224182128906,-1.1331100463867188,-0.9732818603515625,5.6011505126953125,1,0.05777461916080551,-1.6153420360717745,79.46565246582031,1.1739221122341674,79.7614517211914,-2.4285892297148552,79.08396911621094,0.05777461916080551
14567,2019-11-13,80.93511199951172,81.21183013916016,80.25763702392578,80.67748260498047,6516883.0,0.008321437034272794,1.352936749821274,0.49999259665072476,59.45947223550322,50.44860894019709,-0.5829742076962106,-1.0303686060516952,-1.0280710043367094,-0.8648473973462103,15.466475858772084,0.954193115234375,0.5479865601811866,0.9785282135009794,-1.6206154679969558,3.5776718949989146,-0.3210436272479882,2.278100054249947,1.9706377792529253,88.11470440775051,33.977442645558554,1.2995718407489678,11,0.12882232666015625,-1.0257606506347656,-1.8129749298095703,-1.6412200927734375,6.450386047363281,2,0.05600100751042092,-3.592593689385078,80.26717376708984,-1.6153420360717745,79.46565246582031,1.1739221122341674,79.7614517211914,0.05600100751042092
14568,2019-11-14,80.67748260498047,81.27862548828125,79.86640930175781,81.03053283691406,7911247.0,-0.00318315979513073,2.3258527908292983,-1.3703802416488984,59.71165596741532,51.43034995391563,-0.7163005734413446,-0.7550891337205314,-0.8340064580498847,-0.6238952725874185,15.836957205711949,1.4122161865234375,0.4722382551894526,0.6851161956787166,-1.9339600607808904,3.3041924521383237,-0.6244219325510869,1.9946543239085202,2.147823992173727,74.49404376537615,18.018280986710273,1.309538128229801,11,-0.3482818603515625,-0.7681312561035156,-1.5553455352783203,-1.3835906982421875,6.860687255859375,3,0.054878789744328804,1.352936749821274,80.93511199951172,-3.592593689385078,80.26717376708984,-1.6153420360717745,79.46565246582031,0.054878789744328804
14569,2019-11-15,81.0114517211914,81.67938995361328,80.76335906982422,80.81106567382812,9675870.0,0.004139557971164498,-5.193598308013722,-0.5675850891410049,61.17552759149287,53.09542540016798,-1.1803834055219795,-1.1304855777319176,-1.2434282625727349,-0.9468680210940477,16.309835866308998,1.0019073486328125,0.21942785337971316,1.008589172363287,-1.6257788067481869,3.6429571514747607,-0.30859481719244286,2.3257731619190167,1.735020557984555,73.48492649508452,16.433422035392397,1.3171839895557362,11,-0.7299613952636719,-1.1021003723144531,-1.9465675354003906,-1.717559814453125,6.240455627441406,4,0.05170783398863077,2.3258527908292983,80.67748260498047,1.352936749821274,80.93511199951172,-3.592593689385078,80.26717376708984,0.05170783398863077
14570,2019-11-18,80.27671813964844,80.93511199951172,80.0095443725586,80.78244018554688,10701757.0,-0.009069502717611089,1.2823493998570192,-2.5237388159147156,45.125603589110206,53.10757127484401,-0.45957359694520505,-0.44803203028176597,-0.4988804403087954,-0.20971727417330044,17.068218508902117,1.0019073486328125,-0.0999046193250166,0.2924625396728544,-2.327913613175994,2.912838692521703,-1.0177255367515698,1.6026506160972787,2.392496507908845,27.227783517192517,-24.879762644173017,1.3101880764244218,11,0.004772186279296875,-0.3673667907714844,-1.135498046875,-0.9828262329101562,6.879768371582031,0,0.058124335323126886,-5.193598308013722,81.0114517211914,2.3258527908292983,80.67748260498047,1.352936749821274,80.93511199951172,0.058124335323126886
14571,2019-11-19,80.77290344238281,81.05915832519531,80.1240463256836,80.53434753417969,9691380.0,0.006180936568323858,1.3058847875982993,-0.47171348399360347,41.60430514686705,52.37801409673554,-0.7788804133360827,-0.7298813829498556,-0.9245280150916813,-0.7008803714923317,15.93668737859689,0.9351119995117188,-0.1815003228994101,0.6288196563720732,-1.7521694648413444,3.0098087775854907,-0.5616749042346356,1.819314216978782,1.820598726188166,50.000210410257914,3.2551339455722186,1.1904945606067088,11,-0.4914131164550781,-0.8635520935058594,-1.7294883728027344,-1.4790115356445312,6.5362548828125,1,0.05871230046171427,1.2823493998570192,80.27671813964844,-5.193598308013722,81.0114517211914,2.3258527908292983,80.67748260498047,0.05871230046171427
14572,2019-11-20,81.364501953125,81.56488800048828,80.58206176757812,80.65839385986328,8160147.0,0.007324219949134125,-1.2889100132372668,2.9599270820007675,42.70720243778431,52.25641010875603,-1.1938595377359889,-1.2027836279351476,-1.4750966497589104,-1.2976778404170375,14.747297340375168,0.9828262329101562,-0.09383881314495568,1.1059143066406278,-1.278742615933396,3.490571229214652,-0.08641415464637703,2.2982427679276327,1.154801986039402,82.63147484966187,40.26031363857237,1.1923284612870084,11,-1.0639305114746094,-1.4551506042480469,-2.21612548828125,-2.0706100463867188,5.496185302734375,2,0.055353652004836995,1.3058847875982993,80.77290344238281,1.2823493998570192,80.27671813964844,-5.193598308013722,81.0114517211914,0.055353652004836995
14573,2019-11-21,81.5457992553711,81.84160614013672,80.4103012084961,81.77481079101562,7195568.0,0.0022282112947797916,6.894628316535864,-0.32432928871649147,53.24997226517095,52.96036320104305,-1.1054745441569338,-1.2307455659693431,-1.624408425255325,-1.494751850679549,13.958935609239564,1.431304931640625,0.10327705515635444,1.1498069763183594,-1.1968114496884965,3.4964254023252153,-0.02350223668506146,2.32311618932178,0.9007904189748643,83.8538803657988,42.715382076712324,1.1733092130034262,11,-1.0448455810546875,-1.6364479064941406,-1.64837646484375,-2.2519073486328125,5.238548278808594,3,0.07161250297168764,-1.2889100132372668,81.364501953125,1.3058847875982993,80.77290344238281,1.2823493998570192,80.27671813964844,0.07161250297168764
14574,2019-11-22,81.53626251220703,82.40457916259766,81.41221618652344,81.72709655761719,7800159.0,-0.00011694953328245106,-3.521770871356312,0.8332944664690008,61.11916028564054,53.291219458848666,-0.913801260992102,-1.0345152490987601,-1.5608045608222199,-1.522385181256766,12.995325819798776,0.9923629760742188,0.23465470346899053,0.9880752563476562,-1.2300121672633963,3.206162679958709,-0.12096845545787005,2.0971189681531825,-2.6526718139648438,63.74513414160206,19.889307719145783,1.1090437118055287,11,-0.4580192565917969,-1.6269111633300781,-1.6388397216796875,-2.24237060546875,6.2881622314453125,4,0.07361028288161053,6.894628316535864,81.5457992553711,-1.2889100132372668,81.364501953125,1.3058847875982993,80.77290344238281,0.07361028288161053
14575,2019-11-25,81.77481079101562,82.6240463256836,81.4312973022461,82.09923553466797,9021289.0,0.002925671001572816,-1.3584892851485597,1.7000359812897294,72.27574718903162,55.158738523112895,-0.8832298010072037,-1.0646164818242454,-1.7235573844983634,-1.7772872056457771,11.311457950290048,1.1927490234375,0.49043566226099244,1.059638595581049,-0.9846819064478751,3.103959097609973,0.037478344566579835,2.081798846595518,-2.820800323486324,66.03057861328125,16.451312822263226,1.022160251014464,11,-0.5295829772949219,-1.8654594421386719,-1.8773880004882812,-2.4809188842773438,5.295799255371094,0,0.06697779554164307,-3.521770871356312,81.53626251220703,6.894628316535864,81.5457992553711,-1.2889100132372668,81.364501953125,0.06697779554164307
14576,2019-11-26,83.3396987915039,83.43511199951172,81.97518920898438,82.06106567382812,19233420.0,0.019136552996588563,-1.0131506272849216,-3.941231803964913,77.08622358530329,57.117266450868456,-2.197540888234272,-2.594169536083456,-3.207668522152119,-3.325827359040261,11.190160272773308,1.6603012084960938,0.7038883650865273,2.5176563262939453,0.1657770018509268,4.869535650736964,1.341716664072436,3.6935959885154546,-4.238886889648427,96.84564706357133,40.69967463962523,1.1759396622215106,11,-1.6889381408691406,-3.334930419921875,-3.334928512573242,-4.045806884765625,4.103050231933594,1,0.04579795433716716,-1.3584892851485597,81.77481079101562,-3.521770871356312,81.53626251220703,6.894628316535864,81.5457992553711,0.04579795433716716
14577,2019-11-27,83.59732818603516,83.84542083740234,83.00572204589844,83.3969497680664,6037318.0,0.003091316602616745,1.410974808324206,0.15671298920599308,81.74506497924892,59.56542300773886,-2.2773044133401186,-2.895807641784657,-3.395550225758967,-3.577938176353257,11.552696071981268,0.8396987915039062,0.7948019548132521,2.7089687347412053,0.12201136055007566,5.295926108932335,1.4154900476456476,4.002447421836763,-4.236458278320299,92.77775803557151,28.867096120747377,1.293478687095562,11,-1.6698455810546875,-3.3444671630859375,-4.444181442260742,-4.303436279296875,1.5171737670898438,2,0.044401301090627676,-1.0131506272849216,83.3396987915039,-1.3584892851485597,81.77481079101562,-3.521770871356312,81.53626251220703,0.044401301090627676
14578,2019-11-29,83.18701934814453,83.75,83.04389190673828,83.17748260498047,4880222.0,-0.004908157315477113,-4.1034463744141165,0.047593664331404203,75.03490420857773,61.10535374297051,-1.6467559622187196,-2.5786280751234045,-2.9480467158204533,-3.163831197589502,12.204936056018886,0.7061080932617188,0.8764481888056253,2.273851013183588,-0.3941362315811432,4.941838257948319,0.9398573908012224,3.6078446355659537,-3.467385366054671,72.94097358313083,4.589021458528393,1.3339936223823663,11,-1.2595367431640625,-2.9341583251953125,-4.033872604370117,-3.89312744140625,1.3549652099609375,4,0.04416155232513197,1.410974808324206,83.59732818603516,-1.0131506272849216,83.3396987915039,-1.3584892851485597,81.77481079101562,0.04416155232513197
14579,2019-12-02,83.05343627929688,83.95992279052734,82.58587646484375,83.53053283691406,5597997.0,-0.0016058162667014209,1.057145794307123,-50.0272,76.85721400195094,64.63108823328615,-1.3332631059712128,-2.410831668002402,-2.8146604447352814,-2.9689873948301795,12.406763331314677,1.3740463256835938,0.8571001130253677,2.0400772094726562,-0.7947663088838368,4.874920727829149,0.6226554502944026,3.45749896865091,-3.0037393487820196,64.15101740326824,-6.7122206958586474,1.4174217591782499,12,-1.0114517211914062,-2.7433242797851562,-3.9790115356445312,-3.7595443725585938,2.2328262329101562,0,0.04492181686903707,-4.1034463744141165,83.18701934814453,1.410974808324206,83.59732818603516,-1.0131506272849216,83.3396987915039,0.04492181686903707
14580,2019-12-03,83.37786102294922,83.46373748779297,82.53816986083984,82.70992279052734,7466162.0,0.003906216987354272,1.204542976558241,-1.400006396520293,75.07700407408137,68.35027700297663,-1.309206765249769,-2.607412737441706,-3.110907090364492,-3.2102934873849875,12.183080441472518,0.925567626953125,0.8709191181519458,2.1984714508056697,-0.7856270614235683,5.182569963034908,0.7064221946910578,3.6905207069202817,-2.9371415064331075,70.67305289782927,-0.5972386527158875,1.492049256114616,12,-1.1927490234375,-3.0677490234375,-4.305820465087891,-4.0839691162109375,2.0515289306640625,1,0.053330268564688144,1.057145794307123,83.05343627929688,-4.1034463744141165,83.18701934814453,1.410974808324206,83.59732818603516,0.053330268564688144
14581,2019-12-04,84.60877990722656,84.66603088378906,83.18701934814453,83.52098846435547,7293766.0,0.014763138190106995,1.4603171581412173,1.6285808927673961,77.15100903877709,72.17736662530916,-2.1666294321921953,-3.5902865227448615,-4.275384681842269,-4.3688321585531185,11.741660140983544,1.4790115356445312,0.877161598591556,3.1550582885742244,-0.03444044436635352,6.344557021514802,1.5603089221039426,4.749807655044506,-3.8161400633093336,97.30945884411426,27.006203870406495,1.5947493664702859,12,-2.0706138610839844,-2.8339691162109375,-5.641700744628906,-5.314888000488281,0.8015213012695312,2,0.02909662734599827,1.204542976558241,83.37786102294922,1.057145794307123,83.05343627929688,-4.1034463744141165,83.18701934814453,0.02909662734599827
14582,2019-12-05,84.68511199951172,84.72328186035156,83.94084167480469,84.66603088378906,8267462.0,0.0009021769651902378,15.399776125369794,0.01754115262415924,80.43482291430081,75.19790558632359,-1.9248126779986592,-3.4290970090171555,-4.267638019037577,-4.381203889938234,11.417858856342008,0.782440185546875,1.1788508303081642,2.9689857482910185,-0.3813938756687918,6.319365372250829,1.2937959363111133,4.644175560270924,-3.4276652308098647,98.25318515259752,27.303555834843564,1.6751898119799056,12,-1.6173629760742188,-2.8816757202148438,-5.4770965576171875,-5.3912200927734375,1.1259536743164062,3,0.032563421820138494,1.4603171581412173,84.60877990722656,1.204542976558241,83.37786102294922,1.057145794307123,83.05343627929688,0.032563421820138494
14583,2019-12-06,84.78053283691406,85.15267181396484,84.68511199951172,84.92366027832031,7245872.0,0.0011267722879424458,-1.800018275688765,-7.500999600159936,79.69929241738356,77.26236471207281,-1.6909546282958274,-3.242087127805007,-4.300131755050074,-4.41648802424433,10.97412195680626,0.467559814453125,1.5121109707131382,2.779578399658206,-0.5970830423089666,6.1562398416253785,1.0912476786746197,4.467909120641792,-3.0378691553812445,85.76635306751331,14.512110512159353,1.6883307209835883,12,-1.4885482788085938,-2.762401580810547,-5.229007720947266,-5.486640930175781,2.5667953491210938,4,0.003939219358922497,15.399776125369794,84.68511199951172,1.4603171581412173,84.60877990722656,1.204542976558241,83.37786102294922,0.003939219358922497
14584,2019-12-09,84.65648651123047,84.92366027832031,84.1603012084961,84.8282470703125,8054823.0,-0.0014631463324512595,3.210625986322988,1.2000533049040512,88.1864297868321,79.03021833405066,-1.204416058704851,-2.880182455731699,-4.083463714519951,-4.244147399477441,10.33386223514815,0.7633590698242188,1.81626280594773,2.410780334472662,-0.99191710156515,5.813477770510474,0.709431616453756,4.112129052491568,-2.3682215285085277,81.02180409001775,4.025074421427433,1.7013487180189062,12,-1.0925559997558594,-2.638355255126953,-4.866413116455078,-5.3625946044921875,2.3473281860351562,0,-0.00135254790086059,-1.800018275688765,84.78053283691406,15.399776125369794,84.68511199951172,1.4603171581412173,84.60877990722656,-0.00135254790086059
14585,2019-12-10,85.01908111572266,85.42938995361328,84.45610809326172,84.54198455810547,8663711.0,0.004283128433921979,-2.000023516685088,-2.777684004797228,87.90466811323556,80.23226772604312,-1.1827987010133825,-2.9570030724449197,-4.38638044847707,-4.536042402200479,9.777065273979074,0.9732818603515625,2.028243016742067,2.4957035064697237,-0.8577877826259197,5.849194795565367,0.818957861921902,4.172449151017545,-2.272511040001845,81.70200604262502,1.2370932296028343,1.6767456445478208,12,-1.0353012084960938,-2.862590789794922,-5.109729766845703,-5.725189208984375,1.7843551635742188,1,0.003142605083213068,3.210625986322988,84.65648651123047,-1.800018275688765,84.78053283691406,15.399776125369794,84.68511199951172,0.003142605083213068
14586,2019-12-11,84.90457916259766,85.39122009277344,84.78053283691406,85.0572509765625,6821746.0,-0.0013467794714123738,-2.0476117953892135,-0.32000191895608787,84.54386949704966,80.54324600579876,-0.9196896888455939,-2.61113936146981,-4.194766774728336,-4.348046387865537,9.988270181598773,0.610687255859375,2.201295525846348,2.149331283569339,-1.1885669455827355,5.487229512721413,0.48038216899330166,3.818280398145376,-1.6751015088562013,64.74344846673876,-14.809292295638429,1.6689491145760391,12,-0.9207992553710938,-2.748088836669922,-4.973758697509766,-5.610687255859375,0.9446563720703125,2,0.006181183585052263,-2.000023516685088,85.01908111572266,3.210625986322988,84.65648651123047,-1.800018275688765,84.78053283691406,0.006181183585052263
14587,2019-12-12,85.46755981445312,85.8396987915039,84.83778381347656,84.96183013916016,6863876.0,0.006630745448691577,-1.6582257982895603,-3.312528109539753,85.61536489548186,81.7188527487881,-1.3292654168830325,-2.9693924025375225,-4.611288739057443,-4.846006607888796,10.5024743069022,1.0019149780273438,2.320750887559228,2.48568954467774,-0.946020756223362,5.917399845578842,0.769834394227189,4.201544695128291,-1.8420979467347394,77.84092457818846,-1.1195123640047058,1.7158551504505515,12,-1.27862548828125,-3.105915069580078,-5.536739349365234,-6.173667907714844,0.07633209228515625,3,-0.0006699454867008514,-2.0476117953892135,84.90457916259766,-2.000023516685088,85.01908111572266,3.210625986322988,84.65648651123047,-0.0006699454867008514
14588,2019-12-13,85.10496520996094,85.48664093017578,84.38931274414062,85.114501953125,7571800.0,-0.004242482238633771,1.911400348164042,-0.018857392852293813,80.45606253768291,82.11872480831387,-0.7442670203676016,-2.3801250731112162,-4.1378819204034585,-4.415573816141205,10.66105235644721,1.0973281860351562,2.2506704034261134,1.9017208099365206,-1.4748616589524488,5.27830327882549,0.2134295754920288,3.5900120443810124,-1.0366559574854506,56.25017036007305,-23.617257747452975,1.6882912344444865,12,-0.9160308837890625,-2.7433204650878906,-5.174144744873047,-5.811073303222656,-0.6011505126953125,4,0.008296818665340933,-1.6582257982895603,85.46755981445312,-2.0476117953892135,84.90457916259766,-2.000023516685088,85.01908111572266,0.008296818665340933
14589,2019-12-16,85.20037841796875,85.87786102294922,85.09542083740234,85.54389190673828,10355183.0,0.0011211238706509974,-1.827609975323619,36.02,79.96662929147311,82.66201649913519,-0.5622346308899324,-2.2615758393541228,-4.188610384585459,-4.441905307068197,11.205970875078933,0.782440185546875,2.129030049512238,1.7876876831054744,-1.5357047608585646,5.111080127069513,0.12599146112346205,3.449383905087487,-0.811065673828125,54.48702506829586,-26.009931390507795,1.6616962219820177,12,-0.667938232421875,-2.8005714416503906,-5.269557952880859,-5.906486511230469,-3.1583938598632812,0,0.02519882901850612,1.911400348164042,85.10496520996094,-1.6582257982895603,85.46755981445312,-2.0476117953892135,84.90457916259766,0.02519882901850612
14590,2019-12-17,84.9427490234375,85.3530502319336,84.46565246582031,85.2385482788086,11690545.0,-0.003023805754328812,2.381830869204937,0.8610993892282065,68.18185751494856,81.66544410759869,-0.06624852547679438,-1.7248918064505006,-3.8696041583452825,-4.1111154994626276,11.12089781067436,0.8873977661132812,2.1043847688446107,1.2967567443847656,-1.7426896867553978,4.336203175524929,-0.2229664711853161,2.8164799599548473,0.9351119995117188,37.179598886764694,-39.54538972594361,1.5197232155700846,12,-0.033397674560546875,-2.4236679077148438,-4.456106185913086,-5.648857116699219,-2.7862625122070312,1,0.02426417437066264,-1.827609975323619,85.20037841796875,1.911400348164042,85.10496520996094,-1.6582257982895603,85.46755981445312,0.02426417437066264
14591,2019-12-18,85.51526641845703,85.87786102294922,85.0477066040039,85.25763702392578,11578199.0,0.0067400384565086124,-1.4506756756756756,-0.8709602537979417,70.3030909983718,80.5396961169399,-0.5550252000228966,-2.027876949089176,-4.338988944448985,-4.622550581780146,11.255847119866646,0.9351119995117188,2.1042354337935762,1.6321559906005803,-1.1961468444437457,4.460458825644906,0.21800457307841725,3.0463074081227433,-1.0496139526367188,75.64105849610726,0.90753264560513,1.4141514175221601,12,-0.496185302734375,-2.7003822326660156,-5.028623580932617,-6.22137451171875,-3.2156448364257812,2,0.015063624482397842,2.381830869204937,84.9427490234375,-1.827609975323619,85.20037841796875,1.911400348164042,85.10496520996094,0.015063624482397842
14592,2019-12-19,85.86832427978516,85.96373748779297,85.39122009277344,85.77290344238281,7602716.0,0.004128594531887186,3.0001599189743864,0.3703802416488984,78.7322755336961,80.43224979653017,-0.8075124928142543,-2.135718829590246,-4.610062850844656,-4.923736993247516,11.794140416095034,0.5725173950195312,2.1310549729594754,1.7600227355956974,-0.93812965420598,4.458175125397375,0.4109465406948516,3.1090989304965433,-1.4026718139648438,93.93980510072058,18.195508495249584,1.3490761949008419,12,-0.806304931640625,-2.9532508850097656,-5.381681442260742,-6.626911163330078,-2.6240463256835938,3,-0.0002223025228137443,-1.4506756756756756,85.51526641845703,2.381830869204937,84.9427490234375,-1.827609975323619,85.20037841796875,-0.0002223025228137443
14593,2019-12-20,87.385498046875,88.3969497680664,86.67938995361328,87.27098846435547,17849641.0,0.017668608067235914,-1.6470695443081138,1.2000479731350444,85.80449318606593,80.16759017422282,-2.141515861348296,-3.3655170560767544,-6.013012826510305,-6.375424406557187,13.064932122860373,2.52862548828125,2.0773768268834942,2.9852115631103544,0.1924155729898871,5.778007553230822,1.5888135680501136,4.381609558170595,-2.8599221801757864,74.27180791914346,-2.817555107825882,1.3963979950602363,12,-0.9923667907714844,-3.2538185119628906,-6.898855209350586,-8.144084930419922,-4.847328186035156,4,-0.02107450528174426,3.0001599189743864,85.86832427978516,-1.4506756756756756,85.51526641845703,2.381830869204937,84.9427490234375,-0.02107450528174426
14594,2019-12-23,87.53816986083984,87.80534362792969,87.25190734863281,87.6240463256836,7895946.0,0.001747106984307134,1.468102480351128,-0.7499500299820108,85.38969551752156,79.88814877469903,-2.058954700443465,-3.2100680348430046,-6.065173377199628,-6.471722326288528,14.771378007125621,0.553436279296875,2.0073741430452685,2.8377880096435604,0.05093337672104781,5.624642642566073,1.444360693182304,4.231215326104817,-2.7803115600585926,78.15530494893098,0.24381606988690407,1.3934273164612576,12,-1.1450386047363281,-3.3349227905273438,-7.418893814086914,-8.296756744384766,-6.011451721191406,0,-0.034663223693138234,-1.6470695443081138,87.385498046875,3.0001599189743864,85.86832427978516,-1.4506756756756756,85.51526641845703,-0.034663223693138234
14595,2019-12-24,87.25190734863281,87.52862548828125,86.89885711669922,87.4427490234375,2343223.0,-0.003270145042580941,2.4736775659638934,2.2222814498933903,76.78919400436743,79.02651816440103,-1.5898472032179143,-2.6271306226464475,-5.690420142623154,-6.142062078447168,16.286796509951067,0.639312744140625,1.9443238419174378,2.277670669555661,-0.37175989646488006,4.9271012355762025,0.9529553865453977,3.6023859525659248,-2.2757035598144455,65.81190545613588,-9.247409713506784,1.32471528301027,12,-0.8587760925292969,-3.0486602783203125,-7.156486511230469,-8.010494232177734,-3.9122085571289062,1,-0.05971127679432875,1.468102480351128,87.53816986083984,-1.6470695443081138,87.385498046875,3.0001599189743864,85.86832427978516,-0.05971127679432875
14596,2019-12-26,87.15648651123047,87.51908111572266,86.89885711669922,87.40457916259766,3062675.0,-0.0010936246587833764,1.599993603479707,1.2999920044774926,74.95185686159117,77.84168393841315,-1.2755370087754727,-2.35167602582095,-5.516559364336274,-5.982789512613451,17.33254206982386,0.6202239990234375,1.856872293389884,1.991410446166995,-0.7115955934675071,4.694416485801497,0.6399074263497369,3.342913465984253,-1.9750379636572148,58.730045917551465,-12.842050502551615,1.3515030198172515,12,-0.7633552551269531,-2.8959884643554688,-7.061065673828125,-7.915073394775391,-2.843505859375,3,-0.05736807666467525,2.4736775659638934,87.25190734863281,1.468102480351128,87.53816986083984,-1.6470695443081138,87.385498046875,-0.05736807666467525
14597,2019-12-27,87.30915832519531,87.5,87.0896987915039,87.48091888427734,3758966.0,0.0017516976656140049,2.909067781210249,0.6923242511839597,75.23811699486757,77.26191221143368,-1.2734198845082858,-2.3315484567937403,-5.569250836061599,-6.088813591851988,18.1705631432517,0.41030120849609375,1.7599847038125773,1.9584907531738338,-0.800418986325468,4.717400492673136,0.5790358834241829,3.3379456229234847,-1.9347797043924686,36.66645937350083,-31.742412526540875,1.379454869749649,12,-0.8778572082519531,-2.9055328369140625,-7.213737487792969,-8.067745208740234,-5.410301208496094,4,-0.057376990447042586,1.599993603479707,87.15648651123047,2.4736775659638934,87.25190734863281,1.468102480351128,87.53816986083984,-0.057376990447042586
14598,2019-12-30,86.86068725585938,87.4904556274414,86.57442474365234,87.33778381347656,3932934.0,-0.005136586790420616,1.3414719762861267,2.777684004797228,70.66194844185584,76.22805878369843,-0.6143100702246613,-1.6798718135754598,-5.003954341121727,-5.594305449461473,18.853874654196233,0.9160308837890625,1.7107497732119157,1.3263362884521541,-1.3126034120985963,3.9652759890029046,0.006866438176771794,2.6458061387275364,-1.3049543662207128,23.25600133879595,-41.7581073984896,1.3194698502753783,12,-0.4293861389160156,-2.457061767578125,-6.755725860595703,-7.619274139404297,-5.1049652099609375,0,-0.04163459231107869,2.909067781210249,87.30915832519531,1.599993603479707,87.15648651123047,2.4736775659638934,87.25190734863281,-0.04163459231107869
14599,2019-12-31,86.78434753417969,86.82251739501953,86.2977066040039,86.75572204589844,4710760.0,-0.000878875404874746,8.99970926006687,-0.0599993603479707,67.48582630631502,76.15072198273916,-0.32369565661608135,-1.3804674883719201,-4.836337724260687,-5.4792183897042435,19.854323594836046,0.5629806518554688,1.598352854790079,1.0634510040283232,-1.355360440401654,3.4822624484583002,-0.14595471818665828,2.2728567262433046,-1.0581416318353547,39.5347684068948,-22.40310766897231,1.2094057222149872,12,-0.06201934814453125,-1.8797645568847656,-6.579195022583008,-6.874996185302734,-5.601142883300781,1,-0.04892792069062346,1.3414719762861267,86.86068725585938,2.909067781210249,87.30915832519531,1.599993603479707,87.15648651123047,-0.04892792069062346
14600,2020-01-02,87.82442474365234,87.91984558105469,86.23091888427734,86.90839385986328,8251428.0,0.011984617491800797,2.0517094017094015,32.00053304904051,74.44088232664478,76.61047657476948,-1.0191997458934452,-2.1822226057695104,-5.766248496766423,-6.486143163616873,21.198424252820836,1.6889266967773438,1.5660198296969838,1.8812000274658232,-0.4465276165986012,4.2089276715302475,0.717336205433611,3.0450638494980353,-1.9379742093646826,94.35020847355796,31.41363844301371,1.1638638220322104,1,-0.9303398132324219,-2.9103012084960938,-7.33062744140625,-7.915073394775391,-6.0877838134765625,3,-0.07170791750001282,8.99970926006687,86.78434753417969,1.3414719762861267,86.86068725585938,2.909067781210249,87.30915832519531,-0.07170791750001282
14601,2020-01-03,87.07061004638672,87.8530502319336,86.364501953125,86.52671813964844,5903698.0,-0.008583201079493619,-2.42855385588641,0.5937484383589026,63.0030831382907,74.86278853083556,-0.024091301960950773,-1.3012321019476047,-4.8097037885401335,-5.695604984717576,21.787860602942814,1.4885482788085938,1.5268660133762921,1.0042938232421932,-1.2863840944039424,3.294971740888329,-0.14104513558088172,2.149632782065268,-1.0335295580723312,49.71744266412493,-10.865638061770774,1.145338958823071,1,0.24332427978515625,-1.8845405578613281,-6.493320465087891,-7.161258697509766,-5.725189208984375,4,-0.04284926053573268,2.0517094017094015,87.82442474365234,8.99970926006687,86.78434753417969,1.3414719762861267,86.86068725585938,-0.04284926053573268
14602,2020-01-06,87.4427490234375,87.53816986083984,86.82251739501953,87.05152893066406,7522963.0,0.004273990693903773,1.4590258480574634,0.7192975073293215,68.93353139049474,72.98823722021653,-0.1669705102608816,-1.5348769881363893,-5.018903760283422,-6.044633686156743,22.372314570020272,0.7156524658203125,1.6424905444570328,1.2385509490966768,-1.0339778686195586,3.5110797668129123,0.10228654023855199,2.3748153579548017,-1.2640763783379896,71.75149409814293,10.181614501111838,1.1362644088581206,1,-0.3673667907714844,-1.975189208984375,-6.614984512329102,-7.437980651855469,-8.005729675292969,0,-0.03579220011419304,-2.42855385588641,87.07061004638672,2.0517094017094015,87.82442474365234,8.99970926006687,86.78434753417969,-0.03579220011419304
14603,2020-01-07,85.114501953125,86.94656372070312,85.03816986083984,86.64122009277344,11132275.0,-0.02662595922834554,-1.2727330546974378,-3.902453293810211,49.48922545232771,68.99929610186166,2.017410648522457,0.8639692220196338,-2.542491852165213,-3.665748356619247,22.076461114093128,2.4045791625976562,1.6520148453536763,-1.1063945770263643,-3.3394419397466777,1.126652785693949,-2.222918258386514,0.010129104333785222,3.2824478149414062,2.648878628142979,-57.3459585728169,1.116523681360154,1,1.3645057678222656,0.353057861328125,-4.024330139160156,-4.904579162597656,-6.8988494873046875,1,-0.03778022267223902,1.4590258480574634,87.4427490234375,-2.42855385588641,87.07061004638672,2.0517094017094015,87.82442474365234,-0.03778022267223902
14604,2020-01-08,84.54198455810547,85.40076446533203,84.36068725585938,85.0095443725586,15200506.0,-0.006726437703117094,-1.5057439573568605,0.3062515616410974,47.70240279093611,65.7674304114804,2.3693905378920874,1.5046107630653296,-1.815563839714656,-3.04632190834522,22.061929113749695,1.0400772094726562,1.5766303211101445,-1.6731868743896428,-3.923641268620571,0.5772675198412855,-2.798414071505107,-0.5479596772741786,3.7877896118164074,5.093825159805018,-55.39986545297572,1.1252271971154617,1,1.5982818603515625,0.9255752563476562,-3.451812744140625,-4.332061767578125,-5.677482604980469,2,-0.03295714581069531,-1.2727330546974378,85.114501953125,1.4590258480574634,87.4427490234375,-2.42855385588641,87.07061004638672,-0.03295714581069531
14605,2020-01-09,85.28626251220703,85.92557525634766,84.71373748779297,84.8759536743164,9714750.0,0.008803648956099641,-2.29867918258847,-0.8775536844853469,48.71246918007415,62.85194289131184,1.471731844592,0.8236021932406601,-2.391753336630032,-3.7632639748176473,21.850937746598866,1.3835906982421875,1.293843337551067,-0.942267990112299,-3.1658383338243965,1.2813023535997985,-2.054053161968355,0.16951718174375685,2.8847481811523465,26.502836695059106,-30.74983628232722,1.111785171856049,1,0.85400390625,0.18129730224609375,-4.1102142333984375,-5.0190887451171875,-6.603057861328125,3,-0.0481092469111406,-1.5057439573568605,84.54198455810547,-1.2727330546974378,85.114501953125,1.4590258480574634,87.4427490234375,-0.0481092469111406
14606,2020-01-10,85.42938995361328,85.98282623291016,85.3530502319336,85.61068725585938,5945304.0,0.0016782004181008503,-2.77137635636779,-0.44185570844179994,47.47251183085177,59.76687565086564,1.182169709768985,0.7608156028546205,-2.4508717231404518,-3.895162139686562,21.644023964039576,0.696563720703125,0.994465595920417,-0.8253810882568331,-2.9948955256677294,1.3441333491540632,-1.9101383069622813,0.25937613044861507,2.5892078022460936,33.633628586315275,-18.194392069902314,1.0847572187054468,1,0.71087646484375,0.3625946044921875,-4.1817779541015625,-5.1622161865234375,-7.185111999511719,4,-0.043225744974213165,-2.29867918258847,85.28626251220703,-1.5057439573568605,84.54198455810547,-1.2727330546974378,85.114501953125,-0.043225744974213165
14607,2020-01-13,85.4103012084961,85.52481079101562,84.9427490234375,85.41984558105469,10261492.0,-0.00022344470828539187,4.30413320818994,0.0526448680722131,36.25496273502313,55.94387723899534,1.0097673524533235,0.8172980268224705,-2.380716158580526,-3.856613780785267,20.998936698479802,0.582061767578125,0.7922383604455234,-0.841606903076169,-3.0156417211117628,1.3324279149594247,-1.9286243120939588,0.24541050594162073,2.461980127363276,40.590258927939196,-8.051828909768354,1.0870174090177966,1,0.7299652099609375,0.7585945129394531,-3.253812789916992,-4.790073394775391,-6.6984710693359375,0,-0.04759239006979876,-2.77137635636779,85.42938995361328,-2.29867918258847,85.28626251220703,-1.5057439573568605,84.54198455810547,-0.04759239006979876
14608,2020-01-14,85.81106567382812,85.81106567382812,84.79962158203125,85.1812973022461,8625669.0,0.00469222634344435,2.212114604155309,-65.9832134292566,38.382529993728745,52.710177648707976,0.49668852677979203,0.4976604586087774,-2.738239193847477,-4.254587846137525,20.8591765091695,1.011444091796875,0.6030792036390409,-0.47614746093749716,-2.593964869932634,1.6416699480576398,-1.5350561654350656,0.5827612435600713,1.9207518988312415,89.41147697503023,42.66425559202733,1.0589087044975687,1,0.32920074462890625,0.467559814453125,-3.3754730224609375,-5.162212371826172,-7.242362976074219,1,-0.07428000428186787,4.30413320818994,85.4103012084961,-2.77137635636779,85.42938995361328,-2.29867918258847,85.28626251220703,-0.07428000428186787
14609,2020-01-15,87.34732818603516,87.41412353515625,85.96373748779297,85.97328186035156,9614038.0,0.017902848544574024,-1.0821901303935904,2.1818280937670362,50.54945537712399,50.05557465431678,-1.0631148458203654,-0.9165004375174135,-4.159607702903315,-5.776203537121859,20.843565693399643,1.603057861328125,0.42357671675132735,0.9527675628662138,-1.1506947358322464,3.056229861564674,-0.09896358648302339,2.004498712215451,0.2496441739522055,97.52645184986368,50.99352833247202,1.051731149349231,1,-1.2404594421386719,-1.0687026977539062,-4.692270278930664,-6.4837799072265625,-9.742362976074219,2,-0.10454441950148619,2.212114604155309,85.81106567382812,4.30413320818994,85.4103012084961,-2.77137635636779,85.42938995361328,-0.10454441950148619
14610,2020-01-16,87.00381469726562,87.84351348876953,86.87976837158203,87.65267181396484,7252474.0,-0.003932730352528946,-1.1489388848721984,-0.47222361034764215,49.14530024046573,48.51582099900289,-0.9479313874081328,-0.4328525789791797,-3.6708310370009087,-5.392772303722182,21.54941778319846,0.9637451171875,0.2800864552885116,0.5062007904052734,-1.4973572982704582,2.509758879081005,-0.49557825393259236,1.5079798347431392,-2.64312744140625,72.41364617301093,26.29073694701291,1.0017790443378676,1,-0.9017143249511719,-0.6249961853027344,-4.2127838134765625,-6.140266418457031,-10.410301208496094,3,-0.09355121694907054,-1.0821901303935904,87.34732818603516,2.212114604155309,85.81106567382812,4.30413320818994,85.4103012084961,-0.09355121694907054
14611,2020-01-17,86.80343627929688,87.4332046508789,86.69847106933594,87.09923553466797,10131226.0,-0.0023030992223269653,-1.9056376061671219,0.4558773384128776,47.183868100719,46.099191744583365,-0.8822110251448407,-0.13809997657250506,-3.294376777730747,-5.167557687544516,21.852216255160574,0.7347335815429688,0.1573551563502349,0.2414138793945284,-1.7113555696758453,2.194183328464902,-0.7349708451406514,1.2177986039297082,-2.3730924987793003,65.83067857402455,17.746897268021193,0.9763847245351857,1,-0.7013359069824219,-0.4246177673339844,-3.7333011627197266,-5.8015289306640625,-10.524810791015625,4,-0.0935473522302791,-1.1489388848721984,87.00381469726562,-1.0821901303935904,87.34732818603516,2.212114604155309,85.81106567382812,-0.0935473522302791
14612,2020-01-21,85.84923553466797,86.80343627929688,85.60114288330078,86.56488800048828,10022129.0,-0.010992660953636602,1.0160039914031318,2.4193856232751285,44.66800999046803,45.56350113771007,-0.19871866617683054,0.8586192161188251,-2.1817088739598773,-4.188332302534008,21.766801479677994,1.2022933959960938,-0.15347018845658056,-0.7118324279785213,-2.666047590952857,1.2423827349958145,-1.6889400094656963,0.2652751535086537,-1.3506283599853504,34.48262897618612,-16.050117181212016,0.9771075814871686,1,0.2528648376464844,0.5295829772949219,-2.7791004180908203,-4.847328186035156,-11.345420837402344,1,-0.0885850355358766,-1.9056376061671219,86.80343627929688,-1.1489388848721984,87.00381469726562,-1.0821901303935904,87.34732818603516,-0.0885850355358766
14613,2020-01-22,85.54389190673828,86.3167953491211,85.51526641845703,86.04007720947266,7800474.0,-0.0035567425385678586,-1.8965536255858837,0.6933327647598132,43.614951606227145,45.10933989496463,0.194380502475326,1.0739839716921722,-1.7067973514624555,-3.874111938787266,20.215776746073256,0.8015289306640625,-0.354268668224492,-0.92509574890137,-2.8892713116599964,1.0390798138572563,-1.907183530280676,0.05699203247793605,-0.9783866057739203,1.2294867089603103,-48.60029507087843,0.9820877813793122,1,0.7347335815429688,0.8349266052246094,-2.2686023712158203,-4.336830139160156,-12.490455627441406,2,-0.07986615543546438,1.0160039914031318,85.84923553466797,-1.9056376061671219,86.80343627929688,-1.1489388848721984,87.00381469726562,-0.07986615543546438
14614,2020-01-23,84.50381469726562,85.55343627929688,84.21755981445312,85.55343627929688,13198093.0,-0.012158404139556489,1.545443972785951,2.115382249830863,32.90768700307336,43.35325298640898,1.3728430326433312,1.9764107841168226,-0.5275825435760169,-2.8347725346049373,18.55055193583238,1.33587646484375,-0.6754695684616365,-1.8134552001953068,-3.8951458290037664,0.26823542861315275,-2.8543005145995295,-0.7726098857910841,3.3396987915039062,7.8946094882601345,-34.80397190575247,1.0408453144042282,1,1.5267219543457031,1.8034400939941406,-1.228525161743164,-3.2967529296875,-6.860687255859375,3,-0.07023484112254841,-1.8965536255858837,85.54389190673828,1.0160039914031318,85.84923553466797,-1.9056376061671219,86.80343627929688,-0.07023484112254841
14615,2020-01-24,82.04198455810547,84.7614517211914,81.6603012084961,84.57061004638672,14954960.0,-0.02913276930727504,1.1311487442982227,2.4090829795894635,27.986659310094225,41.18815826188037,3.716953459254043,4.245587415306375,2.0571831816183703,-0.3841941773958979,17.686900107918834,3.1011505126953125,-0.7492995589393985,-4.014789199829096,-6.7918066531198775,-1.2377717465383142,-5.403297926474494,-2.626280473183698,5.729009857177729,6.6116357811769,-33.74506807078082,1.3885087266453926,1,2.7099227905273438,2.9866409301757812,1.4241390228271484,-0.8158416748046875,-6.536262512207031,4,-0.05408230154405946,1.545443972785951,84.50381469726562,-1.8965536255858837,85.54389190673828,1.0160039914031318,85.84923553466797,-0.05408230154405946
14616,2020-01-27,82.15648651123047,82.5477066040039,80.83015441894531,81.2022933959961,10847534.0,0.0013956506993550999,-1.0224685790263317,-0.37735644114026407,26.324792165679753,40.08480597639777,3.452426403826891,3.939259624704988,2.043642622229683,-0.5121387240849486,16.91247443966394,1.7175521850585938,-0.7628070009869532,-3.650287246704096,-6.87466954291223,-0.425904950495962,-5.26247839480817,-2.038096098600022,5.37008017578124,22.204411633223916,-13.5952573356421,1.612191148104069,1,2.180347442626953,2.4570655822753906,1.557729721069336,-0.9303436279296875,-2.9866409301757812,0,-0.06771191489183881,1.1311487442982227,82.04198455810547,1.545443972785951,84.50381469726562,-1.8965536255858837,85.54389190673828,-0.06771191489183881
14617,2020-01-28,82.29962158203125,82.7385482788086,81.96565246582031,82.48091888427734,9496347.0,0.0017422248306737664,1.2191918860009419,-0.1900006396520293,34.32523464225447,39.63399538178952,3.153234404397608,3.5854053203170224,1.9836808523868399,-0.6588790664682307,16.041721757601046,0.7728958129882812,-0.8448532092764367,-3.2566753387451115,-6.756216052683087,0.24286537519286355,-5.006445695714106,-1.5069049817761169,4.825160368896476,26.782637715620634,-12.66467597255745,1.7497703569689878,1,2.037212371826172,2.3139305114746094,1.617361068725586,-1.0734786987304688,-4.456108093261719,1,-0.07315946268050133,-1.0224685790263317,82.15648651123047,1.1311487442982227,82.04198455810547,1.545443972785951,84.50381469726562,-0.07315946268050133
14618,2020-01-29,83.24427795410156,84.12213897705078,82.47137451171875,82.63359069824219,8511227.0,0.01147825899938959,-2.5305952614059133,-3.3684299120481422,43.06125196320395,38.80197278024285,2.0184510396054094,2.4832422082023697,1.1431950602353709,-1.6024459192720428,15.32848799486168,1.8225173950195312,-0.9107700365206597,-2.1311985015869084,-5.719551194589002,1.457154191415185,-3.925374848087955,-0.33702215508586164,3.50282634490722,51.11114700608959,7.016034650698266,1.7941763465010476,1,1.0925559997558594,1.3692741394042969,0.7442684173583984,-1.9751968383789062,-4.809165954589844,2,-0.1049977664729721,1.2191918860009419,82.29962158203125,-1.0224685790263317,82.15648651123047,1.1311487442982227,82.04198455810547,-0.1049977664729721
14619,2020-01-30,82.53816986083984,83.13931274414062,82.25190734863281,82.96755981445312,11016471.0,-0.008482361918629944,1.2963131138640738,-0.7031257808205487,35.24591372620982,37.25759650088108,2.2022275542700243,3.009210460393035,1.9366499973585434,-0.9065041559259441,14.915909985521141,0.99237060546875,-0.9050884682768441,-2.624997711181635,-6.361762319072028,1.1117668967087582,-4.4933800151268315,-0.7566154072364384,3.853917445365127,43.44661089149069,-2.7550920575541937,1.8683823039451988,1,1.5935096740722656,1.8368301391601562,2.7242355346679688,-0.05248260498046875,-7.1946563720703125,3,-0.11491330129483512,-2.5305952614059133,83.24427795410156,1.2191918860009419,82.29962158203125,-1.0224685790263317,82.15648651123047,-0.11491330129483512
14620,2020-01-31,81.52671813964844,82.70037841796875,81.10687255859375,82.42366027832031,9621583.0,-0.01225435120377305,1.1973656524849556,2.088875464188625,30.834142009839,35.44096026856108,2.6318121549714704,3.715139863436306,3.0491825909756614,0.13602755482858697,13.970848179643628,1.593505859375,-0.9813382758331102,-3.3215641021728572,-7.1736890265656115,0.530560822219897,-5.2476265643692415,-1.395501639976473,4.531653193320949,21.159386030170086,-25.53194947711174,1.9260624621963802,1,2.2900772094726562,2.8482818603515625,3.7714710235595703,0.9589691162109375,-3.2633590698242188,4,-0.04763580316810889,1.2963131138640738,82.53816986083984,-2.5305952614059133,83.24427795410156,1.2191918860009419,82.29962158203125,-0.04763580316810889
14621,2020-02-03,83.3396987915039,84.17938995361328,82.09923553466797,82.09923553466797,9729318.0,0.02223787113262654,-2.353834799188142,-1.3829913919226975,41.354626041816644,35.07280649648871,0.3082456434547254,1.6952327886764067,1.3444378910999149,-1.6078953212409317,12.615029953570959,2.6526718139648438,-1.2668983942669314,-1.322037887573245,-5.0812571170743865,2.4371813419278965,-3.2016475023238087,0.5575717271773186,2.4049795266240324,72.67090616084087,24.16651622952368,1.8796096147505683,2,0.23377609252929688,1.0353012084960938,1.9584903717041016,-0.8540115356445312,-7.7194671630859375,0,-0.09400054066914998,1.1973656524849556,81.52671813964844,1.2963131138640738,82.53816986083984,-2.5305952614059133,83.24427795410156,-0.09400054066914998
14622,2020-02-04,84.31298065185547,85.114501953125,84.02671813964844,84.37976837158203,15091305.0,0.011678490256924023,-2.402978662465989,-0.05384094962789839,44.030450155199716,35.11897300193011,-1.0123280359198077,0.5011484391869203,0.47386128773007385,-2.524498861123348,10.984491102027857,1.7748031616210938,-1.519196914704196,-0.19226760864258097,-3.71732206518179,3.332786847896628,-1.9547948369121855,1.5702596196270235,1.1368262323215106,80.00011422305478,35.15538772853645,1.7625272282696018,2,-1.121185302734375,0.06201934814453125,1.013833999633789,-1.8272933959960938,-13.272903442382812,1,-0.06100051298195441,-2.353834799188142,83.3396987915039,1.1973656524849556,81.52671813964844,1.2963131138640738,82.53816986083984,-0.06100051298195441
14623,2020-02-05,81.89885711669922,82.76717376708984,80.15267181396484,80.80152893066406,29290133.0,-0.02863288092167715,-1.1832615004316345,-16.430089102124743,29.708623768126486,34.76352153138045,0.9279574461904474,2.805870248140991,2.9589106652559565,-0.07310160497219442,11.692231462749273,4.160308837890625,-1.8262266342429143,-2.445608901977536,-6.142794418278271,1.2515766143231986,-4.2942016601278965,-0.5970161438271759,3.2737706195638623,35.19236357877289,-2.8650279806499768,1.8485927581503647,2,0.7347297668457031,2.137401580810547,3.518606185913086,0.5868301391601562,-8.66412353515625,2,-0.049516486196518605,-2.402978662465989,84.31298065185547,-2.353834799188142,83.3396987915039,1.1973656524849556,81.52671813964844,-0.049516486196518605
14624,2020-02-06,81.75572204589844,82.28053283691406,81.35496520996094,82.08015441894531,16110170.0,-0.001747705350720885,1.5526238269578756,-0.2956566478248476,30.158746641099214,35.00486456815878,0.7155263698828094,2.877071743567683,3.1730781183968872,0.11751834264130423,13.002821364530748,0.925567626953125,-2.06818233938003,-2.4494308471679744,-6.321137321689974,1.4222756273540256,-4.385284084428974,-0.5135776099069744,3.3587799072265625,32.30764026526969,-1.345921817306035,1.9358532372610011,2,0.8778648376464844,2.280536651611328,3.661741256713867,0.7299652099609375,-15.038162231445327,3,-0.040616240225026634,-1.1832615004316345,81.89885711669922,-2.402978662465989,84.31298065185547,-2.353834799188142,83.3396987915039,-0.040616240225026634
14625,2020-02-07,81.1832046508789,82.00381469726562,80.94465637207031,81.95610809326172,11419427.0,-0.007002780731336644,1.4395670052367062,2.3823252751387454,29.333346799601173,35.339148416372275,1.2889633196271433,3.29539401394743,3.803749426864073,0.743510328979184,14.030283824761497,1.0591583251953125,-2.318519470225141,-2.8167953491210938,-6.877509477325745,1.2439187790835575,-4.847152413223412,-0.7864382850187752,3.5343508911132773,20.769208296366457,-8.450060891770569,2.030357064102324,2,1.4503822326660156,2.8530540466308594,4.630250930786133,1.3024826049804688,-10.114501953125,4,-0.07193225725964436,1.5526238269578756,81.75572204589844,-1.1832615004316345,81.89885711669922,-2.402978662465989,84.31298065185547,-0.07193225725964436
14626,2020-02-10,81.73664093017578,82.04198455810547,81.04962158203125,81.1832046508789,10590983.0,0.0068171277750967985,-1.4186206511835475,-0.7160484077942076,34.4179517627892,35.349450318653915,0.7484125027847455,2.583583103798645,3.2656483107631686,0.23999652990060838,15.06010457281375,0.9923629760742188,-2.3740115328575087,-2.078721618652338,-6.201124219569039,2.0436809822643625,-4.139922919110688,-0.017520318193987805,2.6157239135742145,31.923082245597417,3.2303982749566877,2.0612013004583503,2,0.8969459533691406,2.2662200927734375,4.167463302612305,0.7490463256835938,-13.387405395507812,0,-0.042493572292977455,1.4395670052367062,81.1832046508789,1.5526238269578756,81.75572204589844,-1.1832615004316345,81.89885711669922,-0.042493572292977455
14627,2020-02-11,81.34542083740234,82.06106567382812,81.05915832519531,81.92748260498047,10252689.0,-0.004786349039075932,1.3595723654658163,-1.0517231872070583,34.19542573686441,34.3643585157273,1.106394176134856,2.798119352707616,3.6596682968252736,0.671600731910857,16.498076840113594,1.0019073486328125,-2.1533169201399147,-2.266697692871091,-6.4582452108217865,1.9248498250796047,-4.362471451846432,-0.17092393389575022,2.670968563964834,45.62050611635073,12.8981451501352,2.095773758975346,2,1.2881660461425781,2.6526718139648438,4.904581069946289,1.1402664184570312,-13.854965209960952,1,-0.0703812107681906,-1.4186206511835475,81.73664093017578,1.4395670052367062,81.1832046508789,1.5526238269578756,81.75572204589844,-0.0703812107681906
14628,2020-02-12,79.43701934814453,81.32633972167969,79.1030502319336,81.14503479003906,19630926.0,-0.023460466116125067,1.147457083798512,2.9344230063440464,32.09711603211393,34.0144921052722,2.7020958055448716,4.431725838680592,5.561979119007617,2.595225051358611,18.03691468521974,2.24237060546875,-1.965920235931108,-3.8563968658447294,-8.305352902815045,0.5925591711255862,-6.080874884329887,-1.6319188473595716,4.270272646230467,10.51049392646448,-24.305128693781437,2.224478018485155,2,2.6717567443847656,4.036262512207031,6.834451675415039,3.0486679077148438,-11.345413208007812,2,-0.10570565471334004,1.3595723654658163,81.34542083740234,-1.4186206511835475,81.73664093017578,1.4395670052367062,81.1832046508789,-0.10570565471334004
14629,2020-02-13,78.21565246582031,79.13167572021484,77.71946716308594,79.13167572021484,19388734.0,-0.015375285884927203,2.0833465206346564,0.5363085320695216,35.18110651283757,34.49748816116092,3.627280044801708,5.200527128331416,6.767243808446622,3.806736454025611,18.65293210015974,1.7175521850585938,-1.9758854884233585,-4.621179962158209,-9.191055095127197,-0.05130482918922041,-6.906117528642696,-2.3362423956737217,5.031215352310539,11.42863167809483,-25.841138641356025,2.2849375664844933,2,3.2013320922851562,4.565837860107422,7.757631301879883,4.3129730224609375,-14.85687255859375,3,-0.0636818683632917,1.147457083798512,79.43701934814453,1.3595723654658163,81.34542083740234,-1.4186206511835475,81.73664093017578,-0.0636818683632917
14630,2020-02-14,78.864501953125,79.00763702392578,77.92938995361328,78.46373748779297,8743464.0,0.008295647569880327,2.1388435442138345,-0.4375046849623121,37.757282153920706,34.097783284728045,2.862057748267702,4.121971187362917,6.099041044364569,3.1638931281993337,19.03338184472554,1.0782470703125,-2.15188443115656,-3.5653648376464844,-8.021020062507702,0.8902903872147334,-5.793192450077086,-1.3375372252158826,3.7190777864004616,26.373576165690203,-12.273029046591759,2.2278276124306062,2,2.5524826049804688,3.9169883728027344,6.939411163330078,3.66412353515625,-12.977096557617188,4,-0.1540229360212243,2.0833465206346564,78.21565246582031,1.147457083798512,79.43701934814453,1.3595723654658163,81.34542083740234,-0.1540229360212243
14631,2020-02-18,78.6832046508789,79.30343627929688,78.49236297607422,79.08396911621094,10017308.0,-0.0022988454596956087,-1.0731690669578868,-1.0,36.588802419165454,33.27093353627979,2.585233398137049,3.861721714900952,6.218797090828019,3.3617826584646764,19.53114397697813,0.8110733032226562,-2.209143889881787,-3.3406505584716797,-7.593539621785055,0.9122385048416959,-5.4670950901283675,-1.214206026814992,3.3166815794738085,22.197757010659647,-17.208082479384597,2.126444531656689,2,1.5601158142089844,4.098285675048828,7.120708465576172,3.8454208374023438,-13.587783813476562,1,-0.09677417165341584,2.1388435442138345,78.864501953125,2.0833465206346564,78.21565246582031,1.147457083798512,79.43701934814453,-0.09677417165341584
14632,2020-02-19,78.24427795410156,79.30343627929688,77.83396911621094,79.27481079101562,11740220.0,-0.005578403913832464,1.7017632453814755,2.5714176930838204,30.73529014059335,33.38500757766499,2.3163770346942982,3.9017355021740627,6.58735252990985,3.822535565198521,21.117018941002563,1.4694671630859375,-2.140304836277622,-3.399329376220706,-7.571252097990666,0.7725933455492537,-5.485290737105686,-1.3133680153357261,3.241957988179138,14.550300363820966,-22.4093035877454,2.085961360884977,2,1.7557220458984375,4.537212371826172,7.7218475341796875,4.2843475341796875,-8.082061767578125,2,-0.12646346388726426,-1.0731690669578868,78.6832046508789,2.1388435442138345,78.864501953125,2.0833465206346564,78.21565246582031,-0.12646346388726426
14633,2020-02-20,78.71183013916016,79.03626251220703,77.97709655761719,78.4542007446289,10941330.0,0.005975544759105,1.3368401562079182,-0.24999629832536238,34.9812477465553,33.92084103382679,1.5077599233244712,3.0526074767371654,6.050335012077866,3.3678659704537637,22.86094034290987,1.0591659545898438,-2.326433891379253,-2.590174102783209,-6.529789512941235,1.3494413073748177,-4.559981807862215,-0.6203663977042027,2.322393549617175,62.650399298698545,25.41620124134957,1.9698077050790106,2,1.178436279296875,4.069660186767578,7.442750930786133,4.928440093994141,-10.267173767089844,3,-0.14256274427719073,1.7017632453814755,78.24427795410156,-1.0731690669578868,78.6832046508789,2.1388435442138345,78.864501953125,-0.14256274427719073
14634,2020-02-21,78.5687026977539,78.84542083740234,77.96755981445312,78.42557525634766,9295970.0,-0.001818372678582203,1.5205476451259583,0.5555555555555556,37.540178924358536,34.83271126991094,1.2865623461223947,2.8757332843299253,6.124900738315532,3.5379533074575704,24.787354060799103,0.8778610229492188,-2.66061228667661,-2.4365459442138615,-6.252875813055255,1.3797839246275316,-4.344710878634558,-0.5283810097931649,2.0677502079404633,50.0,10.289100043579019,1.9081649344206961,2,1.321563720703125,4.212787628173828,7.640743255615234,5.071567535400391,-5.14312744140625,4,-0.13334949156436438,1.3368401562079182,78.71183013916016,1.7017632453814755,78.24427795410156,-1.0731690669578868,78.6832046508789,-0.13334949156436438
14635,2020-02-24,77.60496520996094,78.8072509765625,76.87976837158203,76.91793823242188,13734145.0,-0.012266175394296308,-4.049952026864956,4.800106609808102,23.982635314608572,33.673231664557534,1.8878791359792046,3.6786215340094515,6.995774906836715,4.503970834498276,25.449335205220237,1.9274826049804688,-2.6230645229356213,-3.1784324645996094,-7.2484389031172185,0.8915739739179998,-5.213435683858421,-1.1434292453407977,2.681449406620416,29.921460612260958,-5.38805472826472,2.035003219258805,2,1.8654518127441406,4.756675720214844,8.58778190612793,6.035305023193359,-4.188934326171875,0,-0.1835731162843922,1.5205476451259583,78.5687026977539,1.3368401562079182,78.71183013916016,1.7017632453814755,78.24427795410156,-0.1835731162843922
14636,2020-02-25,76.59351348876953,78.18701934814453,76.1927490234375,77.7957992553711,13171683.0,-0.013033337731096384,1.0096178241114468,-1.7499833425874514,15.099162219291031,31.55142460704938,2.33903004607933,4.481720626435106,7.90438681584061,5.520528602894075,25.835570478869897,1.9942703247070312,-2.6307835883123403,-3.9117355346679688,-8.331927172333067,0.5084561029971297,-6.121831353500511,-1.7016397158354266,3.215970653511917,12.883470190619144,-16.080110246689124,2.2100958188325475,2,2.1660308837890625,5.219463348388672,9.64694595336914,7.046756744384766,-6.173667907714844,1,-0.13977826065952037,-4.049952026864956,77.60496520996094,1.5205476451259583,78.5687026977539,1.3368401562079182,78.71183013916016,-0.13977826065952037
14637,2020-02-26,76.27862548828125,77.89122009277344,76.11640930175781,76.96565246582031,11940283.0,-0.00411115753991953,-2.5094060675547243,0.5714340106354625,18.636776615664445,30.055831338554988,2.0781492139468725,4.555990532417127,8.092506318080908,5.869062763810035,26.407379861845136,1.774810791015625,-2.6004448305422727,-3.9255737304687557,-8.641457327328112,0.7903098663906007,-6.283515528898434,-1.5676319320390775,2.9521810349851734,5.555628137158326,-21.6856420623376,2.357941798429677,2,1.4312973022460938,5.181297302246094,9.961833953857422,7.361644744873047,-2.9293899536132812,2,-0.14660993927580657,1.0096178241114468,76.59351348876953,-4.049952026864956,77.60496520996094,1.5205476451259583,78.5687026977539,-0.14660993927580657
14638,2020-02-27,74.50381469726562,78.00572204589844,74.42748260498047,77.01335906982422,15734253.0,-0.023267472108399412,-1.6881736454013716,3.6527595780122155,15.765706711999186,27.898564694017395,3.4415052984246444,5.9473364350259175,9.729000758824753,7.650476724637144,28.242239317883293,3.5782394409179688,-2.7756858159249305,-5.263361358642584,-10.394697925049513,-0.13202479223565433,-7.8290296418460485,-2.697693075439119,4.166400326129249,1.7277763578716143,-23.845169326202157,2.565668283203464,2,2.361644744873047,5.868324279785156,11.736644744873047,9.136455535888672,-1.7461776733398438,3,-0.05827350624103722,-2.5094060675547243,76.27862548828125,1.0096178241114468,76.59351348876953,-4.049952026864956,77.60496520996094,-0.05827350624103722
14639,2020-02-28,73.05343627929688,73.94084167480469,70.78244018554688,73.16793823242188,29246117.0,-0.019467169887369296,2.8045951658854884,0.045626590379137265,14.55901359854137,25.32097929897525,4.562401693430914,7.0101217218961125,11.018281595602986,9.064658406694122,30.338715566705382,3.72137451171875,-2.9911786438583334,-6.2395030975341825,-12.006346758812555,-0.4726594362558103,-9.122924928173376,-3.3560812668949893,4.9522857666015625,28.29968397874938,2.0315600770464926,2.8834218306391866,2,1.989501953125,5.114501953125,13.275285720825195,10.586833953857422,3.5782394409179688,4,-0.06308779082761196,-1.6881736454013716,74.50381469726562,-2.5094060675547243,76.27862548828125,1.0096178241114468,76.59351348876953,-0.06308779082761196
14640,2020-03-02,77.64312744140625,77.81488800048828,73.54962158203125,73.59732818603516,18840525.0,0.06282649243989202,-1.059911900765848,-35.33388859275053,36.799971264975795,25.344442504065285,-0.2444698092869686,2.228837485767002,6.325809417554623,4.474385729272967,31.06994686614834,4.761451721191406,-2.9253480753103673,-1.4556324005126982,-7.167048588431641,4.255783787406244,-4.3113404944721765,1.4000756934467802,-6.860687255859375,92.65465471034989,64.32993700703183,2.855708093959473,3,-2.600189208984375,0.3053436279296875,8.525768280029297,5.997142791748047,-2.6812973022460938,0,-0.05431971024404436,2.8045951658854884,73.05343627929688,-1.6881736454013716,74.50381469726562,-2.5094060675547243,76.27862548828125,-0.05431971024404436
14641,2020-03-03,75.50572204589844,78.6259536743164,74.34160614013672,77.6717529296875,17394599.0,-0.027528584511498644,1.1030401989349192,-0.5353777454265677,33.07518577204797,25.604430907560243,1.5587265967476185,3.9518627602566454,8.315021067178677,6.615534261609838,32.718008579336136,4.2843475341796875,-2.905237811672592,-3.201338958740237,-8.760629021086714,2.35795110360624,-5.980983989913469,-0.42169392756700574,-4.7232818603515625,60.21895502716268,32.67414439377944,2.779645031173238,3,-0.5963706970214844,2.4427490234375,9.384544372558594,8.153629302978516,2.3759536743164062,1,-0.027675931114718555,-1.059911900765848,77.64312744140625,2.8045951658854884,73.05343627929688,-1.6881736454013716,74.50381469726562,-0.027675931114718555
14642,2020-03-04,79.16984558105469,79.26526641845703,76.22137451171875,77.76717376708984,20224199.0,0.04852775969652878,2.8203528595025493,-0.647577014927476,49.297192502905034,27.195091436043544,-2.1906704976402125,-0.12366817174870448,4.530843936259174,2.962938693870484,34.91417400858305,3.7595443725585938,-2.8855666346309192,0.7199413299560575,-4.184779189845798,5.6246618497579135,-1.7324189299448705,3.1723015898569855,-8.073664855957034,98.87512917531957,66.3180196899921,2.45236025990093,3,-4.145992279052734,-1.22137451171875,5.305347442626953,4.6087799072265625,-0.45801544189453125,2,-0.11052187781573586,1.1030401989349192,75.50572204589844,-1.059911900765848,77.64312744140625,2.8045951658854884,73.05343627929688,-0.11052187781573586
14643,2020-03-05,77.84351348876953,78.97901153564453,77.23282623291016,77.7957992553711,15017840.0,-0.016752995822471917,-1.9756230742228635,0.034016676547856686,49.0264549884377,28.471344332052343,-1.1180355464104252,0.931003160557097,5.670324564715116,4.299602297182531,35.484163814422985,1.9370193481445312,-2.870904647875534,-0.4036235809326172,-5.035719601502649,4.2284724396374145,-2.719671591217633,1.9124244293523986,-6.257187622070319,83.23963157265162,46.02667181135763,2.3160480102850167,3,-2.819660186767578,0.10495758056640625,6.631679534912109,6.230915069580078,-0.99237060546875,3,-0.05773477779558278,2.8203528595025493,79.16984558105469,1.1030401989349192,75.50572204589844,-1.059911900765848,77.64312744140625,-0.05773477779558278
14644,2020-03-06,78.43511199951172,78.83587646484375,75.79198455810547,76.3072509765625,14208574.0,0.007599843381010052,1.0781746062751165,44.59593859929645,48.8733069375273,31.236974512376648,-1.933952491188478,0.08208616932628843,4.889974722219932,3.713043502107155,36.25058858272933,3.0438919067382812,-2.7270896847342527,0.35400543212890057,-3.9768224410318993,4.6848333052897,-1.8114085044514923,2.5194193687092934,-6.3880496997070395,85.47575220813684,44.95463625296716,2.1654139365803986,3,-3.4112586975097656,-0.48664093017578125,6.040081024169922,5.696567535400391,0.610687255859375,4,-0.07238435479790328,-1.9756230742228635,77.84351348876953,2.8203528595025493,79.16984558105469,1.1030401989349192,75.50572204589844,-0.07238435479790328
14645,2020-03-09,75.34351348876953,77.02290344238281,73.46373748779297,74.42748260498047,18942810.0,-0.03941600173607751,-1.5033511668714752,0.4304937558936261,42.39791349869646,34.27016909897725,0.8975064656973473,2.8604127815455342,7.762234121111746,6.786422863638734,37.13353570418381,4.97137451171875,-2.7739994011023157,-2.445608520507818,-6.682231717024351,1.7910146760087144,-4.563920118766077,-0.327296922249559,-2.8633589418457177,32.40138976194672,-10.006345184279418,2.1183115982582645,3,-0.3196601867675781,2.6049575805664062,8.909826278686523,8.788166046142578,2.9675521850585938,0,0.017097188222279014,1.0781746062751165,78.43511199951172,-1.9756230742228635,77.84351348876953,2.8203528595025493,79.16984558105469,0.017097188222279014
14646,2020-03-10,78.26335906982422,78.41603088378906,73.95037841796875,76.79389190673828,17527486.0,0.03875377515398082,4.032257509844043,1.6041677077607317,50.03902620794775,37.75930794256428,-1.967461310990842,-0.35097899676952693,4.655532161051724,3.859819394036748,37.82834240973278,4.4656524658203125,-2.8081343985704734,0.6479011535644474,-3.1716178939670527,4.467420201095948,-1.2618583702012955,2.5576606773301904,-5.376097810608414,82.73028781538575,35.278655320807665,1.9097595237657496,3,-3.2395057678222656,-0.31488800048828125,5.832538604736328,5.939888000488281,0.9351119995117188,1,-0.04218486108829722,-1.5033511668714752,75.34351348876953,1.0781746062751165,78.43511199951172,-1.9756230742228635,77.84351348876953,-0.04218486108829722
14647,2020-03-11,75.62023162841797,76.4885482788086,74.45610809326172,76.17366027832031,14274179.0,-0.03377222077892328,2.4354837669665024,-0.37661858924436414,44.19355226980805,40.917957448987494,0.6397253834418422,1.9407426082864845,7.072315456009392,6.489739756323644,38.573937959081626,3.8072509765625,-2.6696732145671405,-1.7089668273925724,-5.195055339912216,1.7771216851270708,-3.452011083652394,0.03407742886724918,-2.3502900596476906,39.10039867311848,-6.16312940174717,1.7430442562598223,3,-0.5963783264160156,2.3282394409179688,8.354005813598633,8.583015441894531,4.017173767089844,2,0.029905278562344817,4.032257509844043,78.26335906982422,-1.5033511668714752,75.34351348876953,1.0781746062751165,78.43511199951172,0.029905278562344817
14648,2020-03-12,71.04007720947266,74.48473358154297,69.90457916259766,70.99236297607422,22664782.0,-0.060567844349528555,-3.1201743248344256,-0.08621569086973904,37.880178354913696,43.509197977473306,5.226501040344189,6.176222540752832,11.382694982965035,11.039822971419937,39.01559011326772,5.7156524658203125,-2.4481556141707586,-5.869274139404297,-10.205427360121405,-1.5331209186871888,-8.037350749762851,-3.701197529045743,8.225189208984375,12.713696660724064,-30.630849128863222,2.168076610358555,3,3.5448455810546875,5.295799255371094,12.74332046508789,13.220420837402344,8.253814697265625,3,0.10799190022085914,2.4354837669665024,75.62023162841797,4.032257509844043,78.26335906982422,-1.5033511668714752,75.34351348876953,0.10799190022085914
14649,2020-03-13,73.23473358154297,73.6927490234375,68.95037841796875,72.72901153564453,25857094.0,0.030893214904581745,5.67115995535331,10.598976654940838,43.232853447149466,44.223962664381496,3.419905809578239,3.7832441409635607,8.940664677750476,8.814144330953056,39.100689286080225,4.74237060546875,-2.2839732819825826,-3.425571823120123,-8.010822388748622,1.159678742508376,-5.718197105934365,-1.1329465403058805,5.843319091796872,45.262121961953184,0.21057281621255441,2.292625282814247,3,0.8730888366699219,2.3807220458984375,10.100189208984375,11.040077209472656,1.7270965576171875,4,0.04938106721902846,-3.1201743248344256,71.04007720947266,2.4354837669665024,75.62023162841797,4.032257509844043,78.26335906982422,0.04938106721902846
14650,2020-03-16,66.71755981445311,72.60496520996094,64.04579925537111,67.52862548828125,20808354.0,-0.08899020244039435,-1.781394184164016,-1.6037775699242958,36.935112028355434,44.65284335952677,9.190819398038457,9.84868730454653,15.09610414148402,15.264521571488856,39.48381446889643,9.18893432617186,-2.045219287636371,-9.335398483276379,-15.601242070652646,-3.0695548959001115,-12.46832027696452,-6.202476689588238,11.955385888671884,18.592327724199265,-29.267175844223146,3.1329217936881357,3,4.937973022460952,6.335872650146499,16.617362976074233,17.557250976562514,9.599235534667983,0,0.18478252914530757,5.67115995535331,73.23473358154297,-3.1201743248344256,71.04007720947266,2.4354837669665024,75.62023162841797,0.18478252914530757
14651,2020-03-17,71.0687026977539,72.58587646484375,68.11068725585939,68.36832427978516,24745795.0,0.06521735650107208,-1.7833786496220636,-3.329420175339521,43.77280796000883,44.03902285476052,4.631106803928375,5.162520933589974,10.450630856299227,10.920265055901751,40.10976846413101,5.868316650390639,-1.5258323035474746,-4.60353050231933,-11.116907124396931,1.9098461197582708,-7.860218813358131,-1.3468421912805297,6.726614218505858,56.44173509530952,3.0976033871366653,3.2566883110388005,3,0.44370269775390625,1.9847297668457031,12.266220092773438,13.206108093261719,6.10687255859375,1,0.10190650316040051,-1.781394184164016,66.71755981445311,5.67115995535331,73.23473358154297,-3.1201743248344256,71.04007720947266,0.10190650316040051
14652,2020-03-18,68.34923553466797,71.2404556274414,65.67748260498047,68.17748260498047,18558508.0,-0.038265327209524025,-1.1512910992045695,0.06360328187509888,42.80615399761756,43.34787830022495,6.3187376371334665,7.486503919266269,12.826101729200886,13.606954783235395,40.66533782954886,5.5629730224609375,-1.670073968973739,-6.828245544433599,-13.989980760758613,0.33348967189141376,-10.409113152596106,-3.247377936271093,8.621110321938474,41.224862086808486,-17.87804561867661,3.5808676081625097,3,3.091602325439453,4.704196929931641,14.968988418579102,15.925575256347656,9.351142883300781,2,0.15873236108346878,-1.7833786496220636,71.0687026977539,-1.781394184164016,66.71755981445311,5.67115995535331,73.23473358154297,0.15873236108346878
14653,2020-03-19,67.49045562744139,69.52290344238281,65.75381469726561,68.08206176757811,19268738.0,-0.012564586867851446,1.1703280168522323,-3.4445184790334045,43.406462137509635,42.740451100222984,6.207254522777589,7.864731312701494,13.398871635727417,14.43204912813242,41.250930853819845,3.7690887451172017,-1.5946362477819207,-7.125956726074236,-14.857401997596455,0.605488545447983,-10.991679361835338,-3.2602340903131335,8.704417433090924,35.70720751001403,-26.164692299880784,3.8657226357611085,3,3.740459442138686,5.195613861083999,15.825384140014663,16.784355163574233,12.643135070800795,3,0.17998026024775426,-1.1512910992045695,68.34923553466797,-1.7833786496220636,71.0687026977539,-1.781394184164016,66.71755981445311,0.17998026024775426
14654,2020-03-20,68.09160614013672,69.17938995361328,65.36259460449219,66.364501953125,23075912.0,0.008907192981682854,-1.0460350211341483,-2.9193479746721174,37.49688155335698,42.195891995185264,4.452843354094213,6.78635791946931,12.531256407780518,13.805242198648983,41.88389360621101,3.8167953491210938,-2.168839588021612,-6.000951385498041,-14.01930451709471,2.0174017460986278,-10.010127951296383,-1.9917748196996996,7.374322492085923,47.26870475733746,-10.266989995094455,4.009176565798336,3,3.1393089294433594,3.5830116271972656,14.699422836303711,15.658393859863281,9.370223999023438,4,0.16451786646868882,1.1703280168522323,67.49045562744139,-1.1512910992045695,68.34923553466797,-1.7833786496220636,71.0687026977539,0.16451786646868882
14655,2020-03-23,63.35877990722656,68.33015441894531,62.261451721191406,67.05152893066406,18375003.0,-0.0695067498212586,-1.061588183611214,-2.138115958034235,35.111113687992926,40.53723504852362,8.16554850949602,10.959048591630022,16.913134171955704,18.48554452696021,42.308353996377136,6.068702697753906,-2.8275535820134223,-10.021468353271487,-19.17657302559519,-0.866363680947785,-14.599020689433331,-5.443916017109643,11.421940962384994,10.62846805784327,-44.64414402476273,4.577552336161848,3,6.0162200927734375,7.423664093017578,18.74045753479004,19.69942855834961,13.711830139160156,0,0.18313247586085812,-1.0460350211341483,68.09160614013672,1.1703280168522323,67.49045562744139,-1.1512910992045695,68.34923553466797,0.18313247586085812
14656,2020-03-24,65.88740539550781,66.55534362792969,64.11259460449219,65.83015441894531,19901939.0,0.039909630393511364,2.506856516976999,-0.015503619715050742,33.25312715593783,39.321632258093594,4.131218477595283,7.997246445989063,14.05109313569784,15.874381737984748,42.53268397313862,3.196563720703125,-3.5504648401431496,-6.957537460327146,-16.562495671833247,2.647420751178956,-11.760016566080196,-2.155058354574095,7.891773942230131,40.38258265811083,-8.98734902490014,4.802479105753052,3,2.485687255859375,4.895038604736328,16.21183204650879,17.17080307006836,9.818702697753906,1,0.15829110117491973,-1.061588183611214,63.35877990722656,-1.0460350211341483,68.09160614013672,1.1703280168522323,67.49045562744139,0.15829110117491973
14657,2020-03-25,65.09542083740234,67.15648651123047,63.6927490234375,65.27671813964844,18311494.0,-0.012020272362394002,-1.3194870550368487,-3.1667110874200426,33.70731321092647,38.85798057542834,3.6579255772435744,8.33583861711891,14.494200291194318,16.56132169575322,42.62835131166013,3.4637374877929688,-3.9541141434378346,-7.190361785888669,-17.245201075800992,2.8644775040236468,-12.217781430844823,-2.1629421409325147,7.762340291011881,39.0275832577726,-5.807807000916959,5.027419644956159,3,2.8816795349121094,5.687023162841797,16.41698455810547,17.962787628173828,9.017173767089844,2,0.18557610141456116,2.506856516976999,65.88740539550781,-1.061588183611214,63.35877990722656,-1.0460350211341483,68.09160614013672,0.18557610141456116
14658,2020-03-26,70.16221618652344,70.78244018554688,64.98091888427734,65.01908111572266,18052848.0,0.07783643279267083,-1.2230352640233875,-28.36851407650549,40.51215274283919,38.55568049717165,-1.7282318161803403,3.085288776308502,9.117291234610775,11.411174621888591,41.601224301001906,5.801521301269531,-4.735827450417929,-1.9064865112304688,-11.947155514859674,8.134182492398736,-6.926821013045071,3.1138479905841336,1.8478401893129615,92.7212200601148,50.836089676192486,5.020334501814602,3,-2.7290077209472656,0.6011428833007812,11.22852897644043,12.895992279052734,3.1774826049804688,3,0.1074390553942226,-1.3194870550368487,65.09542083740234,2.506856516976999,65.88740539550781,-1.061588183611214,63.35877990722656,0.1074390553942226
14659,2020-03-27,68.44465637207031,70.06679534912111,67.98664093017578,68.51145172119139,12467218.0,-0.024479839831271333,-3.2330054882356425,-0.012987282698503884,41.8305072862992,39.09961330360984,-0.8511025643476557,4.6798027901111965,10.448859363982024,13.060754587202211,39.71436198021966,2.1755752563476562,-5.2457189350209745,-3.3936073303222685,-13.5499989463339,6.762784285689371,-8.471803138328085,1.6845884776835476,2.7855116313944848,72.56440584028658,28.2618722802098,5.078195808005819,3,-1.0209922790527344,2.3187026977539062,12.89122200012207,14.61355209350586,5.992362976074219,4,0.17077935584379222,-1.2230352640233875,70.16221618652344,-1.3194870550368487,65.09542083740234,2.506856516976999,65.88740539550781,0.17077935584379222
14660,2020-03-30,73.42557525634766,74.03626251220703,69.54198455810547,70.24809265136719,15803316.0,0.0727729401868964,1.043384376837384,-47.57041690463605,44.537819324517095,39.18461456633299,-5.342214070156814,-0.6675087325507008,5.142943355599982,8.055974838297928,39.72250073955555,5.591606140136719,-5.05027432114079,1.7981891632080078,-8.020237211336052,11.616615537752075,-3.1110240240640223,6.707402350480038,-11.16412353515625,94.0959398706984,52.39654772865695,4.909213187272033,3,-5.2767181396484375,-2.6622161865234375,7.910303115844727,9.632633209228516,0.16220855712890625,0,0.05497069473028837,-3.2330054882356425,68.44465637207031,-1.2230352640233875,70.16221618652344,-1.3194870550368487,65.09542083740234,0.05497069473028837
14661,2020-03-31,73.41603088378906,74.0457992553711,72.06106567382812,72.75763702392578,15079672.0,-0.00012998703142974577,1.0696615178986981,0.2072061256389878,47.35395020305899,39.68992525582648,-5.548130290777962,-0.8669972119863871,4.827138744571812,8.056291678326701,40.16893693781217,1.9847335815429688,-5.2283178263988646,1.8931293487548828,-7.795132982112918,11.581391679622683,-2.9510018166790246,6.73726051418879,-10.919082946777344,93.9170741233387,49.74544874572808,4.844131165433902,3,-5.2624053955078125,-2.6526718139648438,7.499998092651367,9.222328186035156,-1.27862548828125,1,0.04977903488657032,1.043384376837384,73.42557525634766,-3.2330054882356425,68.44465637207031,-1.2230352640233875,70.16221618652344,0.04977903488657032
14662,2020-04-01,70.41984558105469,72.01335906982422,69.64694976806639,71.2404556274414,11665288.0,-0.040811049939175614,-1.000006448097638,-1.2463816818661135,49.22600324432172,40.33654093436115,-2.4890958139837522,1.517871109948885,7.4872125857976926,11.020705355714398,41.18111736474434,3.7690811157226705,-4.644446633949443,-0.6655559539794922,-9.665665689044658,8.334553781085681,-5.165610821512075,3.834498913553091,-7.460943591308592,59.99998316713686,11.35966556647827,4.500054867532586,4,-2.2662200927734375,0.34351348876953125,9.866415023803711,11.875003814697266,2.4809188842773438,2,0.07506779471878322,1.0696615178986981,73.41603088378906,1.043384376837384,73.42557525634766,-3.2330054882356425,68.44465637207031,0.07506779471878322
14663,2020-04-02,73.34923553466797,73.58778381347656,70.63931274414062,72.5,12843345.0,0.04159892611865357,3.446052518047686,-1.0348831803940164,50.14031571034828,41.74136695180463,-5.028858125875175,-1.8608914066681166,4.258664691432415,8.081892690171117,42.044055216273655,3.167938232421875,-4.587383181606825,2.4885478973388615,-6.011635665849454,10.988731460527184,-1.7615438842553033,6.738639678933026,-9.94685765429687,88.50395247460922,37.80724231720368,4.25009178159416,4,-5.195610046386719,-2.58587646484375,6.235687255859375,8.90744400024414,0.99237060546875,3,0.010407185081886983,-1.000006448097638,70.41984558105469,1.0696615178986981,73.41603088378906,1.043384376837384,73.42557525634766,0.010407185081886983
14664,2020-04-03,72.75763702392578,73.89312744140625,71.87023162841797,72.78626251220703,10039211.0,-0.008065503429310783,-1.2433793045096877,-0.0337073604585351,58.65936831899631,44.357839688582786,-4.141277581550355,-1.8092024522832446,4.571592773374817,8.649715245760802,42.44020059074906,2.0228958129882812,-4.273042942184929,2.1808231353759737,-5.6033328285977575,9.964979099349705,-1.711254846610899,6.072901117362846,-8.929522288554686,71.3984184956058,15.953308902428162,3.8920779819868674,4,-3.8883628845214844,-1.9942779541015625,5.861162185668945,8.654579162597656,0.896942138671875,4,0.008000009227714822,3.446052518047686,73.34923553466797,-1.000006448097638,70.41984558105469,1.0696615178986981,73.41603088378906,0.008000009227714822
14665,2020-04-06,76.63167572021484,77.1469497680664,74.33206176757812,74.74236297607422,14314108.0,0.05324580146844404,-1.0774731555150143,-66.00106609808103,58.08598345253916,47.11704594376071,-6.631982482399195,-5.883433818574531,0.5375190216273182,4.778909632856397,41.811672890394455,4.389312744140625,-3.802833496250571,5.990453720092773,-1.9788836751274772,13.959791115313031,2.005785022482641,9.975122417702906,-12.394853604043746,93.12967936197919,36.24871781350088,3.9846686976101275,4,-6.211826324462891,-5.868316650390625,-0.02623748779296875,2.958019256591797,-2.3091583251953125,0,-0.028639023634078997,-1.2433793045096877,72.75763702392578,3.446052518047686,73.34923553466797,-1.000006448097638,70.41984558105469,-0.028639023634078997
14666,2020-04-07,74.96183013916016,78.21565246582031,74.80915832519531,77.93893432617188,10657950.0,-0.02179053981739032,-1.0755815980494472,-1.575760390250206,59.91415992854972,50.0289178012744,-3.955528885669054,-4.715372092982122,2.0209349145838473,6.42951303978343,41.784317903351806,3.406494140625,-3.1236278701945537,4.485684585571292,-2.936895253673967,11.908264424816558,0.7743946659486625,8.196974505193921,-9.950400363875346,62.02666329509755,3.0345547483050552,3.711289919622632,4,-3.363544464111328,-4.1984710693359375,1.53387451171875,4.627864837646484,1.4217605590820312,1,-0.01832994636247265,-1.0774731555150143,76.63167572021484,-1.2433793045096877,72.75763702392578,3.446052518047686,73.34923553466797,-0.01832994636247265
14667,2020-04-08,77.88167572021484,79.19847106933594,74.75190734863281,75.55343627929688,11481888.0,0.03895109785385764,-1.2621355643403722,-0.7820483579565112,64.6725917307651,52.71341102215506,-5.44333067745589,-7.860100620613764,-1.059869647243275,3.496543624766119,41.83801407668246,4.446563720703125,-1.7748295842867492,7.2924579620361385,-0.5187934845281461,15.103709408600423,3.386832238753996,11.19808368531828,-11.813908129687192,84.6153640452603,21.741072613122718,3.905625723282142,4,-4.289119720458984,-7.118316650390625,-1.4527645111083984,1.7080192565917969,-1.7557220458984375,2,-0.07375637814141256,-1.0755815980494472,74.96183013916016,-1.0774731555150143,76.63167572021484,-1.2433793045096877,72.75763702392578,-0.07375637814141256
14668,2020-04-09,78.71183013916016,79.47518920898438,76.50763702392578,77.4522933959961,13876568.0,0.010659175104649643,1.1301369112814896,0.5409824784462278,64.89959146416128,55.276642597473064,-5.5129274056536985,-8.523016913090444,-2.0751089631743866,2.6620730504093046,40.76619301460783,2.9675521850585938,-0.41080125930844247,7.739024734497065,-0.8774234470859028,16.355472916080032,3.430800643705581,12.047248825288548,-11.33099220075168,89.96234940514468,24.076620456008257,4.308224090791484,4,-4.203243255615234,-7.843509674072266,-2.225667953491211,0.8778648376464844,-2.64312744140625,3,-0.0738270938886103,-1.2621355643403722,77.88167572021484,-1.0755815980494472,74.96183013916016,-1.0774731555150143,76.63167572021484,-0.0738270938886103
14669,2020-04-13,76.85114288330078,78.6927490234375,76.17366027832031,78.07251739501953,7706678.0,-0.023639232534292898,1.046510763051711,-0.9697013750075716,70.58823118523797,58.17113280421983,-2.6087107732821266,-6.722154135883443,-0.4021805454145806,4.502247992226927,39.399893149389364,2.5381698608398438,1.049565685771924,5.697517013549799,-3.2636825435648262,14.658716570664417,1.2169172349924935,10.178116792107105,-8.018982792423202,48.9795585355723,-22.908729693237852,4.48059977855731,4,-2.2900733947753906,-5.982822418212891,-0.36498069763183594,2.7385520935058594,-2.8530502319335938,0,-0.03265451428581645,1.1301369112814896,78.71183013916016,-1.2621355643403722,77.88167572021484,-1.0755815980494472,74.96183013916016,-0.03265451428581645
14670,2020-04-14,79.0457992553711,79.38931274414062,77.03244018554688,78.55915832519531,12155333.0,0.028557237924267787,3.01625117821042,-0.39843710958972567,70.2853742044678,60.71906880437637,-4.383244083617441,-8.375257651936849,-2.730357736517732,2.3113644811583924,37.19633099150423,2.5381698608398438,2.003307292348552,7.275761413574216,-2.08764054863056,16.639163375779,2.594060432471821,11.957462394676611,-8.936475670320704,90.90907622478154,14.414425972180453,4.6817009811023915,4,-4.484729766845703,-8.177478790283203,-2.5596370697021484,0.5438957214355469,-5.6774749755859375,1,-0.0682037520470401,1.046510763051711,76.85114288330078,1.1301369112814896,78.71183013916016,-1.2621355643403722,77.88167572021484,-0.0682037520470401
14671,2020-04-15,78.31106567382812,79.1603012084961,76.87023162841797,77.5095443725586,10809072.0,-0.009295036402494739,-1.2018345931949137,1.6470486791565415,70.40966108576694,63.07280856453694,-3.2197160803664673,-7.452202970287601,-2.1988822796731,3.0377141220772614,34.85325159751766,2.290069580078125,3.0663930461917346,6.178909683227545,-3.6203248786513313,15.978144245106414,1.2792924022881067,11.078526964166983,-7.07783821390565,75.35350272173675,-5.637562981372,4.8996172809394345,4,-3.253814697265625,-7.442745208740234,-1.8249034881591797,1.0400772094726562,-5.267173767089844,2,-0.05093211597223335,3.01625117821042,79.0457992553711,1.046510763051711,76.85114288330078,1.1301369112814896,78.71183013916016,-0.05093211597223335
14672,2020-04-16,79.19847106933594,79.51335906982422,78.49236297607422,78.864501953125,9145058.0,0.011331800785395085,1.1188093730208992,0.4166690463272319,66.02368106326676,64.83762693708344,-3.0518540864003825,-7.889642247516264,-3.3148013976920225,2.1375537482028335,32.080791938182614,1.2022933959960938,3.71979732542421,6.523853302001953,-3.5897723847492955,16.637478988753195,1.4670404586263288,11.580666145377577,-6.976208199526042,90.5713652593657,10.607039245979024,5.056812843375621,4,-3.5066757202148438,-8.311065673828125,-2.712308883666992,0.15267181396484375,-6.326332092285156,3,-0.035542104955907594,-1.2018345931949137,78.31106567382812,3.01625117821042,79.0457992553711,1.046510763051711,76.85114288330078,-0.035542104955907594
14673,2020-04-17,79.63740539550781,80.30534362792969,78.66412353515625,80.10496520996094,15433162.0,0.005542207068462313,2.7802340702210664,-1.4000091378443824,70.79050209342586,66.18553068979784,-2.799394498359092,-7.77028458092434,-3.9040341250415906,1.6853925333105195,29.251952165192037,1.6412200927734375,4.267863599134245,6.355440139770508,-3.9051971806897825,16.61607746023079,1.2251214795403627,11.485758800000653,-6.394389057695918,83.83375065552823,2.8122094195049385,5.130318660230142,4,-2.3187026977539062,-8.354007720947266,-3.151243209838867,-0.28626251220703125,-5.9160308837890625,4,-0.04409299504111519,1.1188093730208992,79.19847106933594,-1.2018345931949137,78.31106567382812,3.01625117821042,79.0457992553711,-0.04409299504111519
14674,2020-04-20,79.29389190673828,80.27671813964844,77.06106567382812,79.02671813964844,11675768.0,-0.004313469117477098,1.8803427856803605,-0.5714215782259644,63.1691568898839,66.7503277383917,-1.599403582548078,-6.898165660386894,-3.7132951445280895,2.0136996117901447,25.998782354533052,3.2156524658203125,4.995155247279513,5.451812362670893,-4.838828203989124,15.742452929330916,0.3064920793408845,10.597132646000901,-4.920903202507546,70.55549509491456,-8.448198816940248,5.145320283330012,4,-1.7652664184570312,-8.010494232177734,-3.8334922790527344,-0.3816795349121094,-5.295799255371094,0,-0.04067386694523323,2.7802340702210664,79.63740539550781,1.1188093730208992,79.19847106933594,-1.2018345931949137,78.31106567382812,-0.04067386694523323
14675,2020-04-21,74.96183013916016,78.53053283691406,74.62786102294922,77.88167572021484,17876574.0,-0.05463298197890565,-1.175533430584913,-10.928638738970273,52.905304545708745,65.97156602918714,2.761256416241082,-1.741552517371133,0.4309600697652911,6.301400926909963,22.34731520100865,4.6660308837890625,5.409284438181331,0.5395980834960881,-8.49407957208031,9.573275739072486,-3.9772407442921036,5.05643691128428,5.343513488769531,5.882345036477419,-68.29226606670554,4.516838827788196,4,2.504772186279297,-3.6784324645996094,-0.10019111633300781,3.4732818603515625,0.45801544189453125,1,-0.012856376185104823,1.8803427856803605,79.29389190673828,2.7802340702210664,79.63740539550781,1.1188093730208992,79.19847106933594,-0.012856376185104823
14676,2020-04-22,76.3167953491211,76.95610809326172,75.21946716308594,75.57251739501953,11933890.0,0.018075401940501834,-1.3947418255270798,-0.2549031904052677,61.811933931108804,65.65371516255867,1.8089343786348877,-2.398061942490301,-1.1177806787528368,4.8845171655733,18.49851822522464,1.9942779541015625,5.569674871143931,1.37309379577637,-6.743715561054003,9.489903152606743,-2.6853108826388166,5.431498474191557,3.9599227905273438,29.747943651827097,-44.31037597163824,4.0584046784151875,4,1.1498069763183594,-5.033397674560547,-3.962312698364258,-0.3339729309082031,0.7061080932617188,2,-0.038634628928635895,-1.175533430584913,74.96183013916016,1.8803427856803605,79.29389190673828,2.7802340702210664,79.63740539550781,-0.038634628928635895
14677,2020-04-23,77.17557525634766,78.12976837158203,76.49809265136719,76.51717376708984,8152497.0,0.011252829777481654,-3.6849288061336254,0.8846177501691371,58.35765788405404,64.92683365365787,0.938113591079798,-2.430012023997989,-2.151740136335434,3.964070254016093,14.6180012643159,1.8129730224609375,5.509363630256473,1.627865982055667,-5.078587198807043,8.334319162918376,-1.725360608375695,4.981092572487029,2.9881657409667923,44.87401213987871,-26.226941304692524,3.3532265904313565,4,0.2910270690917969,-5.892177581787109,-4.892656326293945,-1.1927528381347656,-1.2595443725585938,3,-0.05353615228503972,-1.3947418255270798,76.3167953491211,-1.175533430584913,74.96183013916016,1.8803427856803605,79.29389190673828,-0.05353615228503972
14678,2020-04-24,77.70037841796875,78.3396987915039,77.30915832519531,77.86259460449219,7686451.0,0.006800119854991626,-1.1818313976966193,-0.2463788268557788,60.827745823950245,63.84233528018145,0.2846854737468618,-2.488716789881579,-2.7877135159290845,3.386577199476193,12.28324684981537,1.16412353515625,5.533924445051582,1.7757610321044979,-4.4890562991443375,8.040578363353333,-1.356647633519927,4.908169697728923,2.352644979858397,54.391841244072516,-15.982803029041015,3.1324086656244186,4,-0.23377609252929688,-6.416980743408203,-5.453243255615234,-1.7509536743164062,-0.5629730224609375,4,-0.062139201111038656,-3.6849288061336254,77.17557525634766,-1.3947418255270798,76.3167953491211,-1.175533430584913,74.96183013916016,-0.062139201111038656
14679,2020-04-27,80.13359069824219,80.79198455810547,77.12786102294922,77.5095443725586,12786753.0,0.03131532084933508,-1.1633757136904694,-16.176229893707085,58.18832014231528,62.498218162164505,-1.8259657433533505,-4.217559749482447,-5.266739634775121,0.9164220595191637,10.026836799700146,3.66412353515625,5.170785374849814,3.6245265960693303,-1.8307803751470146,9.079833567285675,0.8968731104611578,6.352180081677503,-5.505729675292969,89.31893794619428,20.9211813077644,2.7276534856081724,4,-2.4236679077148438,-8.60687255859375,-8.175098419189453,-4.188934326171875,-1.832061767578125,0,-0.0800190797722995,-1.1818313976966193,77.70037841796875,-3.6849288061336254,77.17557525634766,-1.3947418255270798,76.3167953491211,-0.0800190797722995
14680,2020-04-28,77.46183013916016,78.46373748779297,76.49809265136719,77.46183013916016,20273560.0,-0.03334133084268043,-1.0396060766788844,0.0,55.58396844839702,60.85091898023452,0.6676953685192188,-1.2942665383050524,-2.6937011460747584,3.530148412266982,9.172825540152202,3.635498046875,4.6495232216299485,0.750953292846674,-4.519561896161065,6.021468481854413,-1.8843043016571954,3.3862108873505434,-2.7106866455078062,40.239676561231434,-27.767508377962358,2.6352575945038663,4,0.2480926513671875,-5.935111999511719,-6.009063720703125,-1.5171737670898438,0.353057861328125,1,-0.04471540991957412,-1.1633757136904694,80.13359069824219,-1.1818313976966193,77.70037841796875,-3.6849288061336254,77.17557525634766,-0.04471540991957412
14681,2020-04-29,77.07061004638672,78.42557525634766,75.4103012084961,78.42557525634766,13687194.0,-0.005050488635120143,3.4507032736855145,-100.0,47.95772207284639,58.84359020352114,0.9660420808092312,-0.6484634332926191,-2.4019399224489035,3.840815933336785,8.132529042024679,3.0152740478515625,4.058701546228235,0.17700424194336506,-4.860803757032798,5.214812240919528,-2.3418997575447094,2.6959082414314395,-2.1986497314453004,30.85110605794258,-33.607159459133676,2.5189039994880784,4,0.639312744140625,-4.828243255615234,-6.991888046264648,-2.01812744140625,1.4217529296875,2,-0.021418858165758392,-1.0396060766788844,77.46183013916016,-1.1633757136904694,80.13359069824219,-1.1818313976966193,77.70037841796875,-0.021418858165758392
14682,2020-04-30,75.70610809326172,76.71755981445312,75.51526641845703,76.16412353515625,11638878.0,-0.01770456925543662,-1.8636301687246164,0.33802745526413586,42.629867700320276,55.714630826509406,1.9925983072391205,1.193573032960046,-1.1406530125902492,5.114794210979355,6.454118656492791,1.5553436279296875,3.2604226951435464,-1.4518108367919922,-5.521105890983989,2.617484217400005,-3.4864583638879907,0.5828366903040063,-0.7157472934570137,5.496549416774881,-53.43324000204129,2.034647527095997,4,2.003814697265625,-3.4637413024902344,-6.128339767456055,-0.65362548828125,3.396942138671875,3,0.01739351529600408,3.4507032736855145,77.07061004638672,-1.0396060766788844,77.46183013916016,-1.1633757136904694,80.13359069824219,0.01739351529600408
14683,2020-05-01,74.11259460449219,75.24809265136719,73.40648651123047,75.24809265136719,9518565.0,-0.02104867795880483,2.243697591915717,2.4791697899488616,43.19583607088143,53.495372957731355,3.039653514335612,3.001074367665396,0.3139276858974398,6.606075208132893,5.4867839223436405,2.29962158203125,2.430489861523995,-3.0834922790527344,-7.014336993920949,0.8473524358154805,-5.048914636486842,-1.118069921618627,6.679389953613281,9.560737661564907,-48.53631143380772,1.9654223574341072,5,2.9866409301757812,-1.2261428833007812,-4.732822418212891,0.9398880004882812,4.379768371582031,4,0.02433373556709295,-1.8636301687246164,75.70610809326172,3.4507032736855145,77.07061004638672,-1.0396060766788844,77.46183013916016,0.02433373556709295
14684,2020-05-04,73.3396987915039,74.45610809326172,72.72901153564453,74.44656372070312,8850255.0,-0.010428670283544994,2.0677932796227156,0.9747836486777037,34.744924017316194,51.47755289902107,3.21747803554463,4.026240056461887,0.9406592297232095,7.273186959741935,4.6581476997507965,1.7270965576171875,1.7264498235423673,-3.885491180419919,-7.6843765566697755,-0.08660580417006258,-5.784933868544854,-1.9860484922949837,7.304575805664058,10.648935292724655,-41.50903331232119,1.8994426881249302,5,3.4207992553710938,1.0496139526367188,-4.241415023803711,1.7127838134765625,4.685111999511719,0,0.05178241343478018,2.243697591915717,74.11259460449219,-1.8636301687246164,75.70610809326172,3.4507032736855145,77.07061004638672,0.05178241343478018
14685,2020-05-05,74.43701934814453,75.19084167480469,73.25381469726562,73.71183013916016,7401395.0,0.014962163394755423,-1.3604719270353944,-0.65517407757153,39.83983979978174,49.0362091066514,2.2773745051623564,2.9050126253264494,-0.2620193328469895,6.069599664567036,4.774174632597417,1.9370269775390625,0.827611802627473,-2.6784378051757756,-6.6713414687085475,1.3144658583569964,-4.674889636942169,-0.6819859734093825,5.890644726562499,29.983124849329013,-18.44594854715132,1.996451831766389,5,2.3234786987304688,0.7299652099609375,-5.343507766723633,0.6154632568359375,-0.6297683715820312,1,0.0519165009072311,2.0677932796227156,73.3396987915039,2.243697591915717,74.11259460449219,-1.8636301687246164,75.70610809326172,0.0519165009072311
14686,2020-05-06,73.58778381347656,75.03816986083984,73.54962158203125,74.7614517211914,12414922.0,-0.011408779423260684,-1.38169178278676,-1.618429912048142,35.25576714102981,46.46933235742648,3.015949229496499,3.8430659867952386,0.5024248517164835,6.808379626292435,5.220214632571653,1.4885482788085938,0.20795219657102848,-3.4589710235595703,-7.650253910343352,0.7323118632242114,-5.554612466951468,-1.3633295801676724,6.435934159667966,21.530948550748203,-20.676480957200898,2.0956414433918913,5,3.1727142333984375,1.631683349609375,-4.131675720214844,1.4646987915039062,-0.782440185546875,2,0.0574430152391352,-1.3604719270353944,74.43701934814453,2.0677932796227156,73.3396987915039,2.243697591915717,74.11259460449219,0.0574430152391352
14687,2020-05-07,72.13740539550781,73.58778381347656,71.97518920898438,73.47328186035156,12602410.0,-0.019709499903476257,1.0609813175240843,1.138206519972698,31.28570895530912,43.186883816466356,4.108566419181784,5.102648313315257,1.8595615162022057,8.129758028985378,5.649350485317404,1.6125946044921875,0.11792042290794313,-4.622135925292966,-9.328175384399486,0.08390353381355453,-6.975155654846219,-2.269116195739713,7.594524320136713,4.956338901502614,-30.664347101790682,2.3530197295532576,5,4.246181488037109,3.082061767578125,-2.678913116455078,2.9150772094726562,-1.5076370239257812,3,0.0880951781634518,-1.38169178278676,73.58778381347656,-1.3604719270353944,74.43701934814453,2.0677932796227156,73.3396987915039,0.0880951781634518
14688,2020-05-08,72.90076446533203,73.43511199951172,72.4904556274414,72.99618530273438,8791672.0,0.010582014499120884,-1.0624817810056053,0.07142938730753415,34.375,40.5409593562091,2.897485855331695,4.091384407877399,1.0671247592568278,7.246317807979011,6.019264966451361,1.2977066040039062,-0.33990835274929054,-3.568223571777338,-8.479813261532144,1.3433661179774674,-6.024018416654741,-1.1124287268999353,6.365760819912879,28.783435591555513,-2.3183373422474,2.4557948448774036,5,2.3186988830566406,2.8148841857910156,-3.442272186279297,1.946563720703125,0.5438919067382812,4,0.08507847362219456,1.0609813175240843,72.13740539550781,-1.38169178278676,73.58778381347656,-1.3604719270353944,74.43701934814453,0.08507847362219456
14689,2020-05-11,74.34160614013672,74.49427795410156,72.4427490234375,72.5477066040039,10622528.0,0.019764424767999333,-1.0476233989735155,-18.799872071639882,48.2346687142836,39.72437049686317,0.6131265208648387,2.585452248950034,-0.33989423043874467,5.691030841594994,6.3499189515002525,2.0515289306640625,-0.7265175175044902,-2.0019050598144474,-6.999851180250985,2.9960410606220904,-4.500878120032709,0.4970680004038144,4.487438980532559,73.59056851775402,37.67531849360096,2.4989730602182667,5,0.8587760925292969,1.989501953125,-4.883113861083984,0.19083786010742188,-1.545806884765625,0,0.05583356415670071,-1.0624817810056053,72.90076446533203,1.0609813175240843,72.13740539550781,-1.38169178278676,73.58778381347656,0.05583356415670071
14690,2020-05-12,73.65457916259766,75.09542083740234,73.58778381347656,74.57061004638672,9544660.0,-0.009241486876729432,-1.872724893876839,-0.510636669076681,42.12308450784346,39.076077434085065,0.785951824464135,3.0017761185087295,0.22570736765027277,6.2625692348502895,6.383273374649515,1.5076370239257812,-1.2721376096429537,-2.4193710327148494,-7.385089146274524,2.546347080844825,-4.9022300894946795,0.06348802406498066,4.763234603370535,53.82260529372211,16.419724183973273,2.482859056779836,5,0.6917953491210938,2.7290077209472656,-3.8382625579833984,0.6345443725585938,-0.925567626953125,1,0.059334147015766225,-1.0476233989735155,74.34160614013672,-1.0624817810056053,72.90076446533203,1.0609813175240843,72.13740539550781,0.059334147015766225
14691,2020-05-13,74.32251739501953,75.19084167480469,73.07251739501953,73.14885711669922,10935146.0,0.00906852282663051,-2.1942408798591857,-1.2812453150767078,41.46200464667719,38.94631487256916,-0.34955750276367326,2.1288521864176175,-0.48949276539075015,5.472712513071542,6.549146863809272,2.1183242797851562,-1.9469928037322006,-1.5520053863525334,-6.459456180098854,3.3554454073937876,-4.005730783225701,0.9017200105206342,3.708738897529628,72.9969488613986,35.02972240686145,2.4537253968731623,5,-0.71087646484375,2.0610694885253906,-3.7309131622314453,-0.4150733947753906,0.00954437255859375,2,-0.006932843995560933,-1.872724893876839,73.65457916259766,-1.0476233989735155,74.34160614013672,-1.0624817810056053,72.90076446533203,-0.006932843995560933
14692,2020-05-14,76.38359069824219,76.45992279052734,73.72137451171875,73.7404556274414,11407585.0,0.027731478634774653,-1.0427039377651568,2.252044411508509,46.39123092994061,39.30135874579796,-2.5752373236798576,-0.16223545953258167,-2.6929762808071587,3.29483069323949,6.406289496607884,2.7385482788085938,-2.3578429138337924,0.6498119354248075,-4.011539539928464,5.311163410778079,-1.6808638022518352,2.9804876731014502,1.2843015692930777,98.09985585113353,59.64039216349663,2.330675737676636,5,-2.166034698486328,-3.814697265625e-06,-5.202768325805664,-2.6956138610839844,-3.1488571166992188,3,-0.046845756236422176,-2.1942408798591857,74.32251739501953,-1.872724893876839,73.65457916259766,-1.0476233989735155,74.34160614013672,-0.046845756236422176
14693,2020-05-15,76.1259536743164,76.86068725585938,75.21946716308594,76.44084167480469,9367234.0,-0.0033729367992608728,1.8429754250560024,-0.11913428260511891,37.52968083575916,39.6107761700694,-2.2372409878838084,-0.19094586113899936,-2.54092123453691,3.4087502515224344,6.007712740496198,1.6412200927734375,-2.568436417277212,0.5677474975585994,-3.7244222176306323,4.859917212747831,-1.5783373600360164,2.7138323551532153,1.200376409705811,83.36931068544628,49.22229263594079,2.1460848575946185,5,-1.7080154418945312,0.2576332092285156,-3.947996139526367,-2.437976837158203,-2.5381698608398438,4,-0.07219857404017904,-1.0427039377651568,76.38359069824219,-2.1942408798591857,74.32251739501953,-1.872724893876839,73.65457916259766,-0.07219857404017904
14694,2020-05-18,76.0687026977539,77.29007720947266,75.60114288330078,77.29007720947266,12552630.0,-0.0007520559520006742,1.7656289041027435,3.878758510406319,44.822701631104174,40.164427484660784,-1.9580846333827395,-0.4086588942176519,-2.6111662747513265,3.3180540691506906,6.2732927057729775,1.688934326171875,-2.5570647969086906,0.6717559814453153,-3.2563637149039266,4.599875677794557,-1.2923038667292985,2.635815829619929,-4.093513488769531,71.04073053016982,36.10851559160965,1.9640598481746183,5,-1.4360694885253906,0.3148841857910156,-3.3802490234375,-2.380725860595703,-3.6736679077148438,0,-0.03449574177845249,1.8429754250560024,76.1259536743164,-1.0427039377651568,76.38359069824219,-2.1942408798591857,74.32251739501953,-0.03449574177845249
14695,2020-05-19,73.99809265136719,76.0782470703125,73.8072509765625,75.83015441894531,10591822.0,-0.02722026238062636,-1.0517231872070583,1.5,39.84867833003712,40.674750950106045,0.048853472682424126,1.6717604229495038,-0.5950748976038938,5.2317452675243885,6.112822024093142,2.27099609375,-2.4947353759467603,-1.3506671905517607,-5.324638223716306,2.623303842612785,-3.3376527071340405,0.6363183260305192,-1.9166056823730457,21.945752925087373,-12.944912444268727,1.986985516582276,5,0.6345405578613281,2.3854942321777344,-1.2833976745605469,-0.3101158142089844,-0.9351119995117188,1,-0.01624762683628278,1.7656289041027435,76.0687026977539,1.8429754250560024,76.1259536743164,-1.0427039377651568,76.38359069824219,-0.01624762683628278
14696,2020-05-20,73.36832427978516,74.65648651123047,73.16793823242188,74.45610809326172,11027685.0,-0.008510602760386066,1.000010250838006,0.5937484383589026,41.88204649427803,41.85212178776925,0.7199256086955046,2.1811390454033415,-0.12239696708222425,5.700863246299832,6.034042656738377,1.4885482788085938,-2.1974420870346023,-1.8330120086669979,-5.8739726971867725,2.2079486798527768,-3.8534923529268923,0.18746833559289655,-1.182665505981447,4.861215220517604,-32.35352924919644,2.0204803442598895,5,1.4980888366699219,3.0152626037597656,-0.6536293029785156,0.3196525573730469,-1.6221389770507812,2,-0.00871374330021013,-1.0517231872070583,73.99809265136719,1.7656289041027435,76.0687026977539,1.8429754250560024,76.1259536743164,-0.00871374330021013
14697,2020-05-21,73.04389190673828,73.50190734863281,72.77671813964844,73.24427795410156,9000329.0,-0.0044219678755327285,1.0266734896216458,0.18421495602407104,45.93023019329497,43.13603625369091,1.3258978557840777,2.2979840592542757,0.12314510170052984,5.858689980041447,6.454105478223246,0.725189208984375,-2.0963186044516817,-1.9508602142334013,-5.989303947888843,2.08758351942204,-3.970082081061122,0.06836165259431937,-0.7561447642211903,5.919621349786587,-33.35589907553723,2.0192218668277193,5,1.8225212097167969,3.3396949768066406,-0.08110618591308594,0.6440849304199219,-0.41030120849609375,3,0.01763555893878932,1.000010250838006,73.36832427978516,-1.0517231872070583,73.99809265136719,1.7656289041027435,76.0687026977539,0.01763555893878932
14698,2020-05-22,72.87213897705078,73.14885711669922,72.58587646484375,72.6812973022461,6357482.0,-0.002351366078724215,-1.949988006716239,-0.9523700742432896,48.13403387749733,43.12485460515911,1.6686383952197446,2.202388512535137,0.36004005267822947,5.8683079264222044,7.003669367393604,0.5629806518554688,-1.8231223732051234,-1.8812011718750057,-5.814523327290189,2.0521209835401777,-3.8478622495826045,0.08545990583259311,-0.4843452331945741,6.085252899419224,-35.29069961802171,1.966661077707592,5,2.065837860107422,3.5114479064941406,0.4174613952636719,0.8158378601074219,0.9160308837890625,4,0.004975764531989002,1.0266734896216458,73.04389190673828,1.000010250838006,73.36832427978516,-1.0517231872070583,73.99809265136719,0.004975764531989002
14699,2020-05-26,73.72137451171875,75.0,73.38740539550781,74.67557525634766,19146017.0,0.011653775319198756,1.011907764795469,-4.999960022387463,47.08626489856396,43.67631909301694,0.8070395836637516,0.8939691386460424,-0.4835933411882536,4.861448572968612,6.680328610434939,2.1278610229492188,-1.2809614623019456,-0.7113548278808537,-3.739273737267439,2.3165640815057316,-2.2253142825741463,0.8026046268124389,-1.2355350985502156,32.513675527359794,-9.877770529273363,1.5139594546932915,5,1.2166023254394531,2.662212371826172,0.5796756744384766,-0.033397674560546875,0.8206100463867188,1,-0.0018121026517343708,-1.949988006716239,72.87213897705078,1.0266734896216458,73.04389190673828,1.000010250838006,73.36832427978516,-0.0018121026517343708
14700,2020-05-27,73.99809265136719,74.08396911621094,72.51908111572266,73.47328186035156,12828987.0,0.0037535672860311564,3.4931653888280394,-0.5500003997793218,51.75225499382898,44.81968024270048,0.6528246531795503,0.36306596081200837,-0.5412782133760743,4.410508421390688,6.7158330698608655,1.5648880004882812,-0.8267307743828098,-0.26144981384277344,-2.9354169004524095,2.4125172727668627,-1.5984333571475844,1.0755337294620375,3.2919845581054688,59.615473323923126,13.982810325768448,1.3369835433048176,5,0.9064865112304688,2.3854942321777344,0.40791893005371094,-1.4837799072265625,1.1736602783203125,2,-0.021663502448377003,1.011907764795469,73.72137451171875,-1.949988006716239,72.87213897705078,1.0266734896216458,73.04389190673828,-0.021663502448377003
14701,2020-05-28,75.41984558105469,76.61259460449219,74.91412353515625,75.0,13180906.0,0.019213372652534533,-4.741972092543396,0.799994185032273,64.0522666610924,46.782017546161796,-0.6670504514264053,-1.252937883857527,-1.8632327918153493,2.8330684388061087,7.2280578990617075,2.614501953125,-0.7871976611363891,1.2428413391113224,-1.1532487266322136,3.6389314048548584,0.044796306239547334,2.4408863719830975,1.7748117065429625,70.86246260798255,19.25484744790657,1.1980450328717696,5,-0.5152664184570312,0.9637413024902344,-1.0448455810546875,-3.148853302001953,0.5152664184570312,3,-0.031249930453202346,3.4931653888280394,73.99809265136719,1.011907764795469,73.72137451171875,-1.949988006716239,72.87213897705078,-0.031249930453202346
14702,2020-05-29,77.02290344238281,77.23282623291016,74.72328186035156,75.82061004638672,13517104.0,0.02125511990879514,2.0941175917259676,2.8636561875340725,66.46340460100322,49.99687574230002,-2.424887757920146,-2.9010235831916873,-3.258137035841287,1.0761226637385448,7.850802410687852,2.5095443725585938,-0.5172445100435112,2.7800594329833928,0.1464622417734205,5.413656624193365,1.4632608373784137,4.096858028588372,-4.503822326660156,95.54658163925936,39.35605122249979,1.3167985956049844,5,-2.1183242797851562,-0.6393165588378906,-2.6479034423828125,-4.861644744873047,-1.9084014892578125,4,-0.06850842936082902,-4.741972092543396,75.41984558105469,3.4931653888280394,73.99809265136719,1.011907764795469,73.72137451171875,-0.06850842936082902
14703,2020-06-01,75.91603088378906,76.77481079101562,75.50572204589844,76.50763702392578,6269241.0,-0.014370693769311771,1.2542468203901587,-0.4920647007684644,56.46043619519776,51.28995736053264,-1.5096836133186997,-1.7413969742781745,-1.9239958602202591,2.058284065402461,7.8841726763404605,1.517181396484375,-0.29308602183182586,1.583015060424799,-1.1532975784854642,4.319327699335062,0.2148587409696603,2.9511713798799377,-3.3026748657226506,72.06477405153437,17.328562266852508,1.3681563194551327,6,-1.0400772094726562,0.4675559997558594,-1.5410308837890625,-3.754772186279297,-1.5648880004882812,0,-0.04323777398968043,2.0941175917259676,77.02290344238281,-4.741972092543396,75.41984558105469,3.4931653888280394,73.99809265136719,-0.04323777398968043
14704,2020-06-02,77.13740539550781,77.15648651123047,75.21946716308594,75.8969497680664,11352984.0,0.016088492739938065,2.0298643721918244,-2.096759217466438,63.69091998582026,53.93909532228632,-2.8647828883666477,-2.807616854685733,-2.918603332614154,0.7271760080518561,7.744794954911003,1.9370193481445312,-0.2840200637873238,2.614504241943365,-0.34920523841699946,5.57821372230373,1.1326495017631828,4.096358982123547,-4.431659973144519,97.97568949889938,41.342508289665524,1.4818547401801843,6,-2.2614517211914062,-0.7538185119628906,-2.7624053955078125,-4.976146697998047,-3.9599227905273438,1,-0.043419084651543316,1.2542468203901587,75.91603088378906,2.0941175917259676,77.02290344238281,-4.741972092543396,75.41984558105469,-0.043419084651543316
14705,2020-06-03,78.30152893066406,78.5782470703125,77.15648651123047,77.29007720947266,13675457.0,0.015091556802921069,-1.2238756988657045,0.8153872648211133,65.05415358361577,56.513773887768295,-3.7484582617821616,-3.865566044852841,-3.6851806874742863,-0.5529097845823685,8.093664039199027,1.4408416748046875,-0.05979724547729859,3.58540229797363,0.17501857433772727,6.995786021609533,1.8802104361556786,5.290594159791581,-5.505241892089828,92.82177336040753,36.67807958919315,1.7051918618179522,6,-2.7528648376464844,-3.024810791015625,-3.683208465576172,-6.507633209228516,-5.08587646484375,2,-0.04801367768805209,2.0298643721918244,77.13740539550781,1.2542468203901587,75.91603088378906,2.0941175917259676,77.02290344238281,-0.04801367768805209
14706,2020-06-04,77.81488800048828,78.3969497680664,77.13740539550781,77.5477066040039,9292930.0,-0.0062149607654111705,-1.3157990713854872,0.2641563515949703,56.14753588025997,57.64903007520885,-2.8661469948367255,-3.210613516891783,-2.879969475063376,-0.18852351403759826,8.45774258498503,1.2595443725585938,-0.0007204782129832665,2.887406158447263,-0.7452425905073312,6.520054907401857,1.0710817839699587,4.703730532924567,-4.787322560644512,80.19802959954718,28.148614544425755,1.8163243744772992,6,-2.266223907470703,-2.5381698608398438,-3.1965675354003906,-6.288169860839844,-4.007637023925781,3,-0.03396695849236708,-1.2238756988657045,78.30152893066406,2.0298643721918244,77.13740539550781,1.2542468203901587,75.91603088378906,-0.03396695849236708
14707,2020-06-05,78.49236297607422,79.32251739501953,77.75763702392578,78.34923553466797,10413347.0,0.008706238523169096,-1.3597248107498676,0.5356938892061679,59.81011697371317,58.946372641455056,-3.005544324043683,-3.5706490395727286,-3.1989016852011787,-0.9852500259400045,8.402094373568334,1.56488037109375,0.34806933202932555,3.247133255004883,-0.46872825345725744,6.962994763467023,1.3892025007738198,5.105064009235946,-5.242770271011693,79.76738348255377,30.371067841514787,1.8579307542310677,6,-2.571563720703125,-2.8435096740722656,-3.5162181854248047,-6.965644836425781,-3.8263320922851562,4,-0.032579615132009576,-1.3157990713854872,77.81488800048828,-1.2238756988657045,78.30152893066406,2.0298643721918244,77.13740539550781,-0.032579615132009576
14708,2020-06-08,79.1030502319336,79.38931274414062,77.4332046508789,77.4332046508789,9956838.0,0.007780212401625963,-1.342861059076164,11.66684434968017,62.02721893204823,60.60647864517553,-2.9496107982146498,-3.8924183636042073,-3.5999005099110377,-1.7192474324851332,8.277345797057821,1.9561080932617188,0.746441298856837,3.547706222534174,-0.3738689546777465,7.4692813997460945,1.5869186339282066,5.508493811140141,-5.489082045473651,93.13493733418717,44.556598558465254,1.9607875886059631,6,-3.148853302001953,-3.4207992553710938,-4.12690544128418,-7.576332092285156,-3.3015213012695312,0,-0.050422180524189564,-1.3597248107498676,78.49236297607422,-1.3157990713854872,77.81488800048828,-1.2238756988657045,78.30152893066406,-0.050422180524189564
14709,2020-06-09,78.49236297607422,79.68511199951172,78.35877990722656,79.37976837158203,8846168.0,-0.007720148010333494,-1.2975312557819894,-0.5314296157536437,70.14540512553239,62.650161993142575,-1.7779594283014717,-3.114504997792423,-2.7269271831806776,-1.2612030449258498,8.674450956063897,1.3263320922851562,1.1146347944199846,2.7294811248779354,-1.3574828252229452,6.816445074978816,0.6859991498274951,4.772963099928376,-4.416367224999817,53.18342302198346,1.1851734000825616,2.0434819750504376,6,-1.2881660461425781,-2.662212371826172,-3.4995193481445312,-6.965644836425781,-2.72900390625,1,-0.0527595288988274,-1.342861059076164,79.1030502319336,-1.3597248107498676,78.49236297607422,-1.3157990713854872,77.81488800048828,-0.0527595288988274
14710,2020-06-10,78.02481079101562,78.9885482788086,77.28053283691406,78.66412353515625,9080920.0,-0.005956658295547923,1.6518638727330877,0.7204291830734048,71.18055290461976,63.442193797978945,-0.7589620005148845,-2.42720280255233,-2.157688623884326,-0.9450772508979384,9.13902728781447,1.7080154418945312,1.4881922671659567,2.043417358398443,-2.0362366295740486,6.123071346370935,0.0035903644121901834,4.083244352384696,-3.3879034150974974,34.83153806302462,-22.17378478721689,2.0398269939862477,6,-0.8206138610839844,-2.194660186767578,-2.4499053955078125,-6.4980926513671875,-1.8129806518554688,2,-0.06212547184533912,-1.2975312557819894,78.49236297607422,-1.342861059076164,79.1030502319336,-1.3597248107498676,78.49236297607422,-0.06212547184533912
14711,2020-06-11,73.8072509765625,77.91984558105469,73.8072509765625,77.10877990722656,14303838.0,-0.054054085767020754,-1.4913273158354479,5.16418444794501,52.56410453540645,61.89782712402375,3.5825376260233526,1.8443353053898761,2.1149533947641714,3.098193429324482,9.1724176912861,4.217559814453125,1.7448553867766634,-2.148379135131833,-6.278340008643667,1.981581738380001,-4.21335957188775,-0.08339869837591607,5.877861022949219,0.0,-60.84555097556144,2.0649804367559192,6,2.9389305114746094,2.022899627685547,2.1564903259277344,-2.2805328369140625,1.9656524658203125,3,-0.008015452451007099,1.6518638727330877,78.02481079101562,-1.2975312557819894,78.49236297607422,-1.342861059076164,79.1030502319336,-0.008015452451007099
14712,2020-06-12,72.80534362792969,74.36068725585938,72.01335906982422,74.32251739501953,17000656.0,-0.013574646601469675,1.9461039427381324,0.45953671736709045,49.787487723805405,61.15638840498015,4.384327933677696,2.7030090855223534,3.258027157780674,3.933452048858044,10.014522800245947,2.3473281860351562,1.9072157571071244,-2.9713741302490178,-7.327125366218837,1.3843771057208016,-5.1492497482339274,-0.7934985122641081,6.76221115112304,10.323384568873614,-55.075817896786965,2.1778756179849075,6,3.0438919067382812,3.0248069763183594,3.1846389770507812,-1.27862548828125,2.47137451171875,4,0.013761453469034457,-1.4913273158354479,73.8072509765625,1.6518638727330877,78.02481079101562,-1.2975312557819894,78.49236297607422,0.013761453469034457
14713,2020-06-15,70.62976837158203,71.91793823242188,70.20037841796875,71.47901153564453,17684162.0,-0.02988208211015242,-1.0111669957208071,0.5597533931076794,40.92944213863198,58.627335310848125,6.40471351465051,4.685963466740532,5.457961557422237,5.9329113284309045,11.057273399860948,2.6049652099609375,1.7356624381839367,-4.872140121459964,-9.792097792647496,0.047817549727568576,-7.332118957053737,-2.4121612858661905,8.63561857910156,4.527169370881037,-62.345433223791176,2.4599788355937684,6,4.312976837158203,4.312976837158203,5.171758651733398,0.8969497680664062,4.541984558105469,0,0.05714676127737417,1.9461039427381324,72.80534362792969,-1.4913273158354479,73.8072509765625,1.6518638727330877,78.02481079101562,0.05714676127737417
14714,2020-06-16,73.44465637207031,73.864501953125,71.40267181396484,71.92748260498047,21437050.0,0.03985413042386332,1.0890718926320493,-1.786501006180825,48.586741791062224,56.79762288945329,3.36476362668256,1.7543555933919208,2.719716083605718,2.9730948908749326,11.661570350269427,3.2347335815429688,1.4434884742679372,-1.9260498046874943,-6.92173575880085,3.069636149425861,-4.423892781744172,0.5717931723691834,5.2768300666503904,36.91642293531548,-29.598778097570147,2.4978429770566812,6,1.4980888366699219,1.4980888366699219,2.022899627685547,-1.917938232421875,1.0400772094726562,1,0.032090456610673446,-1.0111669957208071,70.62976837158203,1.9461039427381324,72.80534362792969,-1.4913273158354479,73.8072509765625,0.032090456610673446
14715,2020-06-17,72.7957992553711,73.90267181396484,72.16603088378906,73.8167953491211,13983045.0,-0.008834640241382696,1.9119972367209088,-0.6729592324209616,43.023846854393625,55.33943521991258,3.52074574679078,2.4332769659813067,3.314365199636512,3.511087563870632,12.111192302023307,1.7366409301757812,1.3618510401614827,-2.514792251586911,-7.608007005516384,2.578422502342562,-5.061399628551655,0.03181512537783249,5.414420702104493,33.62176148392083,-31.007461914313375,2.5466073769647375,6,2.1469459533691406,2.1469459533691406,2.9699459075927734,-1.2690811157226562,0.7729034423828125,2,0.040765536539310254,1.0890718926320493,73.44465637207031,-1.0111669957208071,70.62976837158203,1.9461039427381324,72.80534362792969,0.040765536539310254
14716,2020-06-18,72.72901153564453,72.78626251220703,71.90839385986328,72.16603088378906,7750903.0,-0.000917466672661571,1.5915607157738263,-0.5514033357245337,37.56906150565678,52.86820683457298,3.118139416904185,2.5820987622795712,3.378883538101263,3.463668685118165,12.359048089061705,0.8874053955078125,1.0523447564393535,-2.549614334106451,-7.701837985739218,2.6026093175263156,-5.125726159922834,0.02649749170993232,5.000617929460645,60.77993764900055,0.059009481381131934,2.576111825816381,6,2.213733673095703,2.213733673095703,2.6359691619873047,-1.2022933959960938,2.58587646484375,3,0.04788761087188287,1.9119972367209088,72.7957992553711,1.0890718926320493,73.44465637207031,-1.0111669957208071,70.62976837158203,0.04788761087188287
14717,2020-06-19,74.33206176757812,74.40839385986328,72.33778381347656,73.59732818603516,17691393.0,0.02204141370941004,3.6667010566316747,1.3050778550229702,45.5424261136098,51.036563188079825,0.9642954782708557,1.1388949064529612,1.6980149674690779,1.752288606693611,12.212152485922074,2.0706100463867188,0.6324215667923312,-1.010972595214838,-6.077055256615182,4.055110066185506,-3.54401392591501,1.522068735485334,2.945812634698868,98.18603107951547,37.2931032952517,2.533041330700171,6,0.6106834411621094,0.6106834411621094,0.6655521392822266,-2.8053436279296875,1.7080154418945312,4,0.01938385187417402,1.5915607157738263,72.72901153564453,1.9119972367209088,72.7957992553711,1.0890718926320493,73.44465637207031,0.01938385187417402
14718,2020-06-22,73.23473358154297,74.07442474365234,72.92938995361328,73.82633972167969,7474231.0,-0.014762515123908249,1.1052764471127883,-0.8051981765884759,38.93996114194089,47.56929163434744,1.2758299667555661,2.3871721458175017,2.676406867184909,2.718722781586422,11.978783332338137,1.4026718139648438,0.3460778809206886,-2.1264305114746094,-7.157757713426875,2.9048966904776563,-4.642094112450735,0.38923308950151636,3.6184910616755275,60.95246797947031,4.5540318086642415,2.5156636009761306,6,1.3597297668457031,1.7080116271972656,2.065837860107422,-1.7080154418945312,2.4809188842773438,0,0.027882733482355482,3.6667010566316747,74.33206176757812,1.5915607157738263,72.72901153564453,1.9119972367209088,72.7957992553711,0.027882733482355482
14719,2020-06-23,73.58778381347656,75.01908111572266,73.36832427978516,73.95037841796875,11428650.0,0.004820803117150607,-3.1190983856229058,0.6128986497814116,35.997706473998406,43.660086475389505,0.17198788755240457,2.1329583624448105,2.266055303841341,2.2467771794715503,12.610828059307286,1.7843475341796875,-0.07801935978761776,-1.7667007446289062,-6.80753983796798,3.274138348710167,-4.287120291298436,0.7537188020406234,2.866270056226952,53.98774661290481,2.1058776264236485,2.5204195466695363,6,0.47232818603515625,1.3549613952636719,1.812978744506836,-2.061065673828125,1.7843551635742188,1,0.02152489223246401,1.1052764471127883,73.23473358154297,3.6667010566316747,74.33206176757812,1.5915607157738263,72.72901153564453,0.02152489223246401
14720,2020-06-24,72.39503479003906,73.36832427978516,71.99427795410156,73.21565246582031,8084901.0,-0.016208519425734647,1.4406634955482376,2.2631822581323906,34.54839367815967,41.658340824584315,0.5388358056139566,3.3723549519447005,3.3157105597212393,3.3286380061208263,12.985884498728423,1.593505859375,-0.669629348246076,-2.8792968749999943,-8.0599863908473,2.301392640847311,-5.46964163292364,-0.2889521170763487,3.6837985525603614,15.644161246333304,-31.306922156905962,2.5903447579236496,6,0.21469497680664062,2.547710418701172,3.1130752563476562,-0.868316650390625,4.169853210449219,2,0.028865222560697346,-3.1190983856229058,73.58778381347656,1.1052764471127883,73.23473358154297,3.6667010566316747,74.33206176757812,0.028865222560697346
14721,2020-06-25,73.06298065185547,73.43511199951172,71.86068725585938,72.18511199951172,7583328.0,0.009226404321146964,-1.0624956274049273,-1.0697657121606545,34.51281212024138,39.96115464641052,-0.27467209875590015,2.6549036562929302,2.533168519342695,2.523614129543546,13.218924455806564,1.5744247436523438,-1.350151264084559,-2.093507766723633,-7.36665706486211,3.1796415314148447,-4.730082415792879,0.5430668823456131,2.6631453952661133,38.066607565154584,-4.537901280903398,2.6365746490692388,6,-0.4532508850097656,1.8797645568847656,2.44512939453125,-1.5362625122070312,5.696563720703125,3,0.00692172754774667,1.4406634955482376,72.39503479003906,-3.1190983856229058,73.58778381347656,1.1052764471127883,73.23473358154297,0.00692172754774667
14722,2020-06-26,71.74618530273438,73.21565246582031,71.56488800048828,72.8530502319336,12328882.0,-0.018022743356113757,-1.24676410269723,-1.2608548286171175,29.827330911360903,38.727586732269295,0.9790380442102986,3.748287978856638,3.6890955828186804,3.6787421838946557,13.270488080964546,1.6507644653320312,-2.101231752638867,-3.1464672088623047,-8.552768917964983,2.2598345002403732,-5.849618063413644,-0.4433163543109657,3.648395886638042,5.248615123644941,-29.685037905931086,2.70315085455134,6,1.464691162109375,3.1965599060058594,3.878814697265625,-0.2194671630859375,6.183204650878906,4,0.04974066123091703,-1.0624956274049273,73.06298065185547,1.4406634955482376,72.39503479003906,-3.1190983856229058,73.58778381347656,0.04974066123091703
14723,2020-06-29,72.63359069824219,73.00572204589844,72.06106567382812,72.42366027832031,7230990.0,0.012368677049008125,-1.0203968409372757,-0.18966218405144783,34.175276023530145,37.12631275809906,0.453452025502628,2.7429965732492008,2.63366654415276,2.6717351039136616,13.324838268498606,1.2595367431640625,-2.315371560603907,-2.0949398040771428,-7.569297302779063,3.3794176946247774,-4.832118553428103,0.6422389452738173,2.4493383248460106,30.939286313799286,-1.6162510252776912,2.7371787493509587,6,0.6583938598632812,2.309154510498047,2.9914093017578125,-1.10687255859375,5.267173767089844,0,0.04689960221549261,-1.24676410269723,71.74618530273438,-1.0624956274049273,73.06298065185547,1.4406634955482376,72.39503479003906,0.04689960221549261
14724,2020-06-30,73.78816986083984,74.1030502319336,72.70992279052734,73.23473358154297,9940804.0,0.015895939488856925,1.354852853937221,2.636284343654601,38.96620665455139,36.67546384700548,-0.7233426183863685,1.3962207878402637,1.3320899263510455,1.4053393173881688,13.0389381775315,1.4694595336914062,-2.3835085337310318,-0.7728988647460966,-6.140864931854821,4.595067202362628,-3.456881898300466,1.911084168808273,1.0018061259411866,87.59415898665993,53.041038943585924,2.6839830335543646,6,-0.496185302734375,1.1545753479003906,1.8726119995117188,-2.2614517211914062,3.5496139526367188,1,0.02612183780429289,-1.0203968409372757,72.63359069824219,-1.24676410269723,71.74618530273438,-1.0624956274049273,73.06298065185547,0.02612183780429289
14725,2020-07-01,74.54198455810547,75.32442474365234,73.58778381347656,73.88359069824219,9948769.0,0.01021592890414924,-1.7786085290006775,1.1896470912599946,52.33475062585369,38.3160959714718,-1.3448362538611605,0.36502406636689955,0.5766630628930045,0.5520976778269073,12.352972040908346,1.7366409301757812,-2.0673108150759987,0.16889305114746378,-4.902681946174866,5.240468048469793,-2.366894447513701,2.7046805498086286,-4.341606140136719,79.187856403596,38.60073479069331,2.5357874986611644,7,-1.0973281860351562,0.4007606506347656,1.1187973022460938,-3.0152664184570312,2.7671737670898438,2,0.011136736214719445,1.354852853937221,73.78816986083984,-1.0203968409372757,72.63359069824219,-1.24676410269723,71.74618530273438,0.011136736214719445
14726,2020-07-02,75.1717529296875,75.67748260498047,74.63740539550781,74.97137451171875,6827825.0,0.00844850556790755,-1.3956173338488034,0.30434429933833157,57.70185428529712,39.66714354610373,-1.7787130434308125,-0.4984711840011755,-0.09111401228651062,-0.18328176502828342,11.69454426995586,1.135498046875,-2.0864741972730485,0.9308181762695256,-3.894918426224976,5.756554778764027,-1.4820501249777323,3.3436864775167834,-4.868893585205072,87.70290476137473,41.499456854954055,2.412868301247251,7,-1.550567626953125,-0.22900772094726562,0.47233009338378906,-3.6450347900390625,2.0324478149414062,3,0.01853269368487198,-1.7786085290006775,74.54198455810547,1.354852853937221,73.78816986083984,-1.0203968409372757,72.63359069824219,0.01853269368487198
14727,2020-07-06,75.93511199951172,76.35496520996094,75.28626251220703,75.61068725585938,8058282.0,0.01015486589142367,-1.1960977980543863,1.6190603106914407,69.01505274256988,43.00882039061806,-2.5599747626708336,-1.5423112310974005,-0.9120804226445074,-1.042638525424394,10.758062225428176,1.1832122802734375,-1.9008189102765414,1.8220397949218778,-2.6521047178381565,6.296184307681912,-0.4150324614581393,4.059112051301895,-5.417267724609374,90.22209982054335,37.146289201811314,2.2370722563800194,7,-1.9751853942871094,-0.9923667907714844,-0.2910289764404297,-4.408393859863281,1.2690887451171875,0,0.03719534084660392,-1.3956173338488034,75.1717529296875,-1.7786085290006775,74.54198455810547,1.354852853937221,73.78816986083984,0.03719534084660392
14728,2020-07-07,75.114501953125,76.03053283691406,74.9904556274414,75.38167572021484,6956414.0,-0.010806727280417983,-3.037046359773161,-0.8235307950991229,56.98323665856258,45.34054596668075,-1.6144555288809244,-1.0918120125536177,-0.1767195787122091,-0.29330083411036867,9.903884339106202,1.0400772094726562,-1.6075161118145331,1.200857162475586,-2.648760953493735,5.050475278444907,-0.7239518955090745,3.1256662204602463,-4.246430422119147,65.96848228096357,10.400472587946169,1.9248090579846584,7,-1.1545753479003906,-0.17175674438476562,0.5295810699462891,-3.5877838134765625,3.77862548828125,1,0.037474627765553326,-1.1960977980543863,75.93511199951172,-1.3956173338488034,75.1717529296875,-1.7786085290006775,74.54198455810547,0.037474627765553326
14729,2020-07-08,74.35114288330078,75.34351348876953,73.9312973022461,75.02862548828125,8211394.0,-0.010162605754885923,1.1605766144328693,2.5357377423684286,56.44269264365869,47.77324585173619,-0.8173832050452319,-0.689986192346737,0.41232063018173903,0.41312516051917214,8.692128901324237,1.4122161865234375,-1.611676872841656,0.6445590972900419,-2.559457048637782,3.8485752432178657,-0.95744897567387,2.246567170253954,-3.153857731557622,27.58615936035291,-29.487325882794764,1.6020080729639086,7,-0.3912162780761719,0.5916023254394531,1.2786273956298828,-2.8244247436523438,5.3625946044921875,2,0.04774131834937134,-3.037046359773161,75.114501953125,-1.1960977980543863,75.93511199951172,-1.3956173338488034,75.1717529296875,0.04774131834937134
14730,2020-07-09,73.17748260498047,74.7614517211914,72.5572509765625,74.37023162841797,7966058.0,-0.015785369703898877,1.2318882004851444,1.7605603666707959,51.70165782961769,49.68311759722245,0.5352239087358015,0.10741165090158233,1.4805619414045736,1.5120893142960767,8.119151090281889,2.2042007446289062,-1.41563486867814,-0.28673477172851847,-2.766981003852962,2.193511460395925,-1.5268578877907402,0.9533883443337032,-1.6707366497442422,16.33170876743261,-38.609301764117475,1.2401231160622193,7,0.7824440002441406,1.7652626037597656,2.4522876739501953,-1.6507644653320312,6.47900390625,3,0.056852204536111506,1.1605766144328693,74.35114288330078,-3.037046359773161,75.114501953125,-1.1960977980543863,75.93511199951172,0.056852204536111506
14731,2020-07-10,73.21565246582031,73.8072509765625,72.90076446533203,73.23473358154297,5161400.0,0.0005216066401996233,-1.79410208472962,0.015997594923753966,45.19310998195897,51.39042638284445,0.582214040176936,0.023872172286871773,1.347855262332672,1.4015817559701702,8.230110749243325,0.9064865112304688,-1.1862568339987263,-0.21898498535156818,-2.696114671574648,2.2581447008715116,-1.4575498284631152,1.0195798577599788,-1.4180133553006016,17.336783359516566,-30.806599573184492,1.2385648431115401,7,0.9923629760742188,1.7270927429199219,2.1970386505126953,-1.688934326171875,7.662208557128906,4,0.05591025581976461,1.2318882004851444,73.17748260498047,1.1605766144328693,74.35114288330078,-3.037046359773161,75.114501953125,0.05591025581976461
14732,2020-07-13,73.8072509765625,74.98091888427734,73.21565246582031,73.47328186035156,8114245.0,0.008080219062697847,-3.1573443536070434,-17.502598960415835,52.57731321425554,53.435097181813944,0.35059196357546796,-0.5152336709348475,0.7106339216453819,0.7473596854748479,7.574658792157251,1.7652664184570312,-0.7930718700204835,0.32251815795898153,-2.1415159219410924,2.7865522378590555,-0.9094988819910554,1.5545351979090185,-1.7361723000763192,35.9890170236134,-10.09894987650538,1.2320170399500348,7,0.6488571166992188,1.1354942321777344,1.6054401397705078,-2.2805328369140625,6.879768371582031,0,0.04602460765196503,-1.79410208472962,73.21565246582031,1.2318882004851444,73.17748260498047,1.1605766144328693,74.35114288330078,0.04602460765196503
14733,2020-07-14,74.66603088378906,75.0095443725586,73.8167953491211,73.9885482788086,8397100.0,0.011635440906737848,-1.336459353026012,2.0285786083063004,54.642576043666395,55.17691600282672,-0.2118453450136002,-1.1131967847673394,-0.13335879977432796,-0.17715126026062933,6.282196492813926,1.2022933959960938,-0.40492654259661265,0.979484939575201,-1.1365951563867753,3.0955650355371773,-0.07855510840579427,2.0375249875561963,-2.3379190152944034,75.6848968102497,29.33230149809124,1.0580400479809902,7,-0.20992279052734375,0.2767143249511719,1.118795394897461,-2.423664093017578,6.4694671630859375,1,0.03399363580461734,-3.1573443536070434,73.8072509765625,-1.79410208472962,73.21565246582031,1.2318882004851444,73.17748260498047,0.03399363580461734
14734,2020-07-15,75.80152893066406,76.3072509765625,75.22901153564453,75.61068725585938,7709717.0,0.01520769262052113,-1.2600025586081172,0.2816923614004662,64.73990843678322,56.55526687070778,-1.1529603917656175,-2.1745613996576623,-1.215653640355086,-1.37015945723833,6.020850676927607,1.6412200927734375,0.26330102901273733,1.9971393585205135,-0.315590911072718,4.309869628113745,0.8407742237238978,3.1535044933171292,-3.2318058616814227,86.51407877604167,34.77850461265911,1.1563651347966137,7,-1.3454208374023438,-0.8587837219238281,0.016695022583007812,-3.559162139892578,5.3339691162109375,2,0.04078543736987261,-1.336459353026012,74.66603088378906,-3.1573443536070434,73.8072509765625,-1.79410208472962,73.21565246582031,0.04078543736987261
14735,2020-07-16,75.76335906982422,76.15457916259766,75.14312744140625,76.1259536743164,5850774.0,-0.0005035500124905834,3.81820825004543,-1.899976013432478,62.358069210550575,57.072624084624834,-1.0318263682994626,-2.005492915669194,-1.1590025090029172,-1.3749174169854257,5.744904292061026,1.0114517211914062,0.813710568799749,1.810591506958005,-0.6080384957557783,4.229221509671788,0.6012765056011204,3.0199065083148895,-2.9665214723828797,84.0336397943986,29.306258053192707,1.2093150013568905,7,-1.3072509765625,-1.1688957214355469,0.753814697265625,-2.8769073486328125,5.324424743652344,3,0.05214101468663812,-1.2600025586081172,75.80152893066406,-1.336459353026012,74.66603088378906,-3.1573443536070434,73.8072509765625,0.05214101468663812
14736,2020-07-17,76.21183013916016,76.57442474365234,75.67748260498047,76.0687026977539,8191378.0,0.005919366232463696,1.065933293501564,-0.3947313049699112,72.20113744032686,57.42663349548672,-1.472048885623181,-2.2974531806983265,-1.5560224028946266,-1.8479942811737118,5.430567767722311,0.896942138671875,1.2198540559097495,2.084921646118161,-0.46089830517169617,4.630741597408019,0.8120116704732254,3.357831621763097,-3.2015048849676475,89.20454932639169,27.052761873933875,1.272909975644929,7,-1.6459922790527344,-2.1517181396484375,0.3053436279296875,-1.8225173950195312,5.295806884765625,4,0.045198447088601545,3.81820825004543,75.76335906982422,-1.2600025586081172,75.80152893066406,-1.336459353026012,74.66603088378906,0.045198447088601545
14737,2020-07-20,75.77290344238281,76.52671813964844,75.44847106933594,76.21183013916016,5434194.0,-0.005759298733226559,1.0178616046888498,-3.066684434968017,66.3356729975227,58.46579308870451,-1.1829511573883877,-1.8393521421142935,-1.0229269004555022,-1.4314476559322884,5.767188651366481,1.0782470703125,1.2674164063200237,1.5739528656005888,-1.0757385399245862,4.223644271125764,0.24910716283800127,2.8987985683631763,-2.477450229033522,70.93440826896261,4.634743223663719,1.3248457027625866,7,-1.2070655822753906,-2.3855018615722656,0.5152626037597656,-0.6059188842773438,5.982818603515625,0,0.0673718090326072,1.065933293501564,76.21183013916016,3.81820825004543,75.76335906982422,-1.2600025586081172,75.80152893066406,0.0673718090326072
14738,2020-07-21,75.27671813964844,76.45037841796875,75.1812973022461,76.0687026977539,8967526.0,-0.006548321104148713,-1.5825137205890345,1.8043663416245155,58.31556766736876,58.67389031356119,-0.7390551907257787,-1.2462379660897511,-0.4610060613139808,-0.9324162571154204,6.0637018796691615,1.2690811157226562,1.1550091893480072,0.9756683349609432,-1.6749518524598699,3.6262885223817563,-0.34964175874947045,2.300978428671357,-1.7189472038749045,9.333539442333013,-52.03057370821433,1.3253100937104096,7,-0.7108802795410156,-1.8893165588378906,0.5629749298095703,-0.0572509765625,6.345420837402344,1,0.07187217166480697,1.0178616046888498,75.77290344238281,1.065933293501564,76.21183013916016,3.81820825004543,75.76335906982422,0.07187217166480697
14739,2020-07-22,75.1717529296875,76.10687255859375,74.44656372070312,75.68701934814453,12362103.0,-0.0013943914208136565,1.4506894746028975,0.6506015971947942,53.7930901381035,58.90627168117072,-0.5648444957916041,-1.071455411962205,-0.33661943572511177,-0.8020280166142584,6.302451912263749,1.660308837890625,0.7871945945959027,0.7915046691894503,-1.864032453401748,3.4470417917806486,-0.5362638921061489,2.1192732304850495,-1.3726496892836622,34.08066603801322,-23.994946930986295,1.3277685612956,7,-0.4341583251953125,-1.1832046508789062,-0.22900772094726562,0.0477142333984375,6.717559814453125,2,0.07933492149326016,-1.5825137205890345,75.27671813964844,1.0178616046888498,75.77290344238281,1.065933293501564,76.21183013916016,0.07933492149326016
14740,2020-07-23,74.48473358154297,75.57251739501953,73.95992279052734,75.52481079101562,11558916.0,-0.009139328555862525,1.8403491208148839,2.018523179886581,45.89042908869196,58.98375158191884,0.36555078247097583,-0.2317351926503619,0.38438685221063906,-0.16660680367134262,6.258068464139085,1.6125946044921875,0.6741627323912667,3.814697322468419e-07,-2.4856604033644487,2.485661166303913,-1.2428300109473582,1.2428307738868227,2.089691162109375,20.073069380894577,-32.83985624267588,1.2428303924170903,7,0.4103050231933594,-0.41507720947265625,0.4580116271972656,1.0114479064941406,7.242362976074219,3,0.08929030346938194,1.4506894746028975,75.1717529296875,-1.5825137205890345,75.27671813964844,1.0178616046888498,75.77290344238281,0.08929030346938194
14741,2020-07-24,73.5687026977539,74.41793823242188,72.86259460449219,74.28434753417969,9068763.0,-0.012298236695526765,2.165042966597061,0.6880689528699798,36.098661541826374,57.15279028498226,1.494043024680252,0.7632583789433056,1.3029281139261997,0.7261037053852419,6.370469281265259,1.6221389770507812,0.5974139794349185,-0.9413166046142578,-3.375842999080561,1.4932097898520453,-2.1585798018474094,0.27594659261889376,2.953432006835939,19.270859360684955,-27.727939468931194,1.217263197233151,7,1.1498069763183594,0.5009536743164062,1.3740425109863281,1.9274787902832031,7.795799255371094,4,0.1022048893075318,1.8403491208148839,74.48473358154297,1.4506894746028975,75.1717529296875,-1.5825137205890345,75.27671813964844,0.1022048893075318
14742,2020-07-27,75.31488800048828,75.51526641845703,72.81488800048828,72.9103012084961,10958307.0,0.02373543692768809,-1.0808851628226912,-3.3600281446892892,51.061702005531444,56.75491539185615,-0.017650000890810702,-0.7397897836499112,-0.4868489450751099,-1.0919903482056412,6.136827331056005,2.70037841796875,0.7259101083966328,0.6264335632324247,-1.4522865608045379,2.7051536872693873,-0.4129264987860495,1.665793625250899,1.0608651000976579,68.76651325992475,23.168927565035773,1.0393600620184806,7,-0.6202316284179688,-1.2452316284179688,-0.3721427917480469,0.18129348754882812,5.2480926513671875,0,0.08222476575145876,2.165042966597061,73.5687026977539,1.8403491208148839,74.48473358154297,1.4506894746028975,75.1717529296875,0.08222476575145876
14743,2020-07-28,76.04007720947266,76.53626251220703,75.3530502319336,75.56298065185547,8494564.0,0.009628763027300424,-1.638279774764813,0.19841103644336144,58.98479291775642,56.11545811196429,-0.5894170109238388,-1.2613589164672305,-1.2397962338920934,-1.8644236582423446,6.056837121916008,1.22137451171875,0.9870390595908418,1.1812984466552763,-0.7408346363524174,3.10343152966297,0.22023190515143654,2.142364988159116,-3.225189208984375,86.66661199586689,37.188298117373236,0.9610665415038454,7,-1.3454208374023438,-1.9704208374023438,-1.0973320007324219,-0.5438957214355469,6.908393859863281,1,0.07516621558235026,-1.0808851628226912,75.31488800048828,2.165042966597061,73.5687026977539,1.8403491208148839,74.48473358154297,0.07516621558235026
14744,2020-07-29,75.71565246582031,76.08778381347656,75.13359069824219,75.62023162841797,6398040.0,-0.004266496767995509,1.2727446187953735,0.20000319826014648,64.84376882336932,56.39164695783304,-0.3111786593279646,-0.8275573571672652,-0.9456260729476895,-1.5990553025497718,6.470184077783784,0.954193115234375,1.11217364287252,0.7604995727539006,-1.1286159935778244,2.6496151390856255,-0.1840582104119619,1.705057355919763,-2.9007644653320312,77.94873792458709,23.27471875177514,0.9445577831658608,7,-1.02099609375,-1.64599609375,-0.9470481872558594,-0.21947097778320312,5.858772277832031,2,0.07800879103428171,-1.638279774764813,76.04007720947266,-1.0808851628226912,75.31488800048828,2.165042966597061,73.5687026977539,0.07800879103428171
14745,2020-07-30,75.37213897705078,75.64885711669922,74.07442474365234,75.1240463256836,7152600.0,-0.00453688870903679,2.9285727883645225,2.5999840089549853,62.176718474423964,55.27782262828826,-0.03240328601317799,-0.4412869597998963,-0.5702304442916102,-1.2678312548228092,6.388288280924781,1.6412277221679688,1.144574912499266,0.3754783630371037,-1.5118929758920103,2.2628497019662177,-0.5682073064274533,1.3191640325016607,-2.4828234863281295,68.71791507437962,8.935946334119272,0.9436856694645577,7,-0.696563720703125,-1.3024826049804688,-0.8707103729248047,0.12404251098632812,5.963737487792969,3,0.0864666155895375,1.2727446187953735,75.71565246582031,-1.638279774764813,76.04007720947266,-1.0808851628226912,75.31488800048828,0.0864666155895375
14746,2020-07-31,76.56488800048828,77.93893432617188,75.52481079101562,77.18511199951172,12291154.0,0.015824799980808102,1.269053150904971,-2.499969247801218,64.5812473627011,55.082886446641425,-1.3072786568415324,-1.6066902579245266,-1.696277716247863,-2.512680315390668,6.399765044237374,2.5667953491210938,0.9764444011887576,1.4985706329345732,-0.5146461573741306,3.511787423243277,0.4919622377802142,2.505179028088932,-3.6026335693359357,73.18435005561189,9.963419862876187,1.0066083951543532,7,-1.1879768371582031,-1.8129768371582031,-2.7886505126953125,-1.0687065124511719,2.9484710693359375,4,0.06742266190079182,2.9285727883645225,75.37213897705078,1.2727446187953735,75.71565246582031,-1.638279774764813,76.04007720947266,0.06742266190079182
14747,2020-08-03,78.7595443725586,79.96183013916016,78.11068725585938,78.38740539550781,10601463.0,0.028664005517206714,-2.999983514264283,-0.6000073806184958,68.96552699241514,56.266215260535475,-3.390247819021681,-3.772305968489377,-3.786895967182474,-4.70500062577004,6.407218515312064,3.396942138671875,0.9059066110185228,3.5520053863525334,0.9671018678764511,6.136908904828616,2.2595536271144994,4.844457145590567,-5.598222745605469,79.5786821896293,17.1935100390372,1.2924517592380387,8,-2.371185302734375,-2.996185302734375,-4.983306884765625,-3.2633628845214844,2.232818603515625,0,0.033074817805498036,1.269053150904971,76.56488800048828,2.9285727883645225,75.37213897705078,1.2727446187953735,75.71565246582031,0.033074817805498036
14748,2020-08-04,77.92938995361328,78.76908111572266,77.35687255859375,78.76908111572266,7218729.0,-0.010540365939884166,2.3636380156278394,-2.2563913319802364,60.145579681412585,56.97204743201426,-2.396230081839846,-2.867471244024003,-2.854667895900505,-3.804181729643048,6.427123969509302,1.4122085571289062,0.6698529665818285,2.581106567382818,-0.2747954110942885,5.437008545859925,1.1531555781442648,4.0090575566213715,-4.36003781592774,65.47816824202967,5.891291087672386,1.4279509892385511,8,-1.5410308837890625,-1.9179420471191406,-3.852579116821289,-2.433208465576172,1.8129730224609375,1,0.033794576087530004,-2.999983514264283,78.7595443725586,1.269053150904971,76.56488800048828,2.9285727883645225,75.37213897705078,0.033794576087530004
14749,2020-08-05,77.90076446533203,78.6927490234375,77.4332046508789,78.31106567382812,6492465.0,-0.0003673259639050963,1.1463386095491923,0.4886334726512811,60.20037079811892,58.56204095528392,-2.1677461700089253,-2.697588793599323,-2.749574436526487,-3.7393832249563843,7.010123484293562,1.2595443725585938,0.5434575288251438,2.375,-0.6558142499296196,5.40581424992962,0.8595928750351902,3.89040712496481,-3.947863647558009,64.99195256027804,8.146406543610098,1.5154071249648122,8,-1.5124053955078125,-1.6412239074707031,-3.7833995819091797,-2.404582977294922,2.7099227905273438,2,0.06479662476547676,2.3636380156278394,77.92938995361328,-2.999983514264283,78.7595443725586,1.269053150904971,76.56488800048828,0.06479662476547676
14750,2020-08-06,77.33778381347656,78.61640930175781,76.88931274414062,77.72901153564453,7256562.0,-0.007226895085298057,-1.6814733213695563,0.953513453206642,55.315311291880576,60.6972242608455,-1.2935285458634098,-1.9045977555414169,-2.1240119115789327,-3.039075343325706,7.322190447840976,1.7270965576171875,0.5459145070054632,1.6040042877197322,-1.3172894937412565,4.525298069180721,0.143357396989245,3.0646511784502195,-3.0243472364193735,40.860155888639184,-11.400939576253684,1.4606468907304937,8,-0.9494247436523438,-1.0782432556152344,-3.220418930053711,-1.8416023254394531,2.967559814453125,3,0.0547809973504505,1.1463386095491923,77.90076446533203,2.3636380156278394,77.92938995361328,-2.999983514264283,78.7595443725586,0.0547809973504505
14751,2020-08-07,77.30915832519531,77.30915832519531,76.364501953125,77.0896987915039,6977584.0,-0.00037013587498557765,7.60893446897271,-0.5609508765771564,57.544489105901604,61.417533938664405,-0.7582607005392106,-1.6375298906461069,-2.0776812369961135,-2.9413702534575066,7.545778957711044,0.9732818603515625,0.6177487375330628,1.3707035064697237,-1.3761343849902943,4.117541397929742,-0.0027154392602852795,2.7441224521997327,-2.6568181344119495,26.259944136803327,-22.662595889633764,1.3734189457300083,8,-0.2910308837890625,-1.0496177673339844,-3.115457534790039,-1.8129768371582031,3.0438919067382812,4,0.052085913582325505,-1.6814733213695563,77.33778381347656,1.1463386095491923,77.90076446533203,2.3636380156278394,77.92938995361328,0.052085913582325505
14752,2020-08-10,77.2042007446289,77.4904556274414,76.62213897705078,77.29962158203125,5782445.0,-0.001357634500752325,2.640062047239058,-0.4347992351816444,59.844062328310756,61.51300831761488,-0.399088901021841,-1.3333967531860935,-2.007552296647745,-2.7238199481172103,8.069278053800533,0.868316650390625,0.8368495199874246,1.0958984374999972,-1.5126878686926517,3.704484743692646,-0.20839471559632727,2.4001915905963216,-2.23329115694294,34.92082126324273,-18.224199856453716,1.3042931530963262,8,-0.18607330322265625,-0.9446601867675781,-2.9222354888916016,-1.7080192565917969,4.446563720703125,0,0.02990974976651084,7.60893446897271,77.30915832519531,-1.6814733213695563,77.33778381347656,1.1463386095491923,77.90076446533203,0.02990974976651084
14753,2020-08-11,77.2042007446289,78.12023162841797,76.93701934814453,78.00572204589844,7636671.0,0.0,1.2962946511197484,8.399856080594867,60.49263970847148,61.02954952707068,-0.24204598107411357,-1.194749086350356,-2.0074157577681717,-2.596371893265143,8.713189712589914,1.1832122802734375,1.2591078699360594,0.9689899444580021,-1.5906631228920673,3.5286430118080716,-0.3108365892170326,2.248816478133037,-1.9338359238544882,36.065708068998056,-18.685679846460054,1.2798265336750314,8,-0.18607330322265625,-0.9446601867675781,-2.7528648376464844,-1.7080192565917969,4.513359069824219,1,0.04906678904656436,2.640062047239058,77.2042007446289,7.60893446897271,77.30915832519531,-1.6814733213695563,77.33778381347656,0.04906678904656436
14754,2020-08-12,78.89312744140625,79.11259460449219,77.614501953125,77.64312744140625,7295652.0,0.0218760984569204,-1.2919740405266598,-1.5595343480205983,70.62499241488068,61.96824663156586,-1.6012351085623493,-2.7828642609779024,-3.715952199894616,-4.156334290657554,8.922517509739977,1.9083938598632812,1.4634775067146961,2.5033367156982393,-0.30715883940310107,5.31383227079958,1.0980889381475691,3.9085844932489096,-3.3412747015286897,92.01383683418565,31.517806371799047,1.4052477775506698,8,-1.1498069763183594,-2.633586883544922,-4.441791534423828,-3.3969459533691406,2.9866409301757812,2,0.010764379131739776,1.2962946511197484,77.2042007446289,2.640062047239058,77.2042007446289,7.60893446897271,77.30915832519531,0.010764379131739776
14755,2020-08-13,79.71373748779297,79.79962158203125,78.25381469726562,78.36832427978516,7455262.0,0.010401540324233904,1.0377350900130746,1.07633056640625,79.00900550472461,63.57133086956847,-1.9458509860985203,-3.4702700072340917,-4.584569664340393,-4.766329218895564,9.295497414211999,1.545806884765625,1.5616038444195652,3.1264278411865263,-0.03237392981648668,6.285229612189539,1.5470269556850127,4.70582872668804,-3.89728610395845,97.49982232014356,30.475910660204832,1.5794008855015085,8,-1.5505714416503906,-3.4541969299316406,-5.262401580810547,-4.217555999755859,-0.3912200927734375,3,0.011252135407698871,-1.2919740405266598,78.89312744140625,1.2962946511197484,77.2042007446289,2.640062047239058,77.2042007446289,0.011252135407698871
14756,2020-08-14,79.65648651123047,80.56298065185547,79.36068725585938,79.56106567382812,7390496.0,-0.0007182071543347934,-3.8462212654724377,0.07092307168861216,74.38370369100772,64.17335050274542,-1.5689275913092757,-3.3115047890856317,-4.56129288423935,-4.537032768777436,9.596295417184495,1.2022933959960938,1.6490492593272705,2.896944046020508,-0.5391251547741547,6.33301324681517,1.1789094456231766,4.614978646417839,-3.5913124020764116,76.99744837706714,9.772861958161982,1.7180346003973332,8,-1.1927452087402344,-2.9675521850585938,-5.205150604248047,-4.160305023193359,-0.5152664184570312,4,0.00814569089245154,1.0377350900130746,79.71373748779297,-1.2919740405266598,78.89312744140625,1.2962946511197484,77.2042007446289,0.00814569089245154
14757,2020-08-17,80.87786102294922,81.27862548828125,80.16221618652344,80.41984558105469,8764319.0,0.015333020136992337,-1.2941310192915207,4.799952026864956,75.73604258697357,65.90562415891888,-2.7471066875801995,-4.354053851669519,-5.82498997302622,-5.564867198885878,10.152509976997164,1.6221389770507812,1.8413767640856946,3.8630706787109403,0.003284034436347838,7.722857322985533,1.933177356573637,5.792964000848244,-4.452862390379053,90.76921184473424,24.929716169983053,1.9298933221372978,8,-2.0562973022460938,-3.831104278564453,-6.302480697631836,-5.935115814208984,-2.032440185546875,0,-0.006488930151932526,-3.8462212654724377,79.65648651123047,1.0377350900130746,79.71373748779297,-1.2919740405266598,78.89312744140625,-0.006488930151932526
14758,2020-08-18,80.68701934814453,81.11640930175781,79.9332046508789,81.00190734863281,6551572.0,-0.002359628115666146,3.350881622690738,-0.6875052054703247,76.82797589295934,67.75313583612336,-2.3735642067377114,-3.9390613661706766,-5.6992483596521595,-5.260532595251249,10.848219298709195,1.1832046508789062,1.928762983641434,3.4017139434814396,-0.6961951349634177,7.499623021926297,1.3527594042590039,5.450668482703875,-3.7766580300032615,83.8540885846118,18.738891859721107,2.0489545392224318,8,-1.8654556274414062,-3.6402626037597656,-5.987592697143555,-5.744274139404297,-1.3454132080078125,1,0.01194423991583049,-1.2941310192915207,80.87786102294922,-3.8462212654724377,79.65648651123047,1.0377350900130746,79.71373748779297,0.01194423991583049
14759,2020-08-19,81.135498046875,81.78434753417969,80.68701934814453,80.68701934814453,6896050.0,0.005558250910166818,-3.8935576612285865,-1.4242482979187363,80.75355710708979,70.57960759336883,-2.5869919111922,-4.129568084860537,-6.189270692822589,-5.564333747771258,12.12626366556829,1.0973281860351562,1.7893784599072973,3.5520053863525334,-0.7606356630261644,7.864646435731231,1.3956848616631845,5.708325911041882,-3.7883103117197265,81.62176880156628,16.26159694425371,2.1563205246893458,8,-2.0610733032226562,-3.8358802795410156,-6.436071395874023,-6.192752838134766,-2.0038223266601562,2,0.007173947058805918,3.350881622690738,80.68701934814453,-1.2941310192915207,80.87786102294922,-3.8462212654724377,79.65648651123047,0.007173947058805918
14760,2020-08-20,81.135498046875,81.40267181396484,80.52481079101562,80.91603088378906,6380434.0,0.0,1.3291162301121413,0.48935916846707384,77.94631469838288,72.84647710364453,-2.225689036699535,-3.800622090759987,-6.216597956558374,-5.497718479136353,13.557750385543038,0.8778610229492188,1.8391589691364345,3.2194671630859375,-1.1127243799212607,7.551658706093136,1.0533713915823455,5.3855629345895295,-3.2558511358367923,73.22852987654011,8.49214645648128,2.166095771503598,8,-1.9322547912597656,-3.8358802795410156,-6.436071395874023,-6.192752838134766,-2.1660308837890625,3,0.00917317749472657,-3.8935576612285865,81.135498046875,3.350881622690738,80.68701934814453,-1.2941310192915207,80.87786102294922,0.00917317749472657
14761,2020-08-21,81.08778381347656,81.27862548828125,80.26717376708984,81.2022933959961,6890495.0,-0.0005880808591434139,6.571489762700248,-0.5217618021275117,69.30373781525363,73.8975521577493,-1.7719487874955888,-3.3315233994779874,-6.061363498907696,-5.382837745262265,14.384641754113137,1.0114517211914062,1.9025106908809022,2.7957988739013615,-1.2429964697842024,6.834594217586925,0.7764012020585795,4.8151965457441435,-2.7395728276613767,62.371153140751666,-0.4676296454037683,2.0193976718427784,8,-1.7271003723144531,-3.788166046142578,-6.562498092651367,-6.145038604736328,-2.9389266967773438,4,-0.021769819514584454,1.3291162301121413,81.135498046875,-3.8935576612285865,81.135498046875,3.350881622690738,80.68701934814453,-0.021769819514584454
14762,2020-08-24,81.50763702392578,81.55534362792969,80.61068725585938,81.2977066040039,7582280.0,0.005177761565354766,5.187496876717805,-1.8333000199880072,81.83358311070567,76.26876809133087,-1.695459034928561,-3.440014814838065,-6.334301509957044,-5.684560605392022,15.953351064067393,0.9446563720703125,2.1005113862496074,2.906014633178714,-1.1212915659767617,6.933320832334189,0.892361533600976,4.9196677327564515,-2.7470896523068546,85.05190967428173,21.61559844045054,2.0136530995777404,8,-1.8082122802734375,-4.208019256591797,-7.194662094116211,-6.564891815185547,-2.35687255859375,0,-0.029033069998799066,6.571489762700248,81.08778381347656,1.3291162301121413,81.135498046875,-3.8935576612285865,81.135498046875,-0.029033069998799066
14763,2020-08-25,81.75572204589844,82.33778381347656,81.2977066040039,81.97518920898438,10245982.0,0.0030437027870140465,1.2020223230871117,-1.0454281145515336,83.00647617454969,77.64448850907186,-1.3745638932500412,-3.4129252740530376,-6.359423466286742,-5.8586473971523105,17.249956579953494,1.0400772094726562,2.3082768800611007,2.8683174133300753,-1.2045602303656011,6.941195057025752,0.8318785914822371,4.9047562351779135,-2.63231865477222,71.88935847221249,8.29251003891305,2.036438821847838,8,-1.4599227905273438,-4.179386138916016,-7.779102325439453,-6.812976837158203,-3.8549575805664062,1,-0.03559752315394171,5.187496876717805,81.50763702392578,6.571489762700248,81.08778381347656,1.3291162301121413,81.135498046875,-0.03559752315394171
14764,2020-08-26,81.62213897705078,81.75572204589844,80.78244018554688,81.40267181396484,7844175.0,-0.0016339292896546675,3.000062711651825,-1.0,89.5944236602415,78.82064608190707,-0.9087226246790152,-2.966235157005741,-6.090578700574213,-5.641645491067692,18.5989481982743,0.9732818603515625,2.5263415943262117,2.4394100189208956,-1.520095782503958,6.398915820345749,0.4596571182084688,4.419162919633322,-2.048722326795513,65.437971400042,-0.9921644256676672,1.9797529007124286,8,-0.7729034423828125,-4.045803070068359,-7.645519256591797,-6.679393768310547,-4.5229034423828125,2,-0.02794012587142891,1.2020223230871117,81.75572204589844,5.187496876717805,81.50763702392578,6.571489762700248,81.08778381347656,-0.02794012587142891
14765,2020-08-27,81.88931274414062,82.21373748779297,81.1832046508789,81.53626251220703,6464902.0,0.0032733002398401823,1.0571576518607078,1.6086699575888201,90.54059529501382,80.61585626012997,-0.9329463522423254,-2.867123402635869,-6.195679580574193,-5.884857286007346,20.25535609240602,1.0305328369140625,2.777648615555023,2.380725097656253,-1.3227677487476086,6.084217944060114,0.5289786744543221,4.232471520858184,-1.9288846910343693,78.3411140055785,6.547590441148614,1.8517464232019292,8,-0.7538185119628906,-4.312976837158203,-7.526241302490234,-6.946567535400391,-4.370231628417969,3,-0.03367517605797832,3.000062711651825,81.62213897705078,1.2020223230871117,81.75572204589844,5.187496876717805,81.50763702392578,-0.03367517605797832
14766,2020-08-28,81.72709655761719,81.94656372070312,81.02098846435547,81.94656372070312,6134049.0,-0.0019809201113980546,7.434749356879649,-0.621631550513236,89.63205515094711,82.15985765612704,-0.4985542845102344,-2.4225431962351394,-5.867780784143889,-5.672716467134734,21.228067428067277,0.9255752563476562,2.7766766758031878,1.9603984832763643,-1.5958954429030143,5.516692409455743,0.18225152018668211,3.7385454463660466,-1.4338386980590911,64.64081564137224,-11.328714616223692,1.7781469630896887,8,-0.5916023254394531,-4.150760650634766,-7.244749069213867,-6.784351348876953,-5.744270324707031,4,-0.03374192294457856,1.0571576518607078,81.88931274414062,3.000062711651825,81.62213897705078,1.2020223230871117,81.75572204589844,-0.03374192294457856
14767,2020-08-31,81.364501953125,81.99427795410156,81.2404556274414,81.67938995361328,7929273.0,-0.004436650997831082,-1.6779688579908119,1.434784120141834,84.27669318877548,82.98749291121771,-0.06668262876563347,-1.9550203087997886,-5.3919799411205105,-5.308420464140724,21.42855688057231,0.7538223266601562,2.6069298297895784,1.4675559997558594,-2.124061559323792,5.059173558835511,-0.3282527797839663,3.263364779295685,-0.785010460018313,37.42335501466679,-41.79292793337337,1.7958087795398234,8,-0.062023162841796875,-3.788166046142578,-6.970418930053711,-6.421756744384766,-4.990455627441406,0,-0.03952147139397899,7.434749356879649,81.72709655761719,1.0571576518607078,81.88931274414062,3.000062711651825,81.62213897705078,-0.03952147139397899
14768,2020-09-01,80.56298065185547,81.87023162841797,80.07633972167969,81.44084167480469,6797433.0,-0.009850994992033457,1.0659330038440418,2.787851622125845,66.11423851054963,81.36090195604659,0.7994658179732141,-0.9972080854242051,-4.44885650198438,-4.5230964977709505,21.725082198168334,1.7938919067382812,2.538216934555294,0.5343551635742188,-2.944882196595202,4.01359252374364,-1.2052635165104846,2.273973843658922,1.7748031616210938,22.767916102986582,-52.56460968443373,1.7396186800847102,9,0.6440811157226562,-2.3568763732910156,-6.180824279785156,-5.620235443115234,-3.7690887451171875,1,-0.017529343813955767,-1.6779688579908119,81.364501953125,7.434749356879649,81.72709655761719,1.0571576518607078,81.88931274414062,-0.017529343813955767
14769,2020-09-02,82.94847106933594,83.21565246582031,80.4103012084961,80.61068725585938,11571597.0,0.02961025520876781,-1.048781439094242,-2.6630454620512243,73.97456558494065,80.91959649899745,-1.4547969402546528,-3.1464685421086642,-6.673487250715624,-6.8813673081504305,22.280164443070422,2.8053512573242188,2.408615067651084,2.6674602508544893,-0.8932294657773809,6.22814996748636,0.8871153925385471,4.447805109170432,-2.87213134765625,91.4891755533737,18.177418234562225,1.780344858315938,9,-1.3024749755859375,-4.303432464599609,-8.566314697265625,-8.005725860595703,-6.269081115722656,2,-0.060853521938753596,1.0659330038440418,80.56298065185547,-1.6779688579908119,81.364501953125,7.434749356879649,81.72709655761719,-0.060853521938753596
14770,2020-09-03,81.57442474365234,83.77862548828125,81.04962158203125,83.67366027832031,12983672.0,-0.016565059101994017,1.3636273528333118,-0.8979596498900195,61.893492803951446,80.0962359421861,-0.013344529528197313,-1.5165015133830906,-5.112779467823827,-5.522857453578084,23.274755297164617,2.72900390625,2.252303648977545,1.0815818786621065,-2.23776512549027,4.400928882814483,-0.5780916234140818,2.741255380738295,-1.4980850219726562,40.46378687153025,-31.04409840652236,1.65967350207619,9,0.353057861328125,-2.647899627685547,-7.192268371582031,-6.631679534912109,-4.8950347900390625,3,-0.05486019941970366,-1.048781439094242,82.94847106933594,1.0659330038440418,80.56298065185547,-1.6779688579908119,81.364501953125,-0.05486019941970366
14771,2020-09-04,81.33587646484375,82.9103012084961,80.39122009277344,81.63167572021484,9359688.0,-0.00292430231115004,-1.30567688638895,0.14090808319795312,53.234505268806664,76.91856062641956,0.29513297936679805,-1.0127375466109214,-4.708026314751706,-5.289658921440079,24.439851173602126,2.5190811157226562,2.003271957139688,0.6416976928710909,-2.3354058797178254,3.6188012654600072,-0.8468540934233744,2.130249479165556,-1.1114453124999955,34.02051658265776,-33.60302223168179,1.4885517862944617,9,0.5916061401367188,-1.6841583251953125,-6.963260650634766,-6.393131256103516,-4.322517395019531,4,-0.04692634437609888,1.3636273528333118,81.57442474365234,-1.048781439094242,82.94847106933594,1.0659330038440418,80.56298065185547,-0.04692634437609888
14772,2020-09-08,79.51335906982422,82.00381469726562,79.19847106933594,82.00381469726562,9095592.0,-0.02240730012674408,1.2528758167932383,8.419411415748884,43.263979626509354,72.50272767663729,2.017135965199799,1.045236057084054,-2.694604327799354,-3.497312768445198,25.273637293221096,2.8053436279296875,1.7744979528165743,-1.2962776184081974,-3.8529086219063373,1.2603533850899424,-2.5745931201572745,-0.017962116659120397,4.265266418457031,6.875052054703247,-56.27078364631049,1.2783155017490724,9,1.975189208984375,0.5582046508789062,-4.448947906494141,-4.570613861083984,-2.6908416748046875,1,-0.044401756864701714,-1.30567688638895,81.33587646484375,1.3636273528333118,81.57442474365234,-1.048781439094242,82.94847106933594,-0.044401756864701714
14773,2020-09-09,80.99236297607422,81.88931274414062,79.8282470703125,79.9332046508789,8862307.0,0.01860069708476564,-2.2481423590236864,-0.42528696898866214,49.26539744343744,68.02172476365907,0.46763952008836895,-0.14273504456295427,-3.9901895534951137,-5.005202415230329,25.84759810736914,2.3759536743164062,1.7176013901778475,-0.006681823730474434,-1.9186624345373389,1.90529878707639,-0.9626721291339067,0.9493084816729578,2.694659423828128,39.166625022904064,-20.748115357781053,0.9559903054034303,9,0.496185302734375,-0.9207992553710938,-4.91650390625,-5.911258697509766,-5.553428649902344,2,-0.05702163118459591,1.2528758167932383,79.51335906982422,-1.30567688638895,81.33587646484375,1.3636273528333118,81.57442474365234,-0.05702163118459591
14774,2020-09-10,79.74236297607422,80.99236297607422,79.46565246582031,80.84923553466797,6907578.0,-0.015433553906425201,1.1917743702081052,-1.0450491982769798,43.66315956049082,62.8131207931565,1.590175871261991,1.2376021883917474,-2.6047355182400906,-3.786165167564974,25.906622024079397,1.5267105102539062,1.5151928514374902,-1.2991436004638643,-3.0446782374586405,0.44639103653091183,-2.1719109189612595,-0.42637628196646915,3.854888397216797,11.874968767178053,-44.44076200490573,0.8727673184973883,9,1.746185302734375,0.32920074462890625,-3.542459487915039,-4.661258697509766,-3.5687026977539062,3,-0.036974964865545745,-2.2481423590236864,80.99236297607422,1.2528758167932383,79.51335906982422,-1.30567688638895,81.33587646484375,-0.036974964865545745
14775,2020-09-11,80.61068725585938,80.99236297607422,79.9427490234375,80.0,7171254.0,0.010889121508045774,-1.8947313049699113,-0.5517231872070582,47.980621927370336,58.18518376831464,0.5826797788921567,0.46369439998869666,-3.3490244087311822,-4.611546601817807,25.67235512903661,1.25,1.2848726958739576,-0.4756668090820284,-2.120764255706348,1.1694306375422912,-1.2982155323941953,0.3468819142301385,2.8985885113525427,38.04635809231743,-16.78035497414892,0.8225487233121613,9,0.8778610229492188,-0.53912353515625,-4.286737442016602,-5.529582977294922,-5.543891906738281,4,-0.048768934195637215,1.1917743702081052,79.74236297607422,-2.2481423590236864,80.99236297607422,1.2528758167932383,79.51335906982422,-0.048768934195637215
14776,2020-09-14,80.30534362792969,81.2022933959961,79.89503479003906,80.34351348876953,8575994.0,-0.0037878802218932472,-2.0444284533994295,-0.06250312328219479,44.86131246906262,53.80569702167988,0.7433053719227445,0.8644626499130084,-2.9409385931822385,-4.2862346534280675,25.15764204427486,1.3072586059570312,1.0160454812746593,-0.813453292846674,-2.3626158473222034,0.7357092616288554,-1.5880345700844316,-0.0388720156089164,3.1177160453247126,39.455863715726316,-11.070547247209056,0.7745812772377635,9,1.1832046508789062,-0.2337799072265625,-3.981393814086914,-5.224239349365234,-5.620231628417969,0,-0.04515208466221321,-1.8947313049699113,80.61068725585938,1.1917743702081052,79.74236297607422,-2.2481423590236864,80.99236297607422,-0.04515208466221321
14777,2020-09-15,80.3530502319336,81.26908111572266,79.8187026977539,80.84923553466797,10826678.0,0.0005940651250424533,1.1714259606158908,12.99940035978413,43.90040309871772,51.33749308703189,0.6001480748595327,0.817327407645692,-2.9078394427821195,-4.327205069562268,24.311343895937608,1.45037841796875,0.692337897039593,-0.7395061492919979,-2.323245462781756,0.8442331641977603,-1.531375806036877,0.05236350745288121,2.9855176692424408,36.613950150153926,-10.74711017465782,0.7918696567448806,9,1.135498046875,-0.15266799926757812,-3.7142162322998047,-5.271945953369141,-5.858772277832031,1,-0.041562717936277305,-2.0444284533994295,80.30534362792969,-1.8947313049699113,80.61068725585938,1.1917743702081052,79.74236297607422,-0.041562717936277305
14778,2020-09-16,81.65076446533203,82.15648651123047,80.62976837158203,80.62976837158203,10380230.0,0.01615015521691676,-1.9906444285031086,-2.0576911249154315,50.113035199980715,48.68621193314745,-0.5889740079631878,-0.4263422587775807,-4.081547567467055,-5.618948193153528,23.786035087660558,1.803436279296875,0.3980760292509018,0.5100208282470646,-1.080397141285573,2.1004387977797023,-0.2851881565192542,1.3052298130133835,1.605001499207205,81.20575117736955,34.63875185708671,0.795208984766321,9,-0.1622161865234375,-1.2929420471191406,-5.011930465698242,-6.569660186767578,-6.068702697753906,2,-0.05913290710661401,1.1714259606158908,80.3530502319336,-2.0444284533994295,80.30534362792969,-1.8947313049699113,80.61068725585938,-0.05913290710661401
14779,2020-09-17,81.71755981445312,81.84160614013672,80.58206176757812,81.46946716308594,8090455.0,0.000818061527757763,4.076911249154315,0.242990793878527,49.31088358242582,47.288144241866824,-0.9484788164561877,-0.4714675392569774,-3.996394793287834,-5.718174863237081,22.948642717630545,1.2595443725585938,0.14195728954960884,0.547713088989255,-1.0634675079514722,2.158893685929982,-0.2578772094811086,1.3533033874596185,1.4570602521820462,81.22466695820741,37.07917745785079,0.805590298470366,9,-0.6631736755371094,-1.02099609375,-5.078725814819336,-6.636455535888672,-5.5438995361328125,3,-0.07683324737715391,-1.9906444285031086,81.65076446533203,1.1714259606158908,80.3530502319336,-2.0444284533994295,80.30534362792969,-0.07683324737715391
14780,2020-09-18,81.87976837158203,82.34732818603516,81.04962158203125,81.65076446533203,12308446.0,0.001984990221161942,1.229499816494521,0.9230579986469033,50.612558505444184,46.99681682371544,-1.1877209924764287,-0.6061351644680713,-3.9638011409192018,-5.8695403574602665,22.301844183096627,1.2977066040039062,0.10017465378994928,0.6727081298828068,-0.969219546381737,2.3146358061473506,-0.1482557082494651,1.4936719680150787,1.2153287151071481,81.50932921383573,38.30580458922369,0.8209638381322685,9,-1.1068687438964844,-0.8635482788085938,-4.878337860107422,-6.798664093017578,-6.6507568359375,4,-0.06968886462119173,4.076911249154315,81.71755981445312,-1.9906444285031086,81.65076446533203,1.1714259606158908,80.3530502319336,-0.06968886462119173
14781,2020-09-21,79.32251739501953,81.4312973022461,78.33015441894531,81.03053283691406,10445311.0,-0.031231780785667684,1.4714788207861222,-7.458455490405117,43.033846541454096,46.971246480931526,1.1777543316166827,1.9100130036271423,-1.238677552028122,-3.3099598573467546,21.401475806418667,3.5496139526367188,-0.29371276552700465,-1.7962795257568303,-3.642306123337434,0.04974707182377358,-2.7192928245471393,-0.8732662269665212,3.694647171322586,24.70301345199501,-18.437223562504283,0.9230132987903029,9,1.0162239074707031,1.73187255859375,-2.111164093017578,-4.241413116455078,-4.904579162597656,0,-0.0536508697108703,1.229499816494521,81.87976837158203,4.076911249154315,81.71755981445312,-1.9906444285031086,81.65076446533203,-0.0536508697108703
14782,2020-09-22,79.14122009277344,79.74236297607422,78.43511199951172,79.29389190673828,8143170.0,-0.0022855717165813916,1.4909176812647646,0.08938549981462704,44.93539642964107,46.49013525717638,1.453570873455746,2.0078792927895392,-0.9072250644481699,-3.105576411117042,20.327744561115658,1.3072509765625,-0.5340780037513326,-1.8592559814453153,-3.8940447057871097,0.17553274289647902,-2.8766503436162054,-0.8418616192744253,3.688464067672811,20.189957439050097,-24.47273715837604,1.017394362170897,9,1.1975212097167969,1.9131698608398438,-1.5648822784423828,-3.759540557861328,-6.45037841796875,1,-0.056305779567689784,1.4714788207861222,79.32251739501953,1.229499816494521,81.87976837158203,4.076911249154315,81.71755981445312,-0.056305779567689784
14783,2020-09-23,78.84542083740234,79.98091888427734,78.7977066040039,79.28434753417969,7085842.0,-0.003737613029270226,-3.4285612301717614,2.874968767178052,32.82747680346698,45.28617050639595,1.5788304412863,2.1865736440828414,-0.48929724118006845,-2.7627328280422745,18.79352719525866,1.1832122802734375,-0.6912113857443103,-2.009540176391596,-4.2251360171316605,0.20605566434846878,-3.117338096761628,-0.9017422560215635,3.8042821333838646,12.82659024307791,-24.84243553334101,1.1077979203700354,9,1.4933204650878906,2.2089691162109375,-0.9112606048583984,-3.1059188842773438,-6.431297302246094,2,-0.055185739857662175,1.4909176812647646,79.14122009277344,1.4714788207861222,79.32251739501953,1.229499816494521,81.87976837158203,-0.055185739857662175
14784,2020-09-24,79.34160614013672,79.65648651123047,78.10114288330078,78.3396987915039,7844280.0,0.006293140393753838,-1.103209565764632,-2.2826302341346403,39.913812831025176,44.389858384579824,1.1396677649588582,1.5924206722672807,-0.8916763293850778,-3.196169964044259,17.76149151118241,1.5553436279296875,-0.6033300587237562,-1.3993282318115234,-3.6823893283704763,0.8837328647474294,-2.540858780091,-0.257797683532047,3.1353148885758486,29.21359216323245,-7.767233373797588,1.141530548279479,9,0.88262939453125,1.5982780456542969,-1.4074459075927734,-3.6021041870117188,-7.5763397216796875,3,-0.04738427359181907,-3.4285612301717614,78.84542083740234,1.4909176812647646,79.14122009277344,1.4714788207861222,79.32251739501953,-0.04738427359181907
14785,2020-09-25,79.13167572021484,79.42748260498047,78.05343627929688,78.38740539550781,6932101.0,-0.00264590585110025,1.0571340457003833,0.7428534442058452,40.01727658780481,43.851632175551174,1.2490928197338889,1.6708272415094996,-0.5872145068586718,-2.941596161282746,16.475517226667748,1.3740463256835938,-0.6969587416729155,-1.471376800537115,-3.7951423601009964,0.8523887590267663,-2.6332595803190486,-0.3094940207551815,3.082698619773012,31.920775709610318,-5.21001503987172,1.1618827797819384,9,1.0687065124511719,1.7843551635742188,-0.9446544647216797,-3.139312744140625,-5.935111999511719,4,-0.03738092761175893,-1.103209565764632,79.34160614013672,-3.4285612301717614,78.84542083740234,1.4909176812647646,79.14122009277344,-0.03738092761175893
14786,2020-09-28,78.96946716308594,79.86640930175781,78.77862548828125,79.38931274414062,6123674.0,-0.0020498562131102682,-1.7142721163547754,-0.5641036154705648,47.10071781523884,44.207222699609076,1.3431232292789872,1.7031708209777747,-0.34486816693838307,-2.7216743576383493,15.138014257375515,1.0877838134765625,-0.6271851550022518,-1.495703887939456,-3.8654411780741498,0.8740334021952378,-2.68057253300681,-0.31083524287210196,2.912032132046633,47.52472896108677,6.295523396619295,1.184868645067349,9,1.2309150695800781,1.946563720703125,-0.7180366516113281,-2.9771041870117188,-5.572517395019531,0,-0.047365846089814756,1.0571340457003833,79.13167572021484,-1.103209565764632,79.34160614013672,-3.4285612301717614,78.84542083740234,-0.047365846089814756
14787,2020-09-29,78.14885711669922,79.34160614013672,77.95801544189453,78.89312744140625,6742413.0,-0.010391485163398828,-1.4576334351982978,1.7727239687443213,33.69806355893654,42.38333696171527,2.031859327540687,2.3932224752775397,0.5621464535047522,-1.8243785479423025,13.897455850036259,1.3835906982421875,-0.7023531052528398,-2.15553169250488,-4.698379495156601,0.3873161101468412,-3.4269555938307406,-0.8841077911790194,3.4263971371664894,9.43404765676269,-30.731857682843366,1.2714239013258626,9,2.003814697265625,2.719463348388672,0.18129348754882812,-2.156494140625,-1.22137451171875,1,-0.047741182941498206,-1.7142721163547754,78.96946716308594,1.0571340457003833,79.13167572021484,-1.103209565764632,79.34160614013672,-0.047741182941498206
14788,2020-09-30,79.15076446533203,79.50381469726562,78.26335906982422,78.49236297607422,11593605.0,0.0128204990526819,-1.2222237408597008,-0.8846268182423913,46.509035575044344,42.072020516450664,0.7130145292701258,1.3492684464690967,-0.3239366123632976,-2.755184229692091,13.528460819719232,1.3549575805664062,-0.6924256637254587,-1.0830135345458984,-3.673608575243165,1.507581506151368,-2.3783110548945245,0.21228398580272767,2.062765907336555,62.500149917845015,17.980855584646015,1.2952975203486319,9,1.0019073486328125,1.7175559997558594,-0.6512432098388672,-3.1584014892578125,-2.3759536743164062,2,-0.0816154188044107,-1.4576334351982978,78.14885711669922,-1.7142721163547754,78.96946716308594,1.0571340457003833,79.13167572021484,-0.0816154188044107
14789,2020-10-01,77.90076446533203,79.52290344238281,77.52862548828125,79.37023162841797,8410305.0,-0.015792645951606676,1.2473133070825524,-2.231870958770771,34.69827344811513,40.30376662119188,1.5250395822299936,2.3207009519395285,1.0331344671508447,-1.4636355469706928,12.611623215991441,1.9942779541015625,-0.7092887378635311,-2.0806282043457003,-4.537735800096598,0.3764793914051978,-3.3091820022211493,-0.8520744064702512,2.9872144142591424,15.918451265917799,-28.204331566875833,1.2285537978754464,10,1.5791969299316406,2.7528610229492188,1.0353031158447266,-1.631683349609375,-1.22137451171875,3,-0.07043115645697529,-1.2222237408597008,79.15076446533203,-1.4576334351982978,78.14885711669922,-1.7142721163547754,78.96946716308594,-0.07043115645697529
14790,2020-10-02,77.09923553466797,77.99618530273438,76.76526641845703,77.09923553466797,5255406.0,-0.010289102246496706,-2.6857266870745193,-0.0,32.857132367279036,39.1730206018391,1.7624803631307202,2.919451385889886,1.9567762903795511,-0.6138271128553612,11.541488574836832,1.2309188842773438,-0.9496780746726756,-2.658397674560547,-5.3119060528787685,-0.004889296242325258,-3.9851518637196506,-1.3316434854014432,3.38562093796601,10.769226984326142,-32.541702658986594,1.3267541891591081,10,1.2738571166992188,3.172710418701172,2.1135501861572266,-0.8301544189453125,-0.2862548828125,4,-0.06918316477745745,1.2473133070825524,77.90076446533203,-1.2222237408597008,79.15076446533203,-1.4576334351982978,78.14885711669922,-0.06918316477745745
14791,2020-10-05,77.51908111572266,77.80534362792969,76.92748260498047,77.5095443725586,8807182.0,0.005445521971043421,2.0163844177633305,100.0,35.42689003099376,38.11651989087829,1.184474925692598,2.3178364730646734,1.6959708788939452,-0.9931267349266477,10.943783066793323,0.8778610229492188,-1.2024151987580467,-2.0477123260498047,-4.771375658485638,0.675951006386029,-3.4095439922677286,-0.6858806598318807,2.4450327493265434,27.335530047115913,-16.127601412093465,1.3618316662179177,10,0.8540115356445312,2.7528648376464844,1.8368339538574219,-0.6488533020019531,-0.12404632568359375,0,-0.05576068927554434,-2.6857266870745193,77.09923553466797,1.2473133070825524,77.90076446533203,-1.2222237408597008,79.15076446533203,-0.05576068927554434
14792,2020-10-06,75.98282623291016,77.42366027832031,75.87786102294922,77.41412353515625,10273230.0,-0.019817764358160184,1.1315918212758347,-150.0824,21.55170036975882,36.863655842688495,2.487146593450589,3.769284179024339,3.3204001950746687,0.5422430262939457,11.398387967079548,1.6412200927734375,-1.5606930979027709,-3.4074405670166072,-6.568248487440911,-0.24663264659230322,-4.987844527228759,-1.8270366068044552,3.533448989616133,2.8796704642259865,-34.33002928729079,1.5804039602121547,10,1.8893089294433594,3.845417022705078,3.373088836669922,0.9685096740722656,1.364501953125,1,-0.034032380645032334,2.0163844177633305,77.51908111572266,-2.6857266870745193,77.09923553466797,1.2473133070825524,77.90076446533203,-0.034032380645032334
14793,2020-10-07,76.3740463256836,76.66984558105469,75.86832427978516,76.4217529296875,9845226.0,0.0051487962763352435,1.9473551319277869,0.03333102349109556,24.02593308753123,35.098335871189164,1.9092763000012951,3.1772294681433664,3.0003399206333654,0.15651748043094926,11.87935856036184,0.8015213012695312,-1.6093459967709833,-2.785304641723627,-6.123135271247236,0.5525259877999815,-4.4542199564854315,-1.1163893269618228,2.5600826249103648,13.838037798556616,-17.06859707541497,1.668915314761805,10,1.4933204650878906,3.4494285583496094,3.0653610229492188,0.5772895812988281,-0.1717529296875,2,0.00724639201302546,1.1315918212758347,75.98282623291016,2.0163844177633305,77.51908111572266,-2.6857266870745193,77.09923553466797,0.00724639201302546
14794,2020-10-08,76.79389190673828,78.08206176757812,76.4885482788086,76.70801544189453,9217160.0,0.00549722845984002,-5.072716171425249,-1.8000959539421078,25.882339320756472,33.52778728596157,1.2181316987779098,2.6616291136040786,2.6684587408352343,-0.25442225555858045,12.20675679495579,1.7080154418945312,-1.685055409396071,-2.2180355072021456,-5.704584327490224,1.2685133130859327,-3.9613099173461848,-0.47476109705810643,1.5883922031100894,41.81017993582829,16.589616775794248,1.7432744101440416,10,1.0734748840332031,3.029582977294922,2.912691116333008,0.15744400024414062,0.582061767578125,3,-0.000248471789212501,1.9473551319277869,76.3740463256836,1.1315918212758347,75.98282623291016,2.0163844177633305,77.51908111572266,-0.000248471789212501
14795,2020-10-09,76.67938995361328,77.36640930175781,76.38359069824219,77.17557525634766,5956098.0,-0.0014910294332269869,1.2391406372216718,-5.777896233120114,33.686684899306115,32.037339184191275,1.0596261547677557,2.5998001279942144,2.882482368664242,-0.09852812818512291,12.575047837936246,0.982818603515625,-1.5837142261431438,-2.135972595214838,-5.685710932790585,1.4137657423609085,-3.9108417640027113,-0.3611034264269648,1.4026718139648438,36.637843389314135,10.882881958793018,1.7748691687878757,10,1.0162239074707031,3.144084930419922,3.466127395629883,0.7108802795410156,-0.1717529296875,4,0.0,-5.072716171425249,76.79389190673828,1.9473551319277869,76.3740463256836,1.1315918212758347,75.98282623291016,0.0
14796,2020-10-12,76.67938995361328,77.02290344238281,76.25,76.82251739501953,8276370.0,0.0,1.8420816383784542,0.2884556245771573,34.45782505787187,32.12175712851742,0.7829524818225906,2.439288137059009,2.945604215801268,-0.046660127158759224,12.85780543924327,0.7729034423828125,-1.6448786808577154,-1.9546749114990263,-5.554031844384454,1.6446820213864015,-3.75435337794174,-0.15499644505631238,1.4026718139648438,36.637843389314135,9.758464605562395,1.799678466442715,10,1.0162239074707031,2.7099227905273438,3.7476139068603516,0.9923667907714844,1.0877838134765625,0,0.0017421982402703318,1.2391406372216718,76.67938995361328,-5.072716171425249,76.79389190673828,1.9473551319277869,76.3740463256836,0.0017421982402703318
14797,2020-10-13,77.01335906982422,77.22328186035156,76.3740463256836,76.62213897705078,9125774.0,0.004355396103346232,1.094122737705535,-2.733368869936034,38.48919345932016,31.230663560103622,0.30281891253891047,1.9418487291112712,2.6091879738229977,-0.32111239408348524,13.15493388330411,0.8492355346679688,-1.6983916125928715,-1.45372123718262,-5.027076104872222,2.119633630506982,-3.240398671027421,0.332956196662181,0.6702299499511781,51.72405474239986,22.114214912860778,1.7866774338448022,10,0.6822547912597656,2.0944671630859375,3.7762413024902344,0.6583976745605469,-0.438934326171875,1,0.0049559677025488025,1.8420816383784542,76.67938995361328,1.2391406372216718,76.67938995361328,-5.072716171425249,76.79389190673828,0.0049559677025488025
14798,2020-10-14,76.82251739501953,77.22328186035156,76.40267181396484,77.1469497680664,9166122.0,-0.002478033384203604,2.4400166309527616,-0.8292835133975585,33.54109964607946,31.102088693210767,0.14378816796079263,1.8471268778892806,2.8220769241512613,-0.06851697364075449,12.890250830780909,0.8206100463867188,-1.8630928594980105,-1.4031505584716797,-4.7135886806132135,1.907287563669854,-3.0583696195424466,0.2520685025990872,0.534323971557626,31.249895890593503,1.5242548876444175,1.6552190610707664,10,0.15267562866210938,2.285308837890625,3.957538604736328,0.8492393493652344,-0.114501953125,2,0.006831470886550894,1.094122737705535,77.01335906982422,1.8420816383784542,76.67938995361328,1.2391406372216718,76.67938995361328,0.006831470886550894
14799,2020-10-15,75.43893432617188,76.27862548828125,75.1717529296875,76.14503479003906,9151974.0,-0.018010124059503307,1.2745159520263385,2.176418022763616,29.08107388560468,30.682526639691392,1.2755770351474354,2.884081646399025,4.213007305673585,1.355841438936551,12.940874193231933,1.6507644653320312,-1.8719805319100828,-2.4728023529052763,-5.573117151943109,0.6275124461325561,-4.0229597524242,-0.922644953386353,1.7843475341796875,12.1741790598558,-16.560229629774618,1.5501573995189175,10,1.1879730224609375,3.320606231689453,5.341121673583984,2.2328224182128906,1.3263320922851562,3,0.010118900494056726,2.4400166309527616,76.82251739501953,1.094122737705535,77.01335906982422,1.8420816383784542,76.67938995361328,0.010118900494056726
14800,2020-10-16,76.17366027832031,76.62213897705078,75.48664093017578,75.66793823242188,7903492.0,0.009739346912984503,-1.6154008364671564,-0.7162182603997839,35.126842240268076,30.649187996277433,0.44225933370084647,1.7918171784059211,3.5124670574620325,0.6621587857395639,12.557181831221762,1.1832046508789062,-2.0958587129718467,-1.4527709960937472,-4.019949331847485,1.1144073396599907,-2.736360163970616,-0.16918182821687822,1.04962158203125,48.837105519565036,21.55093911588923,1.2835891678768665,10,0.4532470703125,2.5858802795410156,4.606395721435547,1.746185302734375,0.42938995361328125,4,0.01578358439916383,1.2745159520263385,75.43893432617188,2.4400166309527616,76.82251739501953,1.094122737705535,77.01335906982422,0.01578358439916383
14801,2020-10-19,75.0667953491211,76.80343627929688,74.74236297607422,76.45037841796875,8614455.0,-0.014530809273901268,-1.0281684853808413,-2.735856741996802,34.08862462621431,32.042179580328046,1.3015585407606807,2.7020418703942966,4.642283484807351,1.7813459875268194,13.514987033430954,2.0610733032226562,-2.141578929794562,-2.3468498229980526,-5.025179676543559,0.33148003054745345,-3.6860147497708056,-1.0076848962252996,1.746180725097659,13.077105225122162,-15.786989681487006,1.339164926772752,10,1.3454170227050781,3.4780502319335938,5.713260650634766,3.1011428833007812,1.4026718139648438,0,0.019194127951028372,-1.6154008364671564,76.17366027832031,1.2745159520263385,75.43893432617188,2.4400166309527616,76.82251739501953,0.019194127951028372
14802,2020-10-20,74.68511199951172,75.3530502319336,74.50381469726562,75.3530502319336,11144746.0,-0.005084582974859142,1.5428564901539727,0.4827597615647177,25.368345747590794,32.19133654255688,1.6537076021027275,2.880449901647026,5.046339963066686,2.1476609745289608,14.5742752200825,0.8492355346679688,-2.116371045615068,-2.505727767944336,-5.317036679108966,0.3055811432202944,-3.911382223526644,-1.1000733123620279,2.1183242797851562,6.666647963506393,-17.201517267412413,1.4056544555823118,10,1.6078262329101562,3.740459442138672,6.094944000244141,3.4828262329101562,1.7080154418945312,1,0.041267418432716196,-1.0281684853808413,75.0667953491211,-1.6154008364671564,76.17366027832031,1.2745159520263385,75.43893432617188,0.041267418432716196
14803,2020-10-21,74.49427795410156,75.2385482788086,74.45610809326172,74.67557525634766,9689808.0,-0.002555181887005875,-5.073973170659481,0.2714282450769863,28.724615776076575,32.50714503759245,1.7319927551208565,2.8760499701683955,5.257790914292684,2.339534542774757,15.872793420550208,0.782440185546875,-2.1611454858127246,-2.4790046691894503,-5.421563863179415,0.4635545248005144,-3.9502842661844255,-1.007725072194475,2.3091583251953125,1.6260981769369032,-22.287315865126214,1.4712795969949821,10,1.4169807434082031,3.907440185546875,6.350187301635742,3.6736602783203125,1.7080154418945312,2,0.027923578114716907,1.5428564901539727,74.68511199951172,-1.0281684853808413,75.0667953491211,-1.6154008364671564,76.17366027832031,0.027923578114716907
14804,2020-10-22,75.58206176757812,75.81106567382812,74.52290344238281,74.52290344238281,6075990.0,0.014602246553041098,-1.4324262025845302,-5.842107478012036,40.85153053384895,33.303238996986096,0.5076145530315586,1.5728078342933998,4.149241739926623,1.2396243469093946,16.574979896251822,1.3167877197265625,-1.8911257908466013,-1.2032436370849666,-3.9847025459313272,1.578215271761394,-2.593973091508147,0.18748581733821368,0.7519088745117131,47.967458534984026,21.466427872902294,1.390729454423181,10,0.2576332092285156,2.8196563720703125,5.341123580932617,2.58587646484375,1.1259536743164062,3,0.014897101878205143,-5.073973170659481,74.49427795410156,1.5428564901539727,74.68511199951172,-1.0281684853808413,75.0667953491211,0.014897101878205143
14805,2020-10-23,76.17366027832031,76.92748260498047,75.62976837158203,75.62976837158203,7309381.0,0.007827234358350976,-3.771956402811093,0.5135133188307666,42.05182290610309,34.14701653567845,-0.18245274875062023,0.78867554383136,3.5168693959905823,0.6206287272116242,16.924366009074653,1.3454208374023438,-1.6466760191603385,-0.4637443542480497,-3.0257995830276343,2.098310874531535,-1.7447719686378491,0.8172832601417497,-1.7175521850585938,69.4978513743795,41.32186444545684,1.281027614389795,10,-0.3339653015136719,2.228057861328125,4.701814651489258,1.9942779541015625,1.6412277221679688,4,0.007766544734428393,-1.4324262025845302,75.58206176757812,-5.073973170659481,74.49427795410156,1.5428564901539727,74.68511199951172,0.007766544734428393
14806,2020-10-26,75.22901153564453,76.14503479003906,74.67557525634766,75.69656372070312,9122840.0,-0.012401251813609293,1.1538521753230415,-0.8596417399598816,45.21211228402073,34.89400751620074,0.5976759227793167,1.5164814886970674,4.410772388901393,1.5398794018223043,17.86903687595587,1.4980850219726562,-1.4680995468681601,-1.2213703155517521,-3.606636858394751,1.1638962272912465,-2.4140035869732515,-0.028737044130252798,-0.7234759521484335,31.27423378034625,-0.09737142330096304,1.192633271421502,10,0.6106834411621094,2.714691162109375,5.665548324584961,2.9389266967773438,2.8530502319335938,0,0.018264744787162668,-3.771956402811093,76.17366027832031,-1.4324262025845302,75.58206176757812,-5.073973170659481,74.49427795410156,0.018264744787162668
14807,2020-10-27,74.41793823242188,76.55534362792969,74.41793823242188,75.31488800048828,12241374.0,-0.010781389874282232,-3.7659422447156894,1.9183949871905748,38.2047821074433,35.412194456352275,1.1196108443487987,2.1436166414159175,5.121254357140529,2.3097630953949846,18.188596412787877,2.1374053955078125,-1.455601478314989,-1.8458976745605469,-4.255314696508393,0.5635193473872988,-3.050606185534477,-0.6411891635866169,2.5095443725585938,0.0,-32.20193664253895,1.2047085109739235,10,1.2547721862792969,2.7814903259277344,6.278627395629883,3.75,3.3015289306640625,1,0.027567666874305674,1.1538521753230415,75.22901153564453,-3.771956402811093,76.17366027832031,-1.4324262025845302,75.58206176757812,0.027567666874305674
14808,2020-10-28,72.69084167480469,74.16984558105469,72.53816986083984,73.59732818603516,8989954.0,-0.023208067821270828,-1.6929116012012315,1.010632416110237,28.628176892624055,35.361872568243314,2.457419143908197,3.5436210803626693,6.731768930315141,3.9754579618449952,19.05343070134832,1.8797683715820312,-1.5079903296467165,-3.249998092651367,-5.759790723675422,-0.7402054616273119,-4.504894408163395,-1.9951017771393396,4.186450042724616,3.4782623810219078,-26.371956767528022,1.254896315512025,10,2.0419845581054688,3.5687026977539062,8.00572395324707,5.605915069580078,5.496177673339844,2,0.05093194247446453,-3.7659422447156894,74.41793823242188,1.1538521753230415,75.22901153564453,-3.771956402811093,76.17366027832031,0.05093194247446453
14809,2020-10-29,72.41412353515625,73.08206176757812,71.25,72.6812973022461,9314310.0,-0.00380678133961343,2.4285714285714284,0.2947355131927787,28.15243124188615,34.58693801286755,2.5255321976362666,3.571321789291403,6.871827907686253,4.198292879984891,19.704315135690393,1.832061767578125,-1.6509502034040082,-3.2523841857910156,-6.043791739357559,-0.4609766322244724,-4.64808796257428,-1.856680409007751,4.28960330810547,20.504220200252902,-8.136803973748798,1.395703776783271,10,1.6746177673339844,3.1440811157226562,8.282442092895508,5.882633209228516,6.316795349121094,3,0.05231258318000265,-1.6929116012012315,72.69084167480469,-3.7659422447156894,74.41793823242188,1.1538521753230415,75.22901153564453,0.05231258318000265
14810,2020-10-30,71.76526641845703,72.41412353515625,70.55343627929688,71.92748260498047,11096748.0,-0.008960366914945839,2.27730595570845,0.6071561152517205,26.397732202952582,33.732394410282915,2.775131518408159,4.00544335415691,7.3736684698365025,4.7964121448631545,20.038277134609526,1.860687255859375,-1.7773181614277433,-3.634542846679693,-6.838363099323004,-0.43072259403638213,-5.236452973001349,-2.0326327203580377,4.611236814208979,20.19075051926954,-7.131443550734733,1.6019101263216555,10,1.9751930236816406,3.4446563720703125,8.816793441772461,6.531490325927734,7.6049652099609375,4,0.06887383368183664,2.4285714285714284,72.41412353515625,-1.6929116012012315,72.69084167480469,-3.7659422447156894,74.41793823242188,0.06887383368183664
14811,2020-11-02,73.19656372070312,73.3396987915039,72.17557525634766,72.94847106933594,8145475.0,0.019944150891885837,3.357053112507139,-1.5293951650832471,33.416206719374145,34.626601184925505,1.1741134002804898,2.3544224693601308,5.810493457559133,3.389527218894301,20.117760841636333,1.574432373046875,-1.7083969784120399,-1.9871196746826172,-5.17211657377365,1.1978772244084155,-3.5796181242281335,-0.39462122513710085,2.7140941556933598,44.03812468062063,18.984576816817736,1.5924984495455135,11,0.5438957214355469,2.0133590698242188,7.361642837524414,5.100193023681641,6.450386047363281,0,0.06309482365056573,2.27730595570845,71.76526641845703,2.4285714285714284,72.41412353515625,-1.6929116012012315,72.69084167480469,0.06309482365056573
14812,2020-11-03,73.3969497680664,74.6469497680664,73.24427795410156,73.9217529296875,7693578.0,0.0027376428233421013,-2.3793344300563373,-2.115351497632081,35.128406916909114,35.3381335339069,0.8624849977006903,2.0557767804829155,5.464303976172744,3.2309642258052804,19.266966293771937,1.4503860473632812,-1.7560953201858212,-1.6574398040771428,-4.914963075390304,1.6000834672360185,-3.2862014397337163,-0.02867816842056925,2.0851303805621058,69.46388466950582,43.32721013612502,1.6287616356565793,11,0.3435096740722656,1.6412200927734375,7.161256790161133,4.899806976318359,5.791984558105469,1,0.0638325163963438,3.357053112507139,73.19656372070312,2.27730595570845,71.76526641845703,2.4285714285714284,72.41412353515625,0.0638325163963438
14813,2020-11-04,76.92748260498047,79.09351348876953,75.8969497680664,76.27862548828125,14731422.0,0.04810190134699743,-3.52704199329015,-1.236381874482097,55.446931039469426,36.95984470119806,-2.555319805463597,-1.5085102124304655,1.8179889089359875,-0.20205335103968025,18.376748331611154,5.696563720703125,-1.6228674719694283,1.845421218872076,-1.4682218336158996,5.159064271360052,0.18859969262808818,3.502242745116064,-6.374046325683594,74.63687001112238,44.80349897856479,1.656821526243987,11,-2.1040077209472656,-1.889312744140625,3.5830135345458984,1.3692741394042969,2.232818603515625,2,0.01029520960892838,-2.3793344300563373,73.3969497680664,3.357053112507139,73.19656372070312,2.27730595570845,71.76526641845703,0.01029520960892838
14814,2020-11-05,76.77481079101562,79.1030502319336,76.75572204589844,78.30152893066406,9277210.0,-0.0019846199146904553,-1.9999804986495315,-2.3529342598798313,52.29761647878042,38.09826620927332,-2.476046554172214,-1.430693608441942,1.855023694421078,0.0032902026834449316,18.70609153153314,2.3473281860351562,-1.3689252314797642,1.6937034606933565,-1.6178747109783274,5.00528163236504,0.03791437485752169,3.3494925465291914,-6.050572967529291,72.7678997693231,43.4654919064149,1.6557890858358384,11,-1.9465675354003906,-1.7366409301757812,3.735685348510742,1.5219459533691406,-0.1335906982421875,3,0.0183941652552293,-3.52704199329015,76.92748260498047,-2.3793344300563373,73.3969497680664,3.357053112507139,73.19656372070312,0.0183941652552293
14815,2020-11-06,76.67938995361328,77.42366027832031,75.81106567382812,75.81106567382812,6945515.0,-0.0012428664612679219,-2.7142681416006957,-0.5687521862975363,56.67984309640621,39.37245852176059,-2.571795559487029,-1.4074325707855593,1.8227013930268043,0.1617230443165738,18.801566119883777,1.6125946044921875,-1.154661347125483,1.5982826232910128,-1.713295548380671,4.909860794962697,-0.05750646254482206,3.2540717091268476,-5.619999633789064,65.01379958986693,32.26858149222697,1.6557890858358384,11,-1.8511466979980469,-1.8511466979980469,3.3874034881591797,1.6173667907714844,0.114501953125,4,0.026754632919029797,-1.9999804986495315,76.77481079101562,-3.52704199329015,76.92748260498047,-2.3793344300563373,73.3969497680664,0.026754632919029797
14816,2020-11-09,76.81298065185547,81.26908111572266,76.66984558105469,80.8969497680664,11184046.0,0.0017421982402703318,-1.1047980503337895,-4.703276427121682,58.99922560660816,41.682952243890036,-2.7458242650239697,-1.6132120541003019,1.5655156173995834,0.09362729346429433,19.3282272605975,4.599235534667969,-1.1290932496315662,1.725193786621091,-1.6004671440616391,5.050854717303821,0.062363321279732986,3.388024251962449,-5.43184393554688,44.47090633725889,8.078816947658375,1.6628304653413644,11,-0.9017219543457031,-0.9017219543457031,2.5095386505126953,1.4837760925292969,-0.6393203735351562,0,0.033291911794868234,-2.7142681416006957,76.67938995361328,-1.9999804986495315,76.77481079101562,-3.52704199329015,76.92748260498047,0.033291911794868234
14817,2020-11-10,77.39503479003906,78.27290344238281,77.29962158203125,78.03434753417969,8593914.0,0.007577549175206144,-1.3448643482096905,0.15654201242681592,61.874983602747996,45.377041878348244,-3.19740830490926,-2.2822163082662996,0.8757709552654092,-0.44447850473206074,20.06355765017042,1.4599227905273438,-1.147728700345695,2.2881641387939453,-1.0880180347187007,5.664346312306591,0.6000730520376152,3.9762552255502754,-5.42062140976563,29.020971689686647,-11.282625537820437,1.688091086756324,11,-1.4837760925292969,-1.4837760925292969,1.9274845123291016,0.9017219543457031,-1.2309112548828125,1,0.02909637529250353,-1.1047980503337895,76.81298065185547,-2.7142681416006957,76.67938995361328,-1.9999804986495315,76.77481079101562,0.02909637529250353
14818,2020-11-11,77.34732818603516,78.12023162841797,76.89885711669922,78.12023162841797,5741678.0,-0.0006164039351274075,2.1604840779420766,1.2089598548856748,57.89923614918682,48.682242423603874,-2.7040791444445205,-2.311698235385464,0.8388517155645587,-0.33513359774454443,20.75913122848171,1.22137451171875,-1.135227887384346,2.214216995239255,-1.2256671436906572,5.654101134169167,0.494274925774306,3.934159064704204,-4.815234741634768,28.146906665287467,-10.725129327904007,1.7199420694649534,11,-1.4360694885253906,-1.4360694885253906,1.5028610229492188,0.9494285583496094,-1.4599227905273438,2,0.023809563734474404,-1.3448643482096905,77.39503479003906,-1.1047980503337895,76.81298065185547,-2.7142681416006957,76.67938995361328,0.023809563734474404
14819,2020-11-12,76.2022933959961,77.29007720947266,75.4103012084961,76.86068725585938,7464799.0,-0.014803805340050435,1.4779969727294213,0.8518449055337295,50.122081097240056,51.31828118963582,-1.0786101244767394,-1.1663411605286456,1.8073072041618872,0.8598697324997033,20.387191574394652,1.9370269775390625,-1.0094081484553357,1.0310142517089815,-2.4399571175130035,4.5019856209309665,-0.704471432902011,2.766499936319974,-3.1459806913163675,13.518039592562786,-20.592718565744626,1.735485684610992,11,0.5200347900390625,-0.2910346984863281,2.64312744140625,2.094463348388672,-0.5438995361328125,3,0.038817831861415186,2.1604840779420766,77.34732818603516,-1.3448643482096905,77.39503479003906,-1.1047980503337895,76.81298065185547,0.038817831861415186
14820,2020-11-13,77.3759536743164,78.10114288330078,76.0687026977539,76.56488800048828,7694206.0,0.01540190230523919,-1.253963956341484,-1.2318852335538895,58.97843801647618,54.15852911153604,-1.5340155751615043,-2.3666496790953886,0.5113613737321714,-0.2374451368180246,20.432980981296406,2.032440185546875,-0.5692158107657548,2.144559860229492,-1.4393176941666326,5.728437414625617,0.3526210830314227,3.9364986374275617,-3.8268748649741013,33.55054289367931,-0.8810528971537224,1.7919387771980644,11,-0.11927413940429688,-1.4646949768066406,1.4694671630859375,1.5505714416503906,-1.5935134887695312,4,-0.009495631997448961,1.4779969727294213,76.2022933959961,2.1604840779420766,77.34732818603516,-1.3448643482096905,77.39503479003906,-0.009495631997448961
14821,2020-11-16,76.50763702392578,78.13931274414062,76.04962158203125,77.5095443725586,9503474.0,-0.011222047795953038,-1.1791016277626618,-1.2352974376340444,58.697406918398364,56.77730688947929,-0.16386239396825886,-1.4596933850047549,1.2524715940813422,0.6922775863700679,20.022387420065467,2.089691162109375,-0.07914861061175316,1.2042011260986385,-2.423405011713669,4.831807263910946,-0.6096019428075152,3.0180041950047922,-2.4953580762006595,38.33350657103946,-0.43472278256084707,1.8138030689061542,11,1.8320541381835938,-0.5963783264160156,2.2519073486328125,2.4188880920410156,-0.40076446533203125,0,0.003741520375579954,-1.253963956341484,77.3759536743164,1.4779969727294213,76.2022933959961,2.1604840779420766,77.34732818603516,0.003741520375579954
14822,2020-11-17,77.76717376708984,78.20610809326172,76.72709655761719,77.34732818603516,9509133.0,0.016462889093936894,1.279410208472962,-0.4190463136412787,71.98348805844599,58.61470211381002,-0.8250536062179066,-2.610323450894043,-0.06350420116565658,-0.4768800655249663,19.45649699850015,1.6984710693359375,0.5803143528944048,2.3096347808837834,-1.4662018149045366,6.085471376672103,0.4217164829896234,4.197553078777943,-3.3194866892848722,84.30026306310239,39.37160978196914,1.8879182978941593,11,0.5725173950195312,-1.8559150695800781,0.7752895355224609,1.1593513488769531,-1.2977066040039062,1,-0.020490824233140525,-1.1791016277626618,76.50763702392578,-1.253963956341484,77.3759536743164,1.4779969727294213,76.2022933959961,-0.020490824233140525
14823,2020-11-18,76.57442474365234,78.21565246582031,76.55534362792969,77.70037841796875,8678174.0,-0.015337435651316622,-1.8524802894162522,-2.6818280937670362,66.69219631503708,60.21409987339408,0.3490542291491465,-1.3214985963451937,1.0101022601005383,0.7860604842554153,18.795151537951803,1.660308837890625,1.0863480706806854,1.01287841796875,-2.7658344215507498,4.79159125748825,-0.8764780017909999,2.9022348377285,-1.7174540235723157,41.49653388740369,-6.252243448872427,1.8893564197597483,11,1.7652664184570312,-0.6631660461425781,1.8272953033447266,3.0772933959960938,0.1908416748046875,2,-0.005358201643298699,1.279410208472962,77.76717376708984,-1.1791016277626618,76.50763702392578,-1.253963956341484,77.3759536743164,-0.005358201643298699
14824,2020-11-19,76.70801544189453,77.07061004638672,75.69656372070312,77.07061004638672,7037110.0,0.0017445863771019532,6.578967302108319,0.322033324072882,70.6869332979108,61.77044322911683,0.2290826885320172,-1.4402531223593655,0.7967622751091028,0.7057153967870136,18.515832414495186,1.3740463256835938,1.5992334646050352,1.0901714324951115,-2.7232195961963015,4.9035624611865245,-0.8165240818505879,2.996866946840811,-1.466318098075945,40.15149220732808,-10.625355028652102,1.9066955143457036,11,1.6316757202148438,-0.7967567443847656,1.3334941864013672,3.115459442138672,0.9828262329101562,3,-0.010697839615057214,-1.8524802894162522,76.57442474365234,1.279410208472962,77.76717376708984,-1.1791016277626618,76.50763702392578,-0.010697839615057214
14825,2020-11-20,76.76526641845703,77.10877990722656,76.0782470703125,76.78434753417969,8415440.0,0.0007463493382366959,2.085677734754252,0.05262382695787569,66.87728529996919,62.64578319504583,0.20706996232343045,-1.529318917710924,0.6307900459926259,0.690547231210644,19.258235930918392,1.0305328369140625,1.565779780424208,1.117842102050787,-2.7227832437641837,4.9584674478657575,-0.8024705708566984,3.0381547749582722,-1.1619260483242044,42.42417818051862,-8.824820103313442,1.9203126729074858,11,0.07633590698242188,-0.8540077209472656,0.9279575347900391,2.7099227905273438,0.1335906982421875,4,-0.014418924211896167,6.578967302108319,76.70801544189453,-1.8524802894162522,76.57442474365234,1.279410208472962,77.76717376708984,-0.014418924211896167
14826,2020-11-23,76.6030502319336,77.4427490234375,75.74427795410156,76.91793823242188,9498548.0,-0.0021131456203015153,1.489496726288657,16.502598960415835,65.21738815547425,63.017161478682084,0.3759064813807669,-1.326916886122163,0.6900020607792214,0.8842745772682008,19.378239148631472,1.6984710693359375,1.5945482355696612,0.8869239807128935,-2.9713048736826977,4.745152835108485,-1.0421904464849092,2.816038407910696,4.6660308837890625,35.98469934763252,-12.42486423495317,1.9291144271977958,11,0.20992660522460938,-0.6917915344238281,1.0901737213134766,2.8721389770507812,1.4503860473632812,0,-0.010712498313084517,2.085677734754252,76.76526641845703,6.578967302108319,76.70801544189453,-1.8524802894162522,76.57442474365234,-0.010712498313084517
14827,2020-11-24,76.46946716308594,77.18511199951172,76.02098846435547,76.35496520996094,12790840.0,-0.0017438348530927072,-1.975565046120244,-0.36362755312189565,46.791432703624004,61.78296109584176,0.40721355940281967,-1.0875154555267414,0.7153670263368497,1.0367232663401325,19.86037895070791,1.16412353515625,1.5650888516153714,0.6507644653320312,-3.1710554054102147,4.472584336074277,-1.2601454700390917,2.561674400703154,4.689117889404301,30.681866364611032,-13.814852178142822,1.91090993537112,11,0.3435096740722656,-0.5582084655761719,1.0090618133544922,2.791027069091797,0.782440185546875,1,-0.0047416912650756204,1.489496726288657,76.6030502319336,2.085677734754252,76.76526641845703,6.578967302108319,76.70801544189453,-0.0047416912650756204
14828,2020-11-25,76.39312744140625,76.77481079101562,75.9542007446289,76.46946716308594,6023590.0,-0.0009983033034201005,1.3888728484175459,-0.6667110874200426,47.29726225437761,61.46909233552371,0.37321303160122454,-0.7584758006083803,0.6385347385652409,1.144779026643036,19.219656561352565,0.8206100463867188,1.4898756191537785,0.38931045532225994,-3.142233475811551,3.920854386456071,-1.3764615102446527,2.1550824208891726,4.657171469116221,39.890595781121654,-0.9874598839934805,1.7657719655669077,11,0.5629806518554688,-0.4818687438964844,0.9661273956298828,2.7480926513671875,0.99237060546875,2,0.0009993009088185012,-1.975565046120244,76.46946716308594,1.489496726288657,76.6030502319336,2.085677734754252,76.76526641845703,0.0009993009088185012
14829,2020-11-27,76.2022933959961,76.98473358154297,75.91603088378906,76.62213897705078,5644528.0,-0.002498052531708761,-1.1538378744080202,5.499700179892065,46.66667377389629,60.10111853079261,0.6303333642283206,-0.28384302947389983,0.6686678480257342,1.378730075296744,17.9622752944559,1.0687026977539062,1.3106843328627065,0.009067916870122872,-3.0919351236480423,3.110070957388288,-1.5414336033889668,1.5595694371292126,4.741885095397961,26.96633755873184,-10.410146761971074,1.550501520259084,11,0.753814697265625,-0.2910346984863281,0.9541950225830078,2.9150733947753906,2.4045791625976562,4,0.007387875054302828,1.3888728484175459,76.39312744140625,-1.975565046120244,76.46946716308594,1.489496726288657,76.6030502319336,0.007387875054302828
14830,2020-11-30,76.70801544189453,76.85114288330078,75.77290344238281,76.33587646484375,14501910.0,0.006636572514561845,2.2753629906022224,-0.8863710703252771,49.302889779770325,59.05728329316727,0.02223903886128653,-0.42191201190952654,-0.00042117130846008877,0.938243522213881,16.29711665160001,1.0782394409179688,1.2071371944912954,0.2676525115966797,-2.0317155109403444,2.567020534133704,-0.8820314996718395,1.4173365228651988,4.132165038753669,56.741472091707024,19.425366243004376,1.1496840112685143,11,0.2480926513671875,-0.7967567443847656,0.4126911163330078,2.409351348876953,3.4637374877929688,0,0.012812562380194015,-1.1538378744080202,76.2022933959961,1.3888728484175459,76.39312744140625,-1.975565046120244,76.46946716308594,0.012812562380194015
14831,2020-12-01,77.81488800048828,78.6832046508789,77.11832427978516,77.24236297607422,10166543.0,0.014429685766439881,-2.813979434351699,1.5384710006765483,52.60667862221325,56.90430446691919,-0.983080585651777,-1.2280119561112457,-1.1787265653830161,-0.09690431387116405,15.669872959281397,1.975189208984375,1.3249459992831873,1.143608856201169,-0.6578135693933831,2.945031281795721,0.24289764340389297,2.044320068998445,2.9233744296289927,70.16402811311308,30.485074416025185,0.9007112127972744,12,-0.6250038146972656,-1.9036293029785156,-0.6941814422607422,1.3024787902832031,1.4122085571289062,1,-0.01177192317983311,2.2753629906022224,76.70801544189453,-1.1538378744080202,76.2022933959961,1.3888728484175459,76.39312744140625,-0.01177192317983311
14832,2020-12-02,78.08206176757812,78.95037841796875,77.5667953491211,78.18701934814453,7165805.0,0.00343345308275933,-1.4369788552116158,-0.18332400522374137,54.440615192794155,55.54301767555887,-1.3420176688975403,-1.1870530050807986,-1.5098567276368442,-0.29951773388646075,16.032990390554385,1.3835830688476562,1.2335919319655062,1.1765270233154297,0.09210196467186904,2.2609520819589903,0.6343144939936565,1.718739552637203,2.556320973018842,72.67274621948818,30.232385077751943,0.5422125293217773,12,-0.7585906982421875,-2.1708030700683594,-1.1903629302978516,1.0353050231933594,3.024810791015625,2,-0.0003666077410514612,-2.813979434351699,77.81488800048828,2.2753629906022224,76.70801544189453,-1.1538378744080202,76.2022933959961,-0.0003666077410514612
14833,2020-12-03,77.71946716308594,78.21565246582031,77.11832427978516,78.18701934814453,7085109.0,-0.004643763193286299,3.1817441742139003,4.45467761866686,60.1274003424368,54.36973623606177,-0.8939233066055436,-0.8032665859996939,-1.2072145885580596,0.11247191064009598,16.259325200675455,1.0973281860351562,1.201554466406776,0.7743331909179716,-0.36967052723245786,1.918336909068401,0.20233133184275687,1.3463350499931863,2.8210334817811145,61.261339134360036,14.536151644576115,0.5720018590752165,12,-0.37213897705078125,-1.8082084655761719,-1.2833976745605469,1.378814697265625,1.56488037109375,3,-0.0060159935666054265,-1.4369788552116158,78.08206176757812,-2.813979434351699,77.81488800048828,2.2753629906022224,76.70801544189453,-0.0060159935666054265
14834,2020-12-04,78.18701934814453,78.20610809326172,77.39503479003906,77.42366027832031,8651554.0,0.00601589540079428,1.0237961526380415,-1.6326713770539953,55.97749078984657,53.158647957159246,-1.2623672731476887,-1.222260951452924,-1.7465183143936827,-0.32059563922328493,16.493871183600213,0.8110733032226562,0.8956724352604937,1.1712749481201143,-0.09613758884022161,2.4386874850804503,0.5375686796399464,1.8049812166002823,2.2575568429072064,75.97592189743516,26.44475436396678,0.6337062684801705,12,-0.839691162109375,-2.2757606506347656,-2.6908340454101562,-0.028621673583984375,0.381683349609375,4,-0.010251334658258116,3.1817441742139003,77.71946716308594,-1.4369788552116158,78.08206176757812,-2.813979434351699,77.81488800048828,-0.010251334658258116
14835,2020-12-07,78.73091888427734,79.6469497680664,78.29198455810547,78.30152893066406,8829190.0,0.006956391747215518,-5.042495279247402,0.5625006246564389,67.20828993024799,53.37985926546744,-1.6741738093621734,-1.6912983908913048,-2.3505608721975193,-0.8258882322197962,17.525088840326745,1.459930419921875,0.7416029762949279,1.6125980377197209,0.14373956869262372,3.081456506746818,0.8781688032061794,2.3470272722332624,1.6196513420353966,63.77356441140264,12.29614056402157,0.7344292345135464,12,-1.0209922790527344,-2.819660186767578,-3.9074459075927734,-1.2166061401367188,-0.324432373046875,0,-0.0015755731984523624,1.0237961526380415,78.18701934814453,3.1817441742139003,77.71946716308594,-1.4369788552116158,78.08206176757812,-0.0015755731984523624
14836,2020-12-08,79.37023162841797,79.90457916259766,78.49236297607422,78.52098846435547,8664969.0,0.008120224597915726,-2.1157756531106924,1.9777900179456656,63.7255363068642,55.26142633249413,-2.1005812282696326,-2.2442701543519945,-3.038598520220546,-1.429645319755167,17.18330899114141,1.4122161865234375,0.5448494613574724,2.1240482330322266,0.35298060278874743,3.8951158632757057,1.23851441791048,3.0095820481539732,0.8882127524505421,80.82201533406352,32.11275569456335,0.8855338151217419,12,-1.5314903259277344,-2.6479034423828125,-4.895040512084961,-2.2042007446289062,0.19083404541015625,1,0.01009851281550933,-5.042495279247402,78.73091888427734,1.0237961526380415,78.18701934814453,3.1817441742139003,77.71946716308594,0.01009851281550933
14837,2020-12-09,79.6469497680664,80.03816986083984,78.7595443725586,79.98091888427734,7168320.0,0.0034864222262060984,4.702153720526692,-0.3932549949690959,81.20163507160412,59.028578867741516,-2.1000123590021786,-2.4702829890345868,-3.3353759148303084,-1.6618293244217455,16.84509797224805,1.27862548828125,0.43786362939313506,2.288170623779294,0.2164462465693191,4.359895000989269,1.2523084351743137,3.3240328123842744,0.5212112842667693,86.60134305348699,35.45212793962516,1.0358621886049864,12,-1.7414131164550781,-2.390270233154297,-5.171758651733398,-2.4809188842773438,-0.267181396484375,2,-0.005271428619323615,-2.1157756531106924,79.37023162841797,-5.042495279247402,78.73091888427734,1.0237961526380415,78.18701934814453,-0.005271428619323615
14838,2020-12-10,79.18893432617188,80.09542083740234,78.9312973022461,79.8282470703125,7349205.0,-0.005750571029126461,-1.0165197510143127,1.9142870196920547,73.63642046470517,62.02521738894251,-1.3451638392745622,-1.968132115035246,-2.9354548957856395,-1.1535683011393587,16.726163766688458,1.16412353515625,0.3601747511167588,1.738074874877924,-0.48935981710175724,3.9655095668576053,0.6243575288880834,2.8517922208677646,-3.4446563720703125,66.43122519035444,13.317054495476384,1.1137173459898433,12,-1.2547721862792969,-0.8492431640625,-4.799619674682617,-2.0229034423828125,-0.5057296752929688,3,0.02421977576465495,4.702153720526692,79.6469497680664,-2.1157756531106924,79.37023162841797,-5.042495279247402,78.73091888427734,0.02421977576465495
14839,2020-12-11,79.1603012084961,79.59923553466797,78.7404556274414,79.05534362792969,7979158.0,-0.00036157978282480574,-1.3376634165083123,-0.1641725142011552,72.94328822468376,64.65192832726622,-0.9530330851477373,-1.7987530157290337,-2.92614930006593,-1.0726700040739416,17.339975374014017,0.8587799072265625,0.5311469996772189,1.5615413665771456,-0.7092221787528814,3.8323049119071726,0.4261595939121321,2.696923139242159,-3.3290003967285173,48.147897453253236,-6.057475285985433,1.1353817726650162,12,-0.5534286499023438,-0.8206100463867188,-4.22947883605957,-1.9942703247070312,-1.6984710693359375,4,0.001567026954039541,-1.0165197510143127,79.18893432617188,4.702153720526692,79.6469497680664,-2.1157756531106924,79.37023162841797,0.001567026954039541
14840,2020-12-14,76.64122009277344,79.27481079101562,76.3740463256836,78.84542083740234,13139300.0,-0.03182253070371455,-1.118468743296364,-21.00087228320128,50.25190197825878,64.39028647793795,1.738386620858165,0.6982616424316461,-0.43022651416274016,1.4955283037724882,17.00837048033348,2.9007644653320312,0.6578845059113263,-0.9208030700683594,-3.2301885766424334,1.3885824365057147,-2.0754958233553964,0.23388968321867765,-0.7246368804931649,7.179437765495071,-47.292926144330444,1.15469275328704,12,1.5935134887695312,1.6984710693359375,-1.7080135345458984,0.524810791015625,0.6297683715820312,0,0.025149424847976887,-1.3376634165083123,79.1603012084961,-1.0165197510143127,79.18893432617188,4.702153720526692,79.6469497680664,0.025149424847976887
14841,2020-12-15,76.79389190673828,77.3282470703125,76.33587646484375,76.81298065185547,10087838.0,0.001992032665712129,-1.1224463155146531,0.008660166349957945,52.13566009440036,64.13418035589419,1.5931976376534465,0.5988376200554058,-0.6182950214394793,1.4079865098728277,16.6349136308598,0.99237060546875,0.8228076414696943,-0.7824440002441406,-3.0677374923548513,1.50284949186657,-1.9250907462994888,0.3602027458112076,-0.7937319419555706,12.182738026385481,-43.42771035364915,1.1426467460553524,12,1.4217567443847656,1.5457992553710938,-1.9656486511230469,0.37213897705078125,0.639312744140625,1,0.02099899568120067,-1.118468743296364,76.64122009277344,-1.3376634165083123,79.1603012084961,-1.0165197510143127,79.18893432617188,0.02099899568120067
14842,2020-12-16,76.17366027832031,77.05152893066406,76.00190734863281,76.6030502319336,9487649.0,-0.008076575011606413,-1.7160752183998815,22.494404476418865,48.651807775515636,62.85911451512516,2.139215450623766,1.1526637976606366,0.008128628518136338,2.062521154095876,16.131467818727543,1.04962158203125,0.9247684815707089,-1.3229999542236328,-3.6899347122951696,1.043934803847904,-2.5064673332594083,-0.13953257518785733,3.9217605590820312,4.195733815430206,-51.197140321784076,1.1834673790357704,12,1.8750038146972656,1.5792007446289062,-0.2624015808105469,0.99237060546875,0.40076446533203125,2,0.04446951063046001,-1.1224463155146531,76.79389190673828,-1.118468743296364,76.64122009277344,-1.3376634165083123,79.1603012084961,0.04446951063046001
14843,2020-12-17,76.16412353515625,76.87023162841797,76.03053283691406,76.70801544189453,11710038.0,-0.00012519738619909404,-1.0705866859814315,1.2666619285371616,49.76017977648736,62.16830218030748,2.1287900001191815,1.1909461613920769,0.011262119020400974,2.095074504408558,15.703109866064308,0.8396987915039062,0.9145526075009087,-1.3120216369628963,-3.7193798355052508,1.0953365615794581,-2.5157007362340664,-0.10834253769172619,3.8494270324707003,4.509351889359483,-52.22880475673898,1.203679099271176,12,1.8845405578613281,1.5887374877929688,-0.2528648376464844,1.0019073486328125,-2.6240463256835938,3,0.0422199414523754,-1.7160752183998815,76.17366027832031,-1.1224463155146531,76.79389190673828,-1.118468743296364,76.64122009277344,0.0422199414523754
14844,2020-12-18,75.88740539550781,76.50763702392578,74.85687255859375,76.05915832519531,33161759.0,-0.003633182222870457,2.089264552606405,0.315785043975929,44.69136484916446,59.666421615742635,2.2853305167811016,1.4788557886230933,0.26469454713316054,2.3986139559958417,15.904470479727662,1.6507644653320312,0.8531693423608004,-1.5477092742919893,-4.0367769441484995,0.9413583955645208,-2.7922431092202515,-0.30317543936372715,4.045912307739258,23.326103324652717,-32.031433806633856,1.2445338349282566,12,1.5887413024902344,1.5887413024902344,0.023853302001953125,1.27862548828125,-1.5362625122070312,4,0.03684141315413303,-1.0705866859814315,76.16412353515625,-1.7160752183998815,76.17366027832031,-1.1224463155146531,76.79389190673828,0.03684141315413303
14845,2020-12-21,75.65839385986328,75.69656372070312,74.17938995361328,75.19084167480469,11140764.0,-0.0030177805454142392,4.578953274698762,-2.722237029140014,34.2618102125404,56.3926742719289,2.2715477514618243,1.7082756090329951,0.4709704411910991,2.6588723388910864,16.24616174154898,1.7080154418945312,0.7577242704317086,-1.721377182006833,-4.319968163488483,0.8772137994748164,-3.0206726727476507,-0.42208169126601547,4.071866037597658,46.96954645564744,-6.245938360024574,1.2992954907408225,12,1.4790115356445312,1.4790115356445312,0.6583995819091797,1.5076370239257812,-2.118316650390625,0,0.023836565743613924,2.089264552606405,75.88740539550781,-1.0705866859814315,76.16412353515625,-1.7160752183998815,76.17366027832031,0.023836565743613924
14846,2020-12-22,75.78244018554688,76.32633972167969,74.65648651123047,75.37213897705078,9052414.0,0.0016395580100914131,1.229294302782149,0.8775516864383271,32.859170596223535,51.021289330219936,1.7713265338986304,1.60172008741867,0.32516114338520197,2.548066606909586,16.43966417683245,1.6698532104492188,0.6650565746842574,-1.556300354003909,-4.231319577879404,1.1187188698715858,-2.8938099659416565,-0.21879074206616167,3.614767515283205,55.813811404755384,4.85053494938942,1.337509611937747,12,1.3549652099609375,1.3549652099609375,0.8015289306640625,1.3835906982421875,-1.9656448364257812,1,0.019642390442482505,4.578953274698762,75.65839385986328,2.089264552606405,75.88740539550781,-1.0705866859814315,76.16412353515625,0.019642390442482505
14847,2020-12-23,76.10687255859375,76.74618530273438,75.92557525634766,75.94465637207031,6056078.0,0.0042811022217355,-7.190603106914407,0.39535878316815115,37.91133246094857,47.05183510758032,0.9967436398111715,1.3162131509048436,-0.02847944462240548,2.203853402421899,16.53649336372134,0.9637451171875,0.4369605764011908,-1.213738250732419,-3.91831511444083,1.4908386129759919,-2.5660266825866245,0.1385501811217864,2.9772660774033284,71.63121572808157,21.062993155239923,1.3522884318542074,12,0.782440185546875,1.0305328369140625,1.0186023712158203,1.0591583251953125,-1.8988571166992188,2,0.017427231571814028,1.229294302782149,75.78244018554688,4.578953274698762,75.65839385986328,2.089264552606405,75.88740539550781,0.017427231571814028
14848,2020-12-24,76.46946716308594,76.74618530273438,76.21183013916016,76.33587646484375,2957456.0,0.004764282019511734,-1.7999920044774926,0.823534944972251,36.91867863679944,43.0491007089265,0.2322486130125725,1.0114906170054212,-0.4105187543563886,1.8366408165873622,16.684003569332628,0.639312744140625,0.1854542982129459,-0.8549606323242216,-3.554236354935341,1.8443150902868979,-2.2045984936297742,0.49467722898133104,2.320386551968113,89.21931428061885,40.135595045037505,1.3496378613055562,12,0.2576332092285156,0.667938232421875,0.6560077667236328,0.2624015808105469,-2.6908416748046875,3,0.0013725423291175431,-7.190603106914407,76.10687255859375,1.229294302782149,75.78244018554688,4.578953274698762,75.65839385986328,0.0013725423291175431
14849,2020-12-28,76.76526641845703,77.42366027832031,76.45992279052734,76.95610809326172,4804242.0,0.0038682008171999627,-1.4047478535666014,-1.4285551113649344,34.441081410123246,41.29234286802256,-0.490606585825347,0.8011033983470668,-0.6781225676702576,1.538353822883579,16.71356506843076,0.9637374877929688,-0.20008326826447842,-0.5873100280761747,-3.2487917554978054,2.074171699345456,-1.91805089178699,0.7434308356346406,1.7479594709105726,79.70594944418707,31.13866513951148,1.3307408637108133,12,-0.9637413024902344,0.37213897705078125,0.36020851135253906,-0.3148841857910156,-4.217559814453125,0,-0.042013652260430745,-1.7999920044774926,76.46946716308594,-7.190603106914407,76.10687255859375,1.229294302782149,75.78244018554688,-0.042013652260430745
14850,2020-12-29,77.69084167480469,77.8530502319336,77.06106567382812,77.09923553466797,5708037.0,0.01205721414815697,-1.3714034426435482,-3.0999840089549853,37.28325536091659,39.642075675413246,-1.3987264009371927,-0.049609185741502415,-1.5878518249537166,0.624636942950616,16.95585442136017,1.0877838134765625,-0.5227907467037056,0.28912391662598225,-2.3585054415337225,2.936753274785687,-1.034690762453863,1.6129385957058275,0.5623540584176538,94.92553343835029,48.354703368802774,1.3238146790798493,12,-1.67462158203125,-0.553436279296875,-0.5653667449951172,-1.2404594421386719,-5.3625946044921875,1,-0.04298703321407027,-1.4047478535666014,76.76526641845703,-1.7999920044774926,76.46946716308594,-7.190603106914407,76.10687255859375,-0.04298703321407027
14851,2020-12-30,76.89885711669922,77.98664093017578,76.85114288330078,77.91984558105469,5933357.0,-0.010194053005893933,-1.0341827774019177,-1.7257908515275395,30.69707421324867,37.64710527960581,-0.6596566632791223,0.706449987447229,-0.7532144631154551,1.4244519819097547,16.158486723052114,1.135498046875,-0.8866757672781915,-0.4570590972900419,-3.1062863662762084,2.1921681716961245,-1.781672731783118,0.8675545372030342,1.1099102697465781,47.22226335194042,5.47894220929242,1.3246136344930814,12,-0.8158416748046875,0.23854827880859375,-0.5224266052246094,-0.4484748840332031,-5.295806884765625,2,-0.04367789110479736,-1.3714034426435482,77.69084167480469,-1.4047478535666014,76.76526641845703,-1.7999920044774926,76.46946716308594,-0.04367789110479736
14852,2020-12-31,78.05343627929688,78.18701934814453,76.69847106933594,76.94656372070312,5511118.0,0.015014256464767728,1.1666759208875168,-1.0841185745350201,42.73504023180392,36.86653421908542,-1.6981240849505639,-0.4747229765484775,-1.8385404251113187,0.28617249155779234,15.239959495586497,1.4885482788085938,-0.9033962034997813,0.698951339721674,-1.948654539622126,3.346557219065474,-0.6248515999502331,2.022754279393581,-3.8740463256835938,93.23694822551488,52.36033042059558,1.3238029396719004,12,-1.8702316284179688,-0.9160308837890625,-1.6913185119628906,-1.6030540466308594,-6.450386047363281,3,-0.05427872406559919,-1.0341827774019177,76.89885711669922,-1.3714034426435482,77.69084167480469,-1.4047478535666014,76.76526641845703,-0.05427872406559919
14853,2021-01-04,77.25190734863281,78.33015441894531,76.22137451171875,78.24427795410156,10502637.0,-0.010268976855752676,2.6229486708960312,-0.8965536255858837,38.888913566668656,36.221817409919225,-0.8113927059436463,0.30565249194623334,-0.969492186174449,1.0995057203295744,14.486369518485812,2.1087799072265625,-0.9695062835348836,-0.07919960021972372,-2.7214876744094596,2.563088473970012,-1.4003436373145917,1.2419444368751442,-2.992364807128908,48.86867678236771,8.543688572105317,1.321144037094871,1,-0.9971351623535156,-0.114501953125,-0.8897895812988281,-0.8015251159667969,-5.791984558105469,0,-0.03940215861598595,1.1666759208875168,78.05343627929688,-1.0341827774019177,76.89885711669922,-1.3714034426435482,77.69084167480469,-0.03940215861598595
14854,2021-01-05,77.385498046875,77.6717529296875,76.25,76.97518920898438,10956526.0,0.0017292867299611991,1.8932153392330384,-0.4134633126268528,56.000014761091734,38.63717347086937,-0.7935852551045741,0.11482196340860185,-1.0676870274387227,0.9516486394053914,13.692054602617882,1.4217529296875,-0.9515596424781165,0.0944671630859375,-2.517298132435883,2.706232458607758,-1.2114154846749727,1.4003498108468477,-2.963131030273445,55.20365265084912,10.244548612619013,1.3058826477609138,1,-0.8921775817871094,-0.2480926513671875,-0.9518146514892578,-0.9351158142089844,-6.068702697753906,1,-0.04660915351877615,2.6229486708960312,77.25190734863281,1.1666759208875168,78.05343627929688,-1.0341827774019177,76.89885711669922,-0.04660915351877615
14855,2021-01-06,78.60687255859375,78.95037841796875,76.63167572021484,76.88931274414062,10521396.0,0.01578298961103708,-1.0769146660652904,4.186017106731127,62.46719655832742,41.92695413332536,-1.7352102723062615,-1.1766497245008054,-2.2578153238606404,-0.2901376595818306,12.462555596565688,2.3187026977539062,-0.9076661500095327,1.3220439910888615,-1.2758763427407303,3.9199643249184533,0.023083824174065626,2.6210041580036574,-4.028194045898445,87.41277509393451,36.72523039463951,1.2989601669147943,1,-1.1688957214355469,-1.4694671630859375,-2.173189163208008,-2.1564903259277344,-7.041984558105469,2,-0.07708188555744067,1.8932153392330384,77.385498046875,2.6229486708960312,77.25190734863281,1.1666759208875168,78.05343627929688,-0.07708188555744067
14856,2021-01-07,80.1717529296875,80.50572204589844,78.31106567382812,78.76908111572266,10447931.0,0.01990767880921962,1.11981621155568,0.8166654821342905,74.33216757890202,45.97371359087575,-2.9189479823119626,-2.823147525133521,-3.7421676921188407,-1.8656232045660204,11.375410452002473,2.1946563720703125,-0.7419538252343898,2.846848297119138,0.09340232922350822,5.600294265014767,1.470125313171323,4.223571281066953,-5.330772422675793,92.20490136370597,34.16435005645488,1.3767229839478177,1,-1.8129768371582031,-2.8291969299316406,-3.738069534301758,-3.7213706970214844,-9.322517395019531,3,-0.09783378275705079,-1.0769146660652904,78.60687255859375,1.8932153392330384,77.385498046875,2.6229486708960312,77.25190734863281,-0.09783378275705079
14857,2021-01-08,79.22709655761719,80.50572204589844,78.76908111572266,80.50572204589844,9563105.0,-0.01178290778921598,1.716418444794501,-0.9115642558376076,66.73614527142512,49.28676543916748,-1.6596746732678582,-2.0148612490877866,-2.7001526766623556,-0.9566746713997816,10.166368796471723,1.7366409301757812,-0.4761446571551744,1.923184585571292,-0.7612572946197815,4.607626465762365,0.5809636454757481,3.2654055256668357,-3.9329367274945355,70.15588772664623,5.123244596119349,1.3422209400955367,1,-0.8635482788085938,-1.8845405578613281,-2.676525115966797,-2.776714324951172,-7.146942138671875,4,-0.09623028808255107,1.11981621155568,80.1717529296875,-1.0769146660652904,78.60687255859375,1.8932153392330384,77.385498046875,-0.09623028808255107
14858,2021-01-11,81.10687255859375,81.67938995361328,79.43701934814453,79.67557525634766,13488179.0,0.023726427985525378,-1.349989405890325,-1.1194030741324168,74.26794539440918,53.71197254853259,-3.142973885881432,-3.94589070969063,-4.40304154601057,-2.858543021167037,9.079124293394026,2.4522933959960938,-0.1360582743583052,3.707063674926758,0.6306727757107353,6.78345457414278,2.1688682253187466,5.245259124534769,-5.395787751209042,89.45521688604225,18.356035095401964,1.5381954496080086,1,-2.1564903259277344,-3.1774826049804688,-4.489507675170898,-5.114505767822266,-9.150764465332031,0,-0.11717653543840378,1.716418444794501,79.22709655761719,1.11981621155568,80.1717529296875,-1.0769146660652904,78.60687255859375,-0.11717653543840378
14859,2021-01-12,79.28434753417969,81.2404556274414,78.76908111572266,81.22137451171875,10128606.0,-0.022470660832069722,1.502417996693602,-1.3533365671124662,64.68313281524675,56.756403376791496,-1.0343075032324691,-2.2278173038988456,-2.4122394429627576,-1.076093451620082,7.902884542161018,2.47137451171875,0.1226990834965136,1.8783363342285213,-1.2134607213993718,4.970133389856414,0.33243780641457477,3.424234862042468,-2.976432212172128,52.55194116206731,-20.707225093488518,1.5458985278139457,1,-0.3339653015136719,-1.3549575805664062,-2.6550540924072266,-3.373088836669922,-8.377861022949219,1,-0.09868813942473598,-1.349989405890325,81.10687255859375,1.716418444794501,79.22709655761719,1.11981621155568,80.1717529296875,-0.09868813942473598
14860,2021-01-13,78.5687026977539,79.55152893066406,78.4542007446289,79.55152893066406,10093812.0,-0.009026306688306507,1.2330054882356138,0.5073890267438654,60.76696426097021,60.09750227098277,-0.202318625919375,-1.4338822440551553,-1.512246070067249,-0.4050923638060908,8.483391372505919,1.0973281860351562,0.3670536175871746,1.066317367553708,-2.0452038217469806,4.177838556854397,-0.48944322709664334,2.6220779622040595,-1.7236399125857815,7.648818894070801,-65.01561432262979,1.5557605946503452,1,0.3816795349121094,-0.639312744140625,-1.9394092559814453,-2.6574440002441406,-7.070610046386719,2,-0.0923002047842153,1.502417996693602,79.28434753417969,-1.349989405890325,81.10687255859375,1.716418444794501,79.22709655761719,-0.0923002047842153
14861,2021-01-14,78.40648651123047,79.00763702392578,78.12976837158203,78.64503479003906,11366398.0,-0.002064641275133061,-1.2168832545011414,0.24271663781526304,58.99923029657766,61.904634500402075,0.21930722554462534,-1.2065189854673122,-1.2099074953599853,-0.2881545769979823,9.022587692511046,0.87786865234375,0.6219258055581065,0.8234714508056697,-2.294315972351953,3.9412588739632923,-0.7354222607731344,2.382365162384474,-1.0779910092178255,7.795708169265953,-62.31436111445505,1.55889371157881,1,0.5438957214355469,-0.4770965576171875,-1.5958938598632812,-2.495227813720703,-7.2805328369140625,3,-0.08725806773349343,1.2330054882356138,78.5687026977539,1.502417996693602,79.28434753417969,-1.349989405890325,81.10687255859375,-0.08725806773349343
14862,2021-01-15,79.56106567382812,79.67557525634766,77.82442474365234,78.09160614013672,10203538.0,0.014725556697815723,1.1797747761911392,-6.1600089551284105,61.392381575706864,64.40501983473966,-0.7810617578432186,-2.207489482737259,-2.214518968512678,-1.4884618517151296,9.966421510975232,1.8511505126953125,0.8360147957742328,1.8086803436279268,-1.3544466913659505,4.971807378621804,0.22711682613098105,3.3902438611248726,-1.7974807266554222,45.04945792217354,-21.708044047753013,1.5815635174969411,1,-0.5963706970214844,-1.6316757202148438,-2.2805309295654297,-3.6498069763183594,-8.406486511230469,4,-0.10949866075041703,-1.2168832545011414,78.40648651123047,1.2330054882356138,78.5687026977539,1.502417996693602,79.28434753417969,-0.10949866075041703
14863,2021-01-19,79.37976837158203,80.0572509765625,78.8740463256836,79.74236297607422,8467316.0,-0.00227871887726272,1.384602374069746,-0.24675371875081126,59.7162979806858,64.81794019247234,-0.2974670116262246,-1.868743477465955,-1.9960856974616945,-1.3583723478241296,11.03667021160528,1.1832046508789062,1.1932905996431913,1.4666007995605526,-1.68348028496807,4.616681884089175,-0.10843974270375156,3.0416413418248567,-1.5553436279296875,45.53072500926865,-18.779688787537154,1.5750405422643112,1,-0.22423553466796875,-1.45037841796875,-1.7986602783203125,-3.4685096740722656,-8.177474975585938,1,-0.09195811605882664,1.1797747761911392,79.56106567382812,-1.2168832545011414,78.40648651123047,1.2330054882356138,78.5687026977539,-0.09195811605882664
14864,2021-01-20,78.6832046508789,79.72328186035156,78.50190734863281,79.43701934814453,11097901.0,-0.008775078776275369,-1.1880407298571722,2.078946260993982,53.751789059178414,63.84956158145578,0.6733441537584213,-1.003432627731911,-1.2647926541235393,-0.7154538404864041,11.620193414013539,1.22137451171875,1.3674248245550586,0.6302471160888672,-2.3866429354274032,3.6471371676051376,-0.878197909669268,2.1386921418470024,-0.8587799072265625,38.46156474555886,-21.068426414428785,1.5084450257581334,1,1.0687026977539062,-0.753814697265625,-0.5462779998779297,-2.7719459533691406,-9.389312744140625,2,-0.08549596559349137,1.384602374069746,79.37976837158203,1.1797747761911392,79.56106567382812,-1.2168832545011414,78.40648651123047,-0.08549596559349137
14865,2021-01-21,77.46183013916016,78.53053283691406,77.25190734863281,78.06298065185547,9043716.0,-0.015522683870567322,-1.5046628407460545,0.7974778349054694,52.06147952712526,61.37504068681392,1.9167835943388383,0.3794319352966795,-0.019089085479379264,0.4403626045897795,11.443215307031785,1.4312973022460938,1.635394274620154,-0.6812992095947266,-3.498001230449546,2.135402811260093,-2.0896502200221363,0.7270518008326832,4.217559814453125,7.482961746196648,-51.38955345716446,1.4083510104274115,1,2.0038185119628906,0.467559814453125,1.0114517211914062,-1.5505714416503906,-8.396942138671875,3,-0.0846267589618398,-1.1880407298571722,78.6832046508789,1.384602374069746,79.37976837158203,1.1797747761911392,79.56106567382812,-0.0846267589618398
14866,2021-01-22,77.27098846435547,77.70037841796875,77.06106567382812,77.18511199951172,9436926.0,-0.002463686624261774,-2.8285740393841095,-0.14285351676523594,46.917275604704784,59.17294405717832,1.8471248223305992,0.7246636890969569,0.1900589753768145,0.5664610492576543,11.681970189899415,0.639312744140625,1.7399790355903093,-0.9465682983398409,-3.5728559083925546,1.6797193117128728,-2.2597121033661978,0.36657550668651595,4.319851837158197,7.006335367033683,-45.55633648749945,1.3131438050263535,1,2.0992393493652344,0.6584014892578125,1.0162239074707031,-1.3597297668457031,-7.75762939453125,4,-0.0747097445977577,-1.5046628407460545,77.46183013916016,-1.1880407298571722,78.6832046508789,1.384602374069746,79.37976837158203,-0.0747097445977577
14867,2021-01-25,77.4332046508789,77.47137451171875,76.39312744140625,77.01335906982422,9957677.0,0.0020993155354582793,3.3461467494925885,4.888948116560057,50.75217504980631,56.56008068555578,1.568644568121897,0.7029482778137464,0.02964736380666011,0.3455772277247604,12.062404858819377,1.0782470703125,1.6956799091744585,-0.8506687164306612,-3.314506073751602,1.6131686408902794,-2.0825873950911387,0.3812499622298162,3.976444665527339,28.385429680342476,-23.62646851517713,1.2319186786604728,1,1.3835868835449219,0.496185302734375,0.8444652557373047,-1.5219459533691406,-7.490455627441406,0,-0.08145408684814015,-2.8285740393841095,77.27098846435547,-1.5046628407460545,77.46183013916016,-1.1880407298571722,78.6832046508789,-0.08145408684814015
14868,2021-01-26,76.57442474365234,77.4332046508789,76.45992279052734,77.4332046508789,7748283.0,-0.01109058976828503,1.2666619285371616,-2.0454661093948756,46.82597357928811,54.57595188156037,1.918650982965545,1.6548389667139247,0.8818279165957676,1.1528981410798735,12.463398689972772,0.9732818603515625,1.3637127930670374,-1.7146965026855412,-4.162657755566514,0.7332647501954312,-2.9386771291260203,-0.4907158762450621,4.534233260253899,5.444110976196477,-44.25706238810772,1.2239806264404856,1,1.6507644653320312,1.3549652099609375,1.3263378143310547,-0.6631660461425781,-7.709922790527344,1,-0.07077879591258651,3.3461467494925885,77.4332046508789,-2.8285740393841095,77.27098846435547,-1.5046628407460545,77.46183013916016,-0.07077879591258651
14869,2021-01-27,73.54007720947266,76.40267181396484,73.32061004638672,76.2022933959961,16230376.0,-0.039626122485905024,1.0124641940867312,3.099998223201436,32.63570954572528,51.45025691319982,4.528728247280995,4.674856994196119,3.911094189706944,4.079530196363862,13.560835091742629,3.253814697265625,1.0598683718574335,-4.587784576416013,-7.772472823905787,-1.4030963289262388,-6.180128700160893,-2.995440452671133,7.285648960683588,4.212483983159436,-39.036389237105574,1.5923441237448852,1,3.148853302001953,3.9599227905273438,4.360685348510742,2.3711814880371094,-3.7595443725585938,2,-0.03178924883118606,1.2666619285371616,76.57442474365234,3.3461467494925885,77.4332046508789,-2.8285740393841095,77.27098846435547,-0.03178924883118606
14870,2021-01-28,74.35114288330078,74.91412353515625,73.54007720947266,73.54962158203125,12972039.0,0.011028893422533104,-2.3488411011630825,-0.3010729576835119,28.965529030376118,48.11317899473298,3.4156820718831824,3.7953504234065747,3.066430776756846,3.1863114041835843,14.415849606039366,1.3740463256835938,0.46100219930342234,-3.609733963012701,-7.2135499537251775,-0.0059179723002245055,-5.411641958368932,-1.8078259676564699,5.8741739969539,23.529391271023318,-12.968092441244973,1.8019079953562365,1,2.337787628173828,3.1488571166992188,3.1250038146972656,1.5601158142089844,-3.5782394409179688,3,-0.06801846993125849,1.0124641940867312,73.54007720947266,1.2666619285371616,76.57442474365234,3.3461467494925885,77.4332046508789,-0.06801846993125849
14871,2021-01-29,73.54007720947266,74.78053283691406,72.89122009277344,74.41793823242188,10671470.0,-0.010908583814254857,1.3571472764914452,-1.0952435344622442,29.24792885471888,44.541573136845436,3.8709221422483466,4.576523547825076,3.8617740685363913,3.9134825534953137,15.596565463758955,1.889312744140625,0.03264690799431946,-4.2528606414794865,-8.345012036800654,-0.16070924615831927,-6.29893633914007,-2.206784943818903,6.1328631240725855,14.166708310429263,-17.326627846853647,2.046075697660583,1,2.9341583251953125,3.745227813720703,3.5973281860351562,2.3711814880371094,-2.7957992553710938,4,-0.060853746403300324,-2.3488411011630825,74.35114288330078,1.0124641940867312,73.54007720947266,1.2666619285371616,76.57442474365234,-0.060853746403300324
14872,2021-02-01,73.8167953491211,74.74236297607422,73.7977066040039,74.41793823242188,8224599.0,0.0037628209018631953,-1.9551893265868707,0.6847813806349565,19.873810669341964,40.11463010225168,3.010249466774752,4.180467633322564,3.5316200281923216,3.5827276843258886,16.69338213375512,1.2022857666015625,-0.31734149800114153,-3.76431045532226,-8.221982325745486,0.6933614151009664,-5.993146390533866,-1.5354745201106539,5.177972960346963,20.37821231020935,-3.627050054408265,2.2288359352116123,2,2.4904556274414062,3.4685096740722656,3.3206100463867188,2.094463348388672,-2.4809188842773438,0,-0.058298877090823376,1.3571472764914452,73.54007720947266,-2.3488411011630825,74.35114288330078,1.0124641940867312,73.54007720947266,-0.058298877090823376
14873,2021-02-02,74.20801544189453,75.30534362792969,74.14122009277344,74.22709655761719,9866710.0,0.005299879125382434,-14.250012493128779,0.03174139834756895,26.207512585221565,37.054154938478696,2.020772877780061,3.741334603527264,3.128860062774635,3.1155817209028243,18.07369834874886,1.4885482788085938,-0.6452345685696486,-3.220895767211914,-7.926828997984757,1.4850374635609285,-5.573862382598335,-0.8679291518254928,4.176398045904065,37.500027158975605,16.399107709095908,2.352966615386421,2,1.5028610229492188,3.077289581298828,2.8053436279296875,1.7032432556152344,-2.996185302734375,1,-0.057477165951119735,-1.9551893265868707,73.8167953491211,1.3571472764914452,73.54007720947266,-2.3488411011630825,74.35114288330078,-0.057477165951119735
14874,2021-02-03,73.77862548828125,74.57061004638672,73.61640930175781,74.08396911621094,10034810.0,-0.0057863015343604385,-2.0302861434836332,16.002399040383846,26.93013469807393,34.26178329080632,1.8788676232449006,4.096691292543767,3.5371759814022994,3.4857370437019313,19.62778771752985,0.9542007446289062,-1.1569977784380399,-3.469942092895508,-8.45127166868771,1.5113874828966942,-5.960606880791616,-0.9792773049993997,4.056468660014829,36.75890577200212,13.379862160223404,2.4906647878961032,2,1.5171737670898438,3.5066795349121094,3.153627395629883,2.1326332092285156,-2.5954208374023438,2,-0.06660633079884082,-14.250012493128779,74.20801544189453,-1.9551893265868707,73.8167953491211,1.3571472764914452,73.54007720947266,-0.06660633079884082
14875,2021-02-04,72.5477066040039,73.48282623291016,72.08015441894531,73.44465637207031,18867563.0,-0.016683949804308318,1.8823321914855258,2.9375093698465844,24.416653784854176,31.76171419971181,2.614337575359528,5.112519396196518,4.730437292299797,4.635797539316499,20.567630727206925,1.6984710693359375,-1.7053302710535263,-4.397902679443362,-9.754300478031354,0.9584951191446294,-7.076101578737351,-1.7197037801493735,4.793000138739913,14.496891647663295,-10.40499885093084,2.678198899293993,2,2.228057861328125,4.332065582275391,3.9217586517333984,3.3635520935058594,0.1908416748046875,3,-0.038142815212536596,-2.0302861434836332,73.77862548828125,-14.250012493128779,74.20801544189453,-1.9551893265868707,73.8167953491211,-0.038142815212536596
14876,2021-02-05,72.3282470703125,73.4542007446289,71.95610809326172,72.92938995361328,13901825.0,-0.0030250375093082704,-1.2269502741753475,0.6702079700591163,15.607985744302951,27.85680427687811,2.300900580534332,4.968997325898613,4.9141422086913735,4.777177114649675,20.6372219238495,1.4980926513671875,-2.156531199796447,-4.22518692016601,-9.733424565771585,1.2830507254395656,-6.979305742968805,-1.471068097363215,4.381193393575501,11.11116173224508,-10.777793426721253,2.754118822802789,2,2.3664093017578125,4.489501953125,4.248565673828125,3.5830116271972656,0.9637374877929688,4,-0.021503958562934522,1.8823321914855258,72.5477066040039,-2.0302861434836332,73.77862548828125,-14.250012493128779,74.20801544189453,-0.021503958562934522
14877,2021-02-08,71.6030502319336,72.70037841796875,71.2404556274414,72.3759536743164,16718534.0,-0.010026467773702863,1.0536940843135572,1.2857233510591042,14.840370709173769,24.30284840242096,2.3603334422461444,5.369005547328811,5.59872683682778,5.418522588833554,20.819178453354642,1.4599227905273438,-2.5511989375860225,-4.569181442260742,-10.346993139240695,1.2086302547192105,-7.458087290750726,-1.6802755937707587,4.440923700066733,8.92016223936876,-9.566076074211065,2.8889058484899794,2,2.2185134887695312,4.85687255859375,5.007160186767578,4.308208465576172,2.156494140625,0,-0.011993515290903534,-1.2269502741753475,72.3282470703125,1.8823321914855258,72.5477066040039,-2.0302861434836332,73.77862548828125,-0.011993515290903534
14878,2021-02-09,71.6030502319336,71.72709655761719,70.9542007446289,71.6603012084961,13484616.0,0.0,7.099864076117374,0.07407261169131148,15.837926266670408,22.43642803808153,1.766779652064514,4.870193792971065,5.559738324711333,5.313099152864197,20.436575098425497,0.7728958129882812,-2.888477999202294,-4.093990325927734,-9.7243660165026,1.5363853646471313,-6.909178171215174,-1.2788024806402944,3.67236077133731,17.941815573511107,1.900434046420223,2.8151878452874355,2,1.5267219543457031,4.7137451171875,5.057254791259766,4.308208465576172,2.12786865234375,1,-0.0037313182360866337,1.0536940843135572,71.6030502319336,-1.2269502741753475,72.3282470703125,1.8823321914855258,72.5477066040039,-0.0037313182360866337
14879,2021-02-10,71.45992279052734,71.92748260498047,71.1259536743164,71.87023162841797,11721566.0,-0.001998901456608859,2.0545443972785953,7.16684434968017,17.677279816717316,21.182178125452776,1.7699341397907205,4.634702990730716,5.667562334865806,5.347834068394491,20.573414895722284,0.8015289306640625,-3.3448486557298622,-3.8458965301513643,-9.513973043847443,1.8221799835447143,-6.679934786999411,-1.011858273303318,3.037670366187996,19.999879311593325,2.7571141489777844,2.8340382568480424,2,1.6698493957519531,4.85687255859375,5.236166000366211,4.451335906982422,2.5,2,-0.003471773291645275,7.099864076117374,71.6030502319336,1.0536940843135572,71.6030502319336,-1.2269502741753475,72.3282470703125,-0.003471773291645275
14880,2021-02-11,71.3167953491211,71.6603012084961,70.83015441894531,71.38359069824219,8780982.0,-0.0020029050664637227,1.6769586557268152,0.16279285979918184,17.768596406600025,19.90669674232846,1.606293695813747,4.434013484897889,5.756691883956876,5.378046274348705,21.041951874658483,0.8301467895507812,-3.7241109393116574,-3.6264286041259766,-9.343256585259638,2.090399377007685,-6.484842594692807,-0.7680146135591457,2.5429871734186946,18.545439743675477,0.007511397922595364,2.8584139905668335,2,1.7509536743164062,4.937976837158203,5.498567581176758,4.594463348388672,2.64312744140625,3,-0.0018732010824128453,2.0545443972785953,71.45992279052734,7.099864076117374,71.6030502319336,1.0536940843135572,71.6030502319336,-0.0018732010824128453
14881,2021-02-12,71.56488800048828,71.66984558105469,71.1259536743164,71.2977066040039,6738116.0,0.0034787408793774954,1.2800076758243515,-4.0,18.52609008773078,19.756950011038327,1.1717810255548642,3.8441781302345532,5.420687608782856,5.058166703085661,21.816857937740743,0.5438919067382812,-3.6293112632221494,-3.0362560272216825,-8.69903706322117,2.6265250087778043,-5.867646545221419,-0.20486550922194624,1.6889689013326148,39.28585997862394,21.085042454857906,2.831390517999741,2,1.5028610229492188,4.689884185791016,5.722803115844727,4.346370697021484,1.2118301391601562,4,0.016399945715171116,1.6769586557268152,71.3167953491211,2.0545443972785953,71.45992279052734,7.099864076117374,71.6030502319336,0.016399945715171116
14882,2021-02-16,70.84923553466797,71.97518920898438,70.65839385986328,71.91793823242188,9734453.0,-0.010000050105792524,1.225811651674888,-3.999914334665905,18.814953954586244,18.935554607634398,1.589354396019374,4.0830372262320225,6.029686832551818,5.700036770832625,22.31581097387802,1.3167953491210938,-3.573846517500911,-3.31631698608399,-8.706363727973041,2.0737297558050614,-6.011340357028516,-0.6212936151394644,1.9198808705778134,14.492887974738549,-5.101738684372615,2.695023370944525,2,1.7652664184570312,5.3196563720703125,7.001430511474609,5.062023162841797,1.8988571166992188,1,0.03447812816896545,1.2800076758243515,71.56488800048828,1.6769586557268152,71.3167953491211,2.0545443972785953,71.45992279052734,0.03447812816896545
14883,2021-02-17,72.08015441894531,72.57633972167969,70.96373748779297,71.04962158203125,13876463.0,0.017373777924181377,-1.6825265883189076,-0.9642839295530315,40.103498103500165,20.39926165268176,0.027777315028814087,2.4002731583872787,4.715908428641939,4.406467238969427,22.401633988175796,1.7271041870117188,-3.443868031209618,-1.7204174041748104,-6.586984086298656,3.1461492779490356,-4.153700745236733,0.7128659368871126,-1.4217605590820312,74.12933740139783,50.41657691088045,2.433283341061922,2,-0.00954437255859375,4.088737487792969,5.772897720336914,3.831104278564453,0.5057220458984375,2,0.023298922805468747,1.225811651674888,70.84923553466797,1.2800076758243515,71.56488800048828,1.6769586557268152,71.3167953491211,0.023298922805468747
14884,2021-02-18,71.95610809326172,72.40457916259766,71.6030502319336,71.82251739501953,10004627.0,-0.001720949777141323,-1.799978678606647,0.12963264580896397,32.09703763521806,21.252637636055525,-0.14962206375945186,2.1022871548828164,4.7388725113004,4.45858288746399,22.838041327558763,0.8015289306640625,-3.2409353063002158,-1.5081089019775362,-5.856024077036878,2.8398062730818054,-3.682066489507207,0.6658486855521346,-1.2977142333984375,67.66167175174729,42.11119025864717,2.1739575875296726,2,0.100189208984375,3.993316650390625,6.48377799987793,4.160305023193359,1.889312744140625,3,0.024665186014720453,-1.6825265883189076,72.08015441894531,1.225811651674888,70.84923553466797,1.2800076758243515,71.56488800048828,0.024665186014720453
14885,2021-02-19,70.90648651123047,72.05152893066406,70.85877990722656,71.98473358154297,12388198.0,-0.014586969888238599,-1.0325285697570108,-8.071273557966876,30.99174008810573,22.96194367425583,0.7182403255046665,2.7780501743745702,5.655596868607404,5.4327920298062224,24.491250155874503,1.1927490234375,-3.239335483349052,-2.2299633026123047,-6.287657439915421,1.8277308346908114,-4.258810371263863,-0.20111623396074663,-0.2097337341308645,12.935331299301083,-13.47451839306489,2.0288470686515585,2,0.7728996276855469,4.451335906982422,7.53339958190918,5.209926605224609,3.8072509765625,4,0.04306286250431057,-1.799978678606647,71.95610809326172,-1.6825265883189076,72.08015441894531,1.225811651674888,70.84923553466797,0.04306286250431057
14886,2021-02-22,71.49809265136719,71.62213897705078,70.35305023193361,71.08778381347656,8612464.0,0.008343469959451788,2.855060372198617,-0.38053322766896863,33.99211817885899,25.089915615331964,-0.003919116261030808,1.8253654381014002,4.914617852097166,4.7710380169979345,26.469123485010904,1.2690887451171733,-3.224306214162368,-1.3497123718261719,-4.966389420907319,2.2669646772549754,-3.1580508963667455,0.45862615271440177,1.0782470703125,51.50217390558321,23.324341774754522,1.8083385245405765,2,-0.033397674560546875,3.7070579528808594,6.941793441772461,4.618320465087891,1.9370193481445312,0,0.03443210927547846,-1.0325285697570108,70.90648651123047,-1.799978678606647,71.95610809326172,-1.6825265883189076,72.08015441894531,0.03443210927547846
14887,2021-02-23,71.1259536743164,72.48091888427734,71.04962158203125,71.84160614013672,10900458.0,-0.005204879784211469,-2.2967173935964573,-1.7441799925622907,28.66582450685064,26.515237642018654,0.3279098938404701,1.7926640601034194,5.12105910266618,5.0832557989757845,28.743913314322615,1.4312973022460938,-3.0672390048828504,-1.4064888000488338,-4.382939803841467,1.569962203743799,-2.894714301945143,0.0817367018474755,1.4059202575683543,34.76395880731983,7.444544224709972,1.4882255018963153,2,0.3387413024902344,4.079196929931641,7.313932418823242,4.990459442138672,2.4332046508789062,1,0.023209031022498827,2.855060372198617,71.49809265136719,-1.0325285697570108,70.90648651123047,-1.799978678606647,71.95610809326172,0.023209031022498827
14888,2021-02-24,71.15457916259766,71.82251739501953,70.98282623291016,71.3740463256836,9838834.0,0.0004024619256752793,-1.9830600352351266,0.3066672352401868,30.7692651773623,27.96990268209032,0.2558881239689015,1.4094411125563227,4.938417656081867,4.978269635990614,31.15462705237394,0.839691162109375,-2.8066431135853662,-1.1068710327148494,-3.454260986638147,1.240518921208448,-2.2805660096765052,0.06682394424680638,1.3337182952880795,37.66815821931519,11.065955626635187,1.1736949769616518,2,0.3101158142089844,4.050571441650391,7.292463302612305,5.7729034423828125,2.4045791625976562,2,0.022395093998492266,-2.2967173935964573,71.1259536743164,2.855060372198617,71.49809265136719,-1.0325285697570108,70.90648651123047,0.022395093998492266
14889,2021-02-25,71.2022933959961,71.56488800048828,70.68701934814453,70.81106567382812,10906955.0,0.0006705715072730101,-1.7462558325477047,-1.7826253215601753,38.07115664039353,30.22574270806738,0.18750404957791034,1.2412452484053063,4.734989504709631,4.873655891079437,31.86705081406212,0.87786865234375,-2.4486183901505,-0.942267608642581,-3.254127306908998,1.3695920896238363,-2.0981974577757825,0.21366224049062055,1.27862548828125,39.910506841063196,11.290565468501669,1.1559298491332073,2,0.2624015808105469,3.8358726501464844,7.340167999267578,6.259540557861328,2.2709884643554688,3,0.01943172056485265,-1.9830600352351266,71.15457916259766,-2.2967173935964573,71.1259536743164,2.855060372198617,71.49809265136719,0.01943172056485265
14890,2021-02-26,69.29389190673828,71.28816986083984,69.21755981445311,71.03053283691406,17644862.0,-0.02680252837705821,-1.191927635431161,-4.438951617621249,29.296920141046982,31.422501602880292,1.9878207809643698,2.900030044123497,6.543500738533609,6.726281083826507,32.87572664376127,2.070610046386733,-2.171047367314287,-2.59780654907226,-4.998061967617346,-0.19755113052717377,-3.79793425834481,-1.3976788397997097,3.144469604492187,2.339065075339128,-27.31849453417952,1.2001277092725453,2,1.603057861328125,4.5801544189453125,9.546756744384766,8.635498046875,3.024810791015625,4,0.06568441756439225,-1.7462558325477047,71.2022933959961,-1.9830600352351266,71.15457916259766,-2.2967173935964573,71.1259536743164,0.06568441756439225
14891,2021-03-01,69.06488800048828,70.02862548828125,68.87404632568361,69.85687255859375,12594864.0,-0.003304820958219712,1.0336220276689418,0.45604393190554643,31.42466616191733,32.823580737028195,2.0393674129719557,2.9266231539367453,6.662972001380837,6.890907058211184,33.67044179894493,1.154579162597642,-1.9516185516325208,-2.603050994873044,-5.183877576648527,-0.02222441309756107,-3.8934642857607855,-1.3126377039853026,3.2446414428710995,5.291056772992266,-25.87472977767229,1.2904132908877433,3,1.6603050231933594,4.222324371337891,9.632631301879883,8.864501953125,3.5687026977539062,0,0.08179046764348263,-1.191927635431161,69.29389190673828,-1.7462558325477047,71.2022933959961,-1.9830600352351266,71.15457916259766,0.08179046764348263
14892,2021-03-02,69.51335906982422,70.12404632568361,69.08396911621094,69.50381469726561,16047290.0,0.006493474214173345,-1.4494434512312684,-0.012051210419353826,35.64880600580963,32.32861494839591,1.543824029298122,2.2548248869449026,6.1279162141207735,6.404541927109861,34.47051822028952,1.0591583251953267,-1.7103059752502645,-1.9394081115722628,-4.483206167138192,0.6043899439936666,-3.2113071393552275,-0.6675090837892981,2.59004138647461,21.68285627047382,-10.694844300219223,1.2718990277829643,3,1.16412353515625,3.659351348876953,9.136449813842773,8.416030883789062,2.5190811157226562,1,0.056417255361638,1.0336220276689418,69.06488800048828,-1.191927635431161,69.29389190673828,-1.7462558325477047,71.2022933959961,0.056417255361638
14893,2021-03-03,69.9427490234375,70.35305023193361,69.10305023193361,69.48473358154297,13939972.0,0.0061770853740785725,-1.046861433327759,47.98800959225469,39.97481339427322,33.2039233660687,0.8709480420233859,1.5700027594531747,5.615453346815713,5.933123415960154,35.707764402021304,1.25,-1.4788780481310084,-1.2967548370361328,-3.568593998318491,0.9750843242462253,-2.432674417677319,-0.16083525639494667,1.9668901850244112,39.71629798068549,5.534414289701878,1.1359195806411795,3,0.7347335815429688,3.21087646484375,8.430341720581055,7.986640930175781,2.8721389770507812,2,0.05170527827760907,-1.4494434512312684,69.51335906982422,1.0336220276689418,69.06488800048828,-1.191927635431161,69.29389190673828,0.05170527827760907
14894,2021-03-04,68.864501953125,69.96183013916016,68.43511199951172,69.8282470703125,15975188.0,-0.015416137989531786,1.4806307255575253,-2.104176036513251,35.57801976910616,33.71350999729098,1.6366424375624575,2.383418743947985,6.605306212304612,6.95594155557356,36.84231737060249,1.5267181396484375,-1.224345141521269,-2.129295730590826,-4.305822054958767,0.04723059377711536,-3.2175588927747896,-1.0410325684068624,2.8630016823702107,15.050166329728631,-20.23760563461591,1.0882631621839687,3,1.5935134887695312,3.5543899536132812,9.212787628173828,9.064888000488281,3.8645095825195312,3,0.06817237094469797,-1.046861433327759,69.9427490234375,-1.4494434512312684,69.51335906982422,1.0336220276689418,69.06488800048828,0.06817237094469797
14895,2021-03-05,69.78053283691406,70.04770660400389,68.71183013916016,69.18893432617189,12241164.0,0.013301931442306625,1.3728960563762374,-0.6138537048764894,40.2705520283082,34.41111375834089,0.6080406765704538,1.3169704877899875,5.617085841393532,5.9910739602493805,37.26351247698178,1.3358764648437358,-1.3084376005005112,-1.0749061584472628,-3.1863553298502154,1.0365430129556898,-2.130630744148732,-0.019181572745793574,1.6835794677024722,70.14933091476072,33.90630391962334,1.0557245857014754,3,0.6774826049804688,2.0896949768066406,7.313932418823242,7.7194671630859375,3.1488571166992188,4,0.052919473000699435,1.4806307255575253,68.864501953125,-1.046861433327759,69.9427490234375,-1.4494434512312684,69.51335906982422,0.052919473000699435
14896,2021-03-08,70.77290344238281,72.09923553466797,70.03816986083984,70.96373748779297,15391347.0,0.01422131022971751,-1.482761155965242,-0.32257357303139716,49.59598056183941,36.73668665333964,-0.5565423415074093,0.21302486519434183,4.558569795438345,4.955141429963291,36.922473581642315,2.3187026977539062,-1.3137410839941595,-0.00476837158203125,-1.999140844741305,1.9896041015772425,-1.0019546081616681,0.9924178649976056,-2.3377914428710938,63.80220045641563,23.78313727277716,0.9971862365796369,3,-0.5057296752929688,1.0973243713378906,6.321561813354492,6.7270965576171875,2.1278610229492188,0,0.0218416820588625,1.3728960563762374,69.78053283691406,1.4806307255575253,68.864501953125,-1.046861433327759,69.9427490234375,0.0218416820588625
14897,2021-03-09,70.74427795410156,72.00381469726562,70.73473358154297,71.14503479003906,14189920.0,-0.0004044696047345031,-5.045466109394876,2.1000279854475674,41.89817471099282,37.97323215707636,-0.6568231405360905,0.18341848755781598,4.508894411620133,4.934263753797566,36.25183284452179,1.2690811157226562,-1.2307745308521874,0.009544754028325997,-1.946617898977621,1.965707407034273,-0.9685365724746475,0.9876260805312995,-2.235883483886724,63.02096347009145,26.188199151702698,0.978081326502975,3,-0.47710418701171875,1.1259498596191406,6.135492324829102,6.541027069091797,2.4045791625976562,1,0.026706226973811198,-1.482761155965242,70.77290344238281,1.3728960563762374,69.78053283691406,1.4806307255575253,68.864501953125,0.026706226973811198
14898,2021-03-10,71.33587646484375,71.78434753417969,70.70610809326172,71.33587646484375,12827310.0,0.008362492739356409,1.4042564050219455,-0.0,46.44029708927128,38.90313665139611,-1.3633734218148277,-0.45241799998166243,3.832565764548349,4.299146826589123,35.43094488051079,1.0782394409179688,-1.199305227345846,0.614501953125,-1.3202249123900316,2.5492288186400316,-0.3528614796325087,1.5818653858825087,-2.7556651733398496,79.16666666666666,44.32369146782681,0.9673634327575148,3,-1.0687026977539062,0.5343513488769531,5.46040153503418,5.949428558349609,2.58587646484375,2,0.009764563852333374,-5.045466109394876,70.74427795410156,-1.482761155965242,70.77290344238281,1.3728960563762374,69.78053283691406,0.009764563852333374
14899,2021-03-11,71.21183013916016,71.90839385986328,71.17366027832031,71.45992279052734,13205324.0,-0.0017389051881170348,-3.529348132819114,-100.0,51.96078239244651,41.42134356821828,-1.3833009147801931,-0.3667126905828013,3.859157619841511,4.400603481545062,34.719323429460225,0.7347335815429688,-1.0979101648424887,0.5028602600097685,-1.415036827063318,2.420757347082855,-0.4560882835267819,1.4618088035463188,-2.5612383627929773,73.80279913692527,34.6937383417739,0.9589485435365437,3,-0.9446563720703125,0.2910308837890625,5.286260604858398,6.073474884033203,2.8912200927734375,3,0.022511117298845917,1.4042564050219455,71.33587646484375,-5.045466109394876,70.74427795410156,-1.482761155965242,70.77290344238281,0.022511117298845917
14900,2021-03-12,71.1832046508789,71.45992279052734,70.60114288330078,70.63931274414062,11493940.0,-0.00040197658486396115,-1.7692231994587613,-2.1922934989851774,47.82032825255526,43.243083800511386,-1.1828858278522034,-0.36744788206691226,3.7581480849054287,4.3945120299337646,33.97503957113964,0.8587799072265625,-1.028515604304829,0.48091430664062784,-1.428983368596107,2.3908119818773628,-0.4740345309777325,1.4358631442589882,-2.463639999345716,55.55547329611916,17.269915808320363,0.9549488376183672,3,-0.9160308837890625,-0.22423553466796875,5.10734748840332,6.102100372314453,3.7881698608398438,4,0.02171589340978808,-3.529348132819114,71.21183013916016,1.4042564050219455,71.33587646484375,-5.045466109394876,70.74427795410156,0.02171589340978808
14901,2021-03-15,72.7385482788086,73.05343627929688,71.64122009277344,72.04198455810547,17999295.0,0.021849868034994113,1.1294939199061238,1.2807024926706785,59.59136221066999,45.90336782327365,-2.4164329608831565,-1.9292701845514273,2.1141018049455624,2.8308167331413756,32.70592308959675,1.8702316284179688,-1.0055423618892831,1.9775749206542912,-0.1079650752519683,4.063114916560551,0.9348049227011614,3.020344918607421,-3.951390209612711,87.15944833508075,46.427903715081186,1.0427699979531262,3,-1.9942741394042969,-1.7938919067382812,3.0892200469970703,4.141223907470703,2.8625946044921875,0,0.0026236662584080417,-1.7692231994587613,71.1832046508789,-3.529348132819114,71.21183013916016,1.4042564050219455,71.33587646484375,0.0026236662584080417
14902,2021-03-16,73.29198455810547,73.635498046875,72.65267181396484,72.66221618652344,15697887.0,0.007608569216635219,-2.02940726892189,0.9041073384446878,61.965806855030216,48.34681154113553,-2.6569059211383745,-2.4140902794551238,1.4393437630598385,2.27825659696326,31.15173321508371,0.9828262329101562,-0.7093574710366113,2.4088737487792997,0.0353401872371677,4.782407310321432,1.2221069680082337,3.5956405295503657,-4.33417536050554,88.67919309864503,45.59548993529485,1.186766780771063,3,-2.2566795349121094,-2.2566795349121094,2.4642181396484375,3.5257644653320312,1.0973281860351562,1,-0.00533782916552461,1.1294939199061238,72.7385482788086,-1.7692231994587613,71.1832046508789,-3.529348132819114,71.21183013916016,-0.00533782916552461
14903,2021-03-17,73.7595443725586,73.95037841796875,72.4904556274414,73.21565246582031,17533878.0,0.006379412663910733,2.154679965379384,0.8636380156278394,63.673456400315246,51.468526722380986,-2.8229834527074047,-2.897963546098296,0.8792335064085535,1.8173477335027997,30.23649392657447,1.4599227905273438,-0.38746631098356943,2.792464065551755,0.13837758155895585,5.446550549544554,1.4654208235553625,4.119507307548147,-4.52107384400216,94.30216109214085,48.71786919491582,1.327043241996396,3,-2.4284400939941406,-2.5667991638183594,1.3811988830566406,2.70037841796875,0.553436279296875,2,-0.008279433679454384,-2.02940726892189,73.29198455810547,1.1294939199061238,72.7385482788086,-1.7692231994587613,71.1832046508789,-0.008279433679454384
14904,2021-03-18,73.73091888427734,74.60877990722656,73.67366027832031,73.72137451171875,14274179.0,-0.0003880919889724943,-16.816411076386366,0.017548289357404368,79.6935120209785,55.84885561045546,-2.2701979111931223,-2.8770647947223154,0.8087610457984908,1.8351564327992946,29.434730475639203,0.93511962890625,-0.09856044246424744,2.675098037719721,-0.2254631278940593,5.575659203333501,1.2248174549128237,4.125378620526618,-4.115495724567921,78.09529611318722,25.923747389240724,1.45028058280689,3,-1.4074440002441406,-2.208972930908203,0.9923648834228516,2.58587646484375,0.2480926513671875,3,0.0025882499268681247,2.154679965379384,73.7595443725586,-2.02940726892189,73.29198455810547,1.1294939199061238,72.7385482788086,0.0025882499268681247
14905,2021-03-19,73.95992279052734,74.66603088378906,72.53816986083984,73.71183013916016,58225203.0,0.003105941302717685,1.5632111019207793,25.993605115907275,82.75859604120544,59.53359066371835,-2.0607159425426573,-3.020443604785555,0.44190247588126397,1.5871114285245085,27.887707906106534,2.1278610229492188,0.1545971542741853,2.751430130004877,-0.42440942944996607,5.92726968945972,1.1635103502774484,4.339349909732306,-3.8451639560662016,76.65612357113311,17.78804032325101,1.5879197797274245,3,-1.3263359069824219,-2.409351348876953,0.7633609771728516,2.35687255859375,-0.14312744140625,4,0.0019352026882399898,-16.816411076386366,73.73091888427734,2.154679965379384,73.7595443725586,-2.02940726892189,73.29198455810547,0.0019352026882399898
14906,2021-03-22,73.95992279052734,74.42748260498047,72.08015441894531,72.3282470703125,11352879.0,0.0,-1.2062796025858453,6.576880496955532,81.65758832642047,63.95130328765476,-1.7445535967425627,-2.979303385506853,0.2507570577468954,1.582960368476563,26.109296329650945,2.3473281860351562,0.5795728172614361,2.628338623046872,-0.7772841126202223,6.033961358713967,0.9255272552133249,4.331149990880419,-3.2990113101468523,72.69366488068543,8.745084205233638,1.7028113678335484,3,-1.3263359069824219,-2.409351348876953,0.7013378143310547,2.294849395751953,-0.40076446533203125,0,0.013675673027081059,1.5632111019207793,73.95992279052734,-16.816411076386366,73.73091888427734,2.154679965379384,73.7595443725586,0.013675673027081059
14907,2021-03-23,72.77671813964844,73.77862548828125,72.5477066040039,73.55915832519531,11651245.0,-0.01599791625296898,1.0156289041027435,-0.479531671552881,68.22085528445713,66.37136530934208,-0.2712537786995881,-1.7561239863965454,1.2555801022118374,2.7680420676601187,25.15295773640934,1.4122161865234375,0.9016384543662497,1.36259574890137,-2.101555750940989,4.826747248743729,-0.3694800010198094,3.0946714988225494,-1.6351923308589136,26.937238888757758,-38.421041115614145,1.7320757499211772,3,-0.14313125610351562,-1.2261466979980469,1.884542465209961,3.4780540466308594,-2.47137451171875,1,0.03880945466972929,-1.2062796025858453,73.95992279052734,1.5632111019207793,73.95992279052734,-16.816411076386366,73.73091888427734,0.03880945466972929
14908,2021-03-24,72.74809265136719,73.16793823242188,72.4332046508789,72.58587646484375,9135416.0,-0.00039333304679012304,-2.142843156451929,-0.20732087834938961,78.86528136603556,69.36075408418532,-0.023734770023935425,-1.6885691957232325,1.0412134406994227,2.825974012186691,24.138113449894533,0.7347335815429688,1.0668769395160211,1.2542945861816435,-2.2576936458101358,4.766282818173423,-0.5016995298142461,3.010288702177533,-1.1836262335777121,25.83024523803904,-43.99593513869682,1.7559941159958892,3,-0.11450576782226562,-1.1975212097167969,1.6436042785644531,3.4207992553710938,-1.660308837890625,2,0.022560317844190214,1.0156289041027435,72.77671813964844,-1.2062796025858453,73.95992279052734,1.5632111019207793,73.95992279052734,0.022560317844190214
14909,2021-03-25,72.58587646484375,73.10114288330078,71.86068725585938,72.91984558105469,10700918.0,-0.002229834221232907,2.561642935377875,-2.0587903301664943,73.48243137956139,72.21209887607489,0.39547559472536875,-1.493980921279615,1.0122969573650948,3.021269300366356,23.05067212478107,1.2404556274414062,1.3285472811398193,1.0228992462158146,-2.519289685303704,4.565088177735333,-0.7481952195439447,2.793993711975574,2.0801544189453125,25.85028093401722,-42.120112589747905,1.7710944657597627,3,0.5677490234375,-1.0353050231933594,1.53387451171875,3.5830154418945312,-0.08587646484375,3,0.02379394272173907,-2.142843156451929,72.74809265136719,1.0156289041027435,72.77671813964844,-1.2062796025858453,73.95992279052734,0.02379394272173907
14910,2021-03-26,73.84542083740234,73.9217529296875,72.3759536743164,72.66221618652344,10389767.0,0.01735247177415622,1.3142979525400498,-3.5428564901539725,74.61773289043694,73.88169561827121,-0.49921814127441166,-2.5244842036122748,-0.4046139092326655,1.8128244421999113,20.925152087634917,1.5457992553710938,1.5538442592910116,2.0548671722412166,-1.4582276237341887,5.567961968216622,0.29831977425351397,3.8114145702289193,0.7645031738281318,77.32340570986966,8.4611805974084,1.7565473979877033,3,-0.582061767578125,-2.294849395751953,0.157440185546875,2.3234710693359375,-1.33587646484375,4,0.001809058662368912,2.561642935377875,72.58587646484375,-2.142843156451929,72.74809265136719,1.0156289041027435,72.77671813964844,0.001809058662368912
14911,2021-03-29,74.71373748779297,74.9522933959961,73.635498046875,73.77862548828125,11448562.0,0.011758571358169156,-1.1562650308894538,0.7903214366315247,78.03232511753657,75.66686431410525,-1.1822116660543287,-3.107212980902517,-1.4182221819074812,0.9783215606350382,18.70733328606007,1.3167953491210938,1.775240102767512,2.6407413482666016,-0.857949889294261,6.139432585827464,0.8913957294861632,4.39008696704704,-2.8530502319335938,92.28375487077486,21.745652594425394,1.7493456187804337,3,-1.3072471618652344,-3.0200347900390625,-1.1951332092285156,1.4551544189453125,-0.5725173950195312,0,-0.012005049791792621,1.3142979525400498,73.84542083740234,2.561642935377875,72.58587646484375,-2.142843156451929,72.74809265136719,-0.012005049791792621
14912,2021-03-30,73.43511199951172,74.50381469726562,73.27290344238281,74.42748260498047,10123366.0,-0.017113659833844608,1.149998001092736,-1.0612318160679466,63.51350953137293,75.64909243977833,0.1328188641337391,-1.6018424474934534,-0.3399628862536872,2.2804693631437374,16.37578691512365,1.4408340454101562,2.031516858214104,1.1660282135009794,-2.1641717858774285,4.496228212879387,-0.49907178618822456,2.8311282131901834,-1.5125926208496026,50.92578654222489,-17.755782732105224,1.6650999996892035,3,-0.028621673583984375,-1.7414093017578125,-0.100189208984375,2.5811080932617188,0.7824478149414062,1,0.0016891963844818392,-1.1562650308894538,74.71373748779297,1.3142979525400498,73.84542083740234,2.561642935377875,72.58587646484375,0.0016891963844818392
14913,2021-03-31,73.55915832519531,74.13167572021484,73.12976837158203,73.5687026977539,13598219.0,0.0016891963844818392,-1.307680141987295,0.009617750169137093,65.1105682480092,74.02876535389285,-0.02530226862553775,-1.5189418524741711,-0.6612204441418612,2.1245329353234865,14.141504127466863,1.0019073486328125,2.0710334573632423,1.1092540740966825,-2.078787405113715,4.29729555330708,-0.4847666655085163,2.7032748137018814,-1.576043466186519,54.9381451694499,-12.554656293123593,1.5940207396052004,3,-0.15266799926757812,-1.8654556274414062,-0.22423553466796875,2.457061767578125,1.2595443725585938,2,-0.044233984881677735,1.149998001092736,73.43511199951172,-1.1562650308894538,74.71373748779297,1.3142979525400498,73.84542083740234,-0.044233984881677735
14914,2021-04-01,73.55915832519531,73.91221618652344,73.30152893066406,73.6259536743164,9121373.0,0.0,-1.0983864413888926,6.998401278976819,65.35141727307413,72.09463437965606,-0.05836659943535949,-1.2113006193372655,-0.8400419784732378,2.09475681213074,11.458097508045453,0.610687255859375,2.040345569823117,0.8745212554931641,-1.8612259353328398,3.610268446319168,-0.49335233991983785,2.242394850906166,-1.5166598954467787,45.925800891952875,-22.123705552853465,1.3678735954130006,4,-0.15266799926757812,-1.8654556274414062,-0.22423553466796875,2.457061767578125,1.0305404663085938,3,-0.03359710154367357,-1.307680141987295,73.55915832519531,1.149998001092736,73.43511199951172,-1.1562650308894538,74.71373748779297,-0.03359710154367357
14915,2021-04-05,73.47328186035156,74.34160614013672,73.26335906982422,73.96946716308594,9828144.0,-0.0011674476271751333,-1.3541718721369913,7.428440890919474,55.859978264599896,69.22823326167598,-0.05451210706218035,-0.8796900402785326,-0.8982972775063018,2.1515790919464592,8.851543010815845,1.0782470703125,1.9441117879880494,0.6040073394775334,-1.7826575756377139,2.9906722545927806,-0.5893251180800974,1.797339797035164,-1.3725875312780715,18.84821794861061,-44.85141020075089,1.1933324575576265,4,-0.06679153442382812,-1.7795791625976562,-0.22185134887695312,2.542938232421875,0.438934326171875,0,-0.013246745425111839,-1.0983864413888926,73.55915832519531,-1.307680141987295,73.55915832519531,1.149998001092736,73.43511199951172,-0.013246745425111839
14916,2021-04-06,72.3187026977539,73.41603088378906,72.17557525634766,73.38740539550781,13394698.0,-0.01571427236355294,1.2033866148081394,2.15383787440802,42.91666574124869,66.41665664576392,0.9418196134330685,0.41806894441515396,0.10191446458253495,3.2679622216391806,8.112506164021731,1.2977066040039062,1.696004760374322,-0.627861785888669,-2.8209460162884596,1.5652224445111216,-1.7244039010885643,0.4686803293112263,-0.16097638734196096,6.147453689291437,-52.1455324188306,1.0965421151998969,4,1.0877876281738281,-0.625,0.06679534912109375,3.129772186279297,2.1087799072265625,1,0.002638897929381878,-1.3541718721369913,73.47328186035156,-1.0983864413888926,73.55915832519531,-1.307680141987295,73.55915832519531,0.002638897929381878
14917,2021-04-07,72.63359069824219,72.90076446533203,72.25190734863281,72.59542083740234,8970566.0,0.004354171033796206,1.2666808811183219,-0.03571607044696845,41.61931576191704,62.278216023084084,0.6755334529580352,0.26559820322871985,-0.372094164768896,2.9070277279483605,7.3335308477057355,0.6488571166992188,1.3938991982244175,-0.4074394226074247,-2.349500134847517,1.5346212896326676,-1.3784697787274638,0.5635909335126144,-0.45801544189453125,21.14537910435144,-31.24631820068602,0.9710303561200453,4,0.7728996276855469,-0.9398880004882812,-0.6273880004882812,2.64312744140625,2.4522857666015625,2,0.020756641383663954,1.2033866148081394,72.3187026977539,-1.3541718721369913,73.47328186035156,-1.0983864413888926,73.55915832519531,0.020756641383663954
14918,2021-04-08,72.03244018554688,72.90076446533203,71.83206176757812,72.59542083740234,12007984.0,-0.008276480715276868,-1.217829463501136,-14.74935038976614,38.35074958792287,58.37469582401314,1.301343106654187,0.971414107013814,0.08735485380545072,3.458930351884135,6.609316179082669,1.0687026977539062,1.086102509302819,-1.0434181213378935,-2.8787751761614118,0.7919389334856248,-1.9610966487496597,-0.1257395939261272,2.9198532104492188,7.984653316349021,-39.45561161297768,0.9176785274117603,4,1.3597373962402344,-0.33873748779296875,-0.10734367370605469,3.2442779541015625,2.6717605590820312,3,0.03033521595655575,1.2666808811183219,72.63359069824219,1.2033866148081394,72.3187026977539,-1.3541718721369913,73.47328186035156,0.03033521595655575
14919,2021-04-09,72.81488800048828,72.88167572021484,71.97518920898438,72.05152893066406,8177439.0,0.010862436603923387,1.0212992182914693,-1.3559241641934654,42.70076045701346,54.82836555363275,0.6199960466552312,0.3322560588713941,-0.7328028647365983,2.649567510547442,5.965583848311118,0.9064865112304688,0.9743192755069288,-0.34112319946288494,-1.9611010082252136,1.2788546092994437,-1.1511121038440564,0.4688657049182865,2.075000762939453,39.163532777391005,-4.391881076222539,0.8099889043811676,4,0.5772895812988281,-1.121185302734375,-0.8993339538574219,2.4618301391601562,3.396942138671875,4,0.02751929931214314,-1.217829463501136,72.03244018554688,1.2666808811183219,72.63359069824219,1.2033866148081394,72.3187026977539,0.02751929931214314
14920,2021-04-12,72.72901153564453,73.09160614013672,72.5,72.87213897705078,9970672.0,-0.0011793805800150992,1.032795050595082,-0.1874968767178052,42.23830535676142,50.85125224687996,0.5932415999267988,0.5690540305696317,-0.7125587632393433,2.68901632666487,4.815016647702933,0.5916061401367188,0.7939715854308531,-0.5042900085449276,-1.85269612932899,0.844116112239135,-1.1784930689369588,0.1699130518471037,2.09972068786621,56.62672074137583,16.064881173972132,0.6742030603920339,4,0.43892669677734375,-0.8969497680664062,-1.290557861328125,2.3282394409179688,3.0152664184570312,0,0.02558383809392839,1.0212992182914693,72.81488800048828,-1.217829463501136,72.03244018554688,1.2666808811183219,72.63359069824219,0.02558383809392839
14921,2021-04-13,72.92938995361328,73.24427795410156,72.39503479003906,72.4904556274414,8627346.0,0.00275513737555122,-1.696968962760158,-3.0667377398720683,51.09890049544153,49.47185124288758,0.12643121991730766,0.40444201593028595,-0.9514472557866895,2.4567686491302965,4.967390775578891,0.8492431640625,0.6948859324747332,-0.31345367431640625,-1.6497648577603314,1.022857509127519,-0.9816092660383617,0.35470191740554924,1.8394088607788035,77.7025639917451,33.95425177198411,0.6681555917219598,4,0.15744400024414062,-0.4341583251953125,-1.765268325805664,2.1278610229492188,2.7957992553710938,1,0.013476408256469563,1.032795050595082,72.72901153564453,1.0212992182914693,72.81488800048828,-1.217829463501136,72.03244018554688,0.013476408256469563
14922,2021-04-14,72.90076446533203,73.27290344238281,72.53816986083984,72.80534362792969,8415545.0,-0.000392509635682603,-1.3333454479374887,0.21739206007091705,51.09890049544151,47.91499927038006,0.0796661743447089,0.42399388763513457,-0.9713792846260816,2.4329236685109095,5.109072876884068,0.7347335815429688,0.4775469346581076,-0.32251815795898153,-1.6672276092338336,1.0221912933158706,-0.9948728835964005,0.3498365676784374,1.80929960812378,74.17211179006004,26.99413622116019,0.6723547256374256,4,0.18606948852539062,-0.12404632568359375,-1.8320636749267578,2.1564865112304688,3.110687255859375,2,0.0209424160479752,-1.696968962760158,72.92938995361328,1.032795050595082,72.72901153564453,1.0212992182914693,72.81488800048828,0.0209424160479752
14923,2021-04-15,73.14885711669922,73.78816986083984,72.5667953491211,72.5667953491211,14541734.0,0.003403155689611026,-3.19671787343365,6.0999440313424484,54.00273607903168,46.65403469326423,-0.26010070596024093,0.13471097597674486,-1.2787598681269117,2.152315305389976,5.006511938858812,1.22137451171875,0.1264265946075227,-0.04389114379883097,-1.364853489230768,1.277071201633106,-0.7043723165148066,0.6165900289171447,1.5036469106390342,64.73692405452151,14.247240247603841,0.6604811727159698,4,-0.062023162841796875,-0.37213897705078125,-2.0801563262939453,1.9083938598632812,2.4045791625976562,3,0.026480514180204917,-1.3333454479374887,72.90076446533203,-1.696968962760158,72.92938995361328,1.032795050595082,72.72901153564453,0.026480514180204917
14924,2021-04-16,73.9217529296875,74.18893432617188,73.30152893066406,73.71183013916016,12512806.0,0.010566068199195922,1.3845830557121623,0.3606538038064279,50.58306166525442,46.06771062667029,-1.0908701492312645,-0.6568310568496543,-2.089342245656269,1.348934963620863,4.562625111385729,1.0400772094726562,-0.010154223528758166,0.7194629669189396,-0.6204876619036384,2.0594135957415176,0.04948765250765064,1.3894382813302286,0.6743422524555456,85.10611151278017,36.44052971146627,0.669975314411291,4,-0.9112548828125,-1.1450347900390625,-2.8530521392822266,1.135498046875,1.4885482788085938,4,0.01058481142466472,-3.19671787343365,73.14885711669922,-1.3333454479374887,72.90076446533203,-1.696968962760158,72.92938995361328,0.01058481142466472
14925,2021-04-19,74.1030502319336,74.22709655761719,73.44465637207031,74.14122009277344,8536903.0,0.002452556859934507,6.4545520625113575,-0.18182809376703615,44.78827276728626,46.275666962896686,-1.3113419001192597,-0.8715401374163037,-2.267314171402461,1.1369837477477063,5.006936386145826,0.782440185546875,-0.17403479560101687,0.8936038970947209,-0.4647859240246959,2.2519937182141376,0.2144089865350196,1.5727988076544221,0.43776428191814887,93.22914063931505,48.01217140260799,0.679194910559708,4,-1.0734710693359375,-1.3263320922851562,-3.2180328369140625,0.9542007446289062,-0.15267181396484375,0,0.02845739683624804,1.3845830557121623,73.9217529296875,-3.19671787343365,73.14885711669922,-1.3333454479374887,72.90076446533203,0.02845739683624804
14926,2021-04-20,74.97137451171875,75.51526641845703,74.12213897705078,74.12213897705078,11009345.0,0.01171779403232942,-2.2808976651004844,-22.24885068958625,64.09808679774218,48.77330818909948,-1.9710954090292319,-1.749923222183881,-3.1150795895005103,0.2453337430519298,5.5731345581436695,1.4122161865234375,-0.32535275507655115,1.7113555908203182,0.17205752353191883,3.2506536581087175,0.9417065571761185,2.481004624464518,-3.139312744140625,81.73079387208044,35.69777287826949,0.7696490336441988,4,-1.2977104187011719,-1.3931312561035156,-4.358303070068359,0.08587646484375,-1.27862548828125,1,0.010309314020406468,6.4545520625113575,74.1030502319336,1.3845830557121623,73.9217529296875,-3.19671787343365,73.14885711669922,0.010309314020406468
14927,2021-04-21,75.60114288330078,75.84923553466797,75.0667953491211,75.31488800048828,11817248.0,0.00840011772071203,1.0,0.33707360458535096,67.14742788902001,51.97293911144361,-2.3866276850567374,-2.2738235609196664,-3.693168418246472,-0.4022021477218942,6.255314381593132,0.8778610229492188,-0.35532608766597207,2.1999027252197294,0.3586648080992916,4.041140642340167,1.2792837666595176,3.120521683779941,-3.6954170227050724,92.44182262758113,45.57160822268925,0.9206189585602188,4,-1.6889305114746094,-1.7604942321777344,-4.756677627563477,-0.5438919067382812,-3.1583938598632812,2,0.0016407996090095356,-2.2808976651004844,74.97137451171875,6.4545520625113575,74.1030502319336,1.3845830557121623,73.9217529296875,0.0016407996090095356
14928,2021-04-22,74.38931274414062,75.43893432617188,74.00763702392578,75.38167572021484,13330560.0,-0.01602925687288559,1.586182890936787,-3.466711087420043,55.79228887237481,53.4275533798171,-0.8999567917076376,-0.9831390359891827,-2.442674788122389,0.7858522874307852,6.491418465192006,1.593505859375,-0.214265336524889,0.9060115814208984,-0.9588011886644949,2.770824351506292,-0.026394803621798246,1.8384179664635951,-2.325846496582031,42.69658883668281,-4.115744508748335,0.9324063850426964,4,-0.2671775817871094,-0.5486640930175781,-3.3540077209472656,0.667938232421875,-1.975189208984375,3,0.021806075593547636,1.0,75.60114288330078,-2.2808976651004844,74.97137451171875,6.4545520625113575,74.1030502319336,0.021806075593547636
14929,2021-04-23,74.31298065185547,74.61832427978516,73.91221618652344,74.29389190673828,8598840.0,-0.0010261163797506967,1.2424102924430014,-0.01923564822289365,55.86669722765628,54.94181914324985,-0.6579645883736873,-0.8124364226783882,-2.323154901863475,0.8407705082570516,6.278397362961122,0.7061080932617188,-0.07574576684754675,0.7433242797851562,-1.1064042461396326,2.593052805709945,-0.1815399831772453,1.6681885427475578,-2.0980836328125037,36.1112785676438,-13.650156691766917,0.9248642629623963,4,-0.19084548950195312,-0.4723320007324219,-3.051055908203125,0.7442703247070312,-2.5763397216796875,4,0.016692314270810193,1.586182890936787,74.38931274414062,1.0,75.60114288330078,-2.2808976651004844,74.97137451171875,0.016692314270810193
14930,2021-04-26,73.97901153564453,74.34160614013672,73.7595443725586,74.29389190673828,7834219.0,-0.004494088560052956,1.8371885459278543,-16.49560351718625,63.102440105195214,56.275545766555815,-0.14308289480399594,-0.49323424699991847,-1.9443741720692742,1.1430914019192358,6.689682672839195,0.582061767578125,0.1516616812743905,0.4026756286621094,-1.4522034270669906,2.2575546843912093,-0.5247638992024406,1.3301151565266593,-1.6187409759765643,10.502373128879153,-42.92628968781436,0.9274395278645491,4,0.214691162109375,-0.13836288452148438,-2.0563011169433594,1.0782394409179688,-1.5839767456054688,0,0.01934723975274988,1.2424102924430014,74.31298065185547,1.586182890936787,74.38931274414062,1.0,75.60114288330078,0.01934723975274988
14931,2021-04-27,73.8167953491211,74.37023162841797,73.6832046508789,73.8740463256836,9095802.0,-0.002192732548815912,-3.235255385194243,0.18181818181818182,59.56789171381155,57.21654479081916,0.17684688323051034,-0.4233663087703121,-1.7463054111446468,1.2547211889170313,6.592651185886034,0.6870269775390625,0.2985260386249706,0.28530654907225994,-1.4956837494529083,2.066296847597428,-0.6051886001903313,1.1758016983348512,-1.3169661904531296,6.167534324741288,-49.22374823796939,0.8904951492625869,4,0.3912200927734375,0.023853302001953125,-1.7247161865234375,1.2404556274414062,0.09320831298828125,1,0.0018096568432139915,1.8371885459278543,73.97901153564453,1.2424102924430014,74.31298065185547,1.586182890936787,74.38931274414062,0.0018096568432139915
14932,2021-04-28,73.55915832519531,74.45610809326172,73.3396987915039,74.05534362792969,11628398.0,-0.0034902222821685536,-1.3877747499306496,8.66684434968017,63.07190823338821,58.224230585747655,0.600888452709043,-0.16438779984451912,-1.4319992273999844,1.455494100198635,6.65639314955351,1.1164093017578125,0.4637050039341233,0.021467208862304688,-1.7589737978157132,1.8019082155403225,-0.8687532944767042,0.9116877122013136,-0.9253529114873515,10.454259661058837,-48.82962643310205,0.8902205033390095,4,1.0162239074707031,0.2814903259277344,-1.4670791625976562,1.4980926513671875,0.55084228515625,2,0.0018160987874766832,-3.235255385194243,73.8167953491211,1.8371885459278543,73.97901153564453,1.2424102924430014,74.31298065185547,0.0018160987874766832
14933,2021-04-29,70.30534362792969,72.27098846435547,69.51335906982422,72.04198455810547,30602753.0,-0.044233984881677735,1.5130485265437656,3.499984623900609,34.90237729575608,56.48193232247006,3.8095475004584785,2.9862680499725087,1.8021611480633908,4.638736217363316,7.688790506848217,4.045799255371094,0.4554811795106559,-3.0696567535400447,-5.362694375159094,-0.7766191319209952,-4.2161755643495695,-1.92313794273052,5.543891906738281,15.514005003601754,-44.40174681256889,1.1465188108095261,4,2.3759536743164062,2.3759536743164062,1.7867355346679688,4.7519073486328125,2.494659423828125,3,0.030401748789101957,-1.3877747499306496,73.55915832519531,-3.235255385194243,73.8167953491211,1.8371885459278543,73.97901153564453,0.030401748789101957
14934,2021-04-30,71.08778381347656,71.64122009277344,70.114501953125,70.20992279052734,18052114.0,0.011129170916050368,-1.8571428571428572,-0.5054936847885777,40.88978331372544,56.04876682762997,2.8863654577171616,2.1177643900561236,1.0127524301524886,3.78209136117772,8.776979900179626,1.5267181396484375,0.46734327341475534,-2.1636478424072294,-4.671222185916278,0.3439265011018193,-3.4174350141617538,-0.909860670652705,4.6347341918945375,31.85322046874614,-27.302151239387154,1.2537871717545277,4,1.5935134887695312,1.5935134887695312,1.0042953491210938,3.9694671630859375,1.3122177124023438,4,0.01865777283421588,1.5130485265437656,70.30534362792969,-1.3877747499306496,73.55915832519531,-3.235255385194243,73.8167953491211,0.01865777283421588
14935,2021-05-03,72.5,72.53816986083984,70.82061004638672,70.85877990722656,12543302.0,0.01986580690472617,1.0,1.8695671067154516,47.89915527236214,54.248885547032195,1.366550622722329,0.6628799447886138,-0.35632827155971825,2.2944446069907656,9.287038556018027,1.717559814453125,0.47036086078773565,-0.7027675628662138,-3.229914125600999,1.8243789998685713,-1.9663408442335992,0.5608057185011717,3.098334826660164,60.4246931416858,3.4660673930743613,1.2635732813673894,5,0.18129730224609375,0.18129730224609375,-0.1479015350341797,2.5572509765625,1.5400009155273438,0,-0.010529090618265124,-1.8571428571428572,71.08778381347656,1.5130485265437656,70.30534362792969,-1.3877747499306496,73.55915832519531,-0.010529090618265124
14936,2021-05-04,72.5095443725586,72.96755981445312,72.07061004638672,72.59542083740234,10418587.0,0.000131646518049644,1.160922709309806,-0.05232477059102446,48.08232559252765,52.130540847421926,1.085190913926013,0.704485353493908,-0.3408090446777976,2.1985513791426854,9.93260250828282,0.8969497680664062,0.44424085158115645,-0.7027652740478487,-3.2172662913656183,1.8117357432699208,-1.9600157827067335,0.554485234611036,2.9670909389648443,60.617791608011665,5.595453965094329,1.2572505086588879,5,-0.033397674560546875,0.1717529296875,-0.10257911682128906,2.3282394409179688,3.6304550170898438,1,-0.0015792346167723403,1.0,72.5,-1.8571428571428572,71.08778381347656,1.5130485265437656,70.30534362792969,-0.0015792346167723403
14937,2021-05-05,74.14122009277344,74.16984558105469,72.27098846435547,72.614501953125,16795143.0,0.022502909573272056,1.3975936112208232,-17.778073916133618,54.28334890962654,51.96288085156101,-0.8664719105091905,-0.8521410835997472,-1.9159472069191423,0.4847198880281951,10.277151797405851,1.8988571166992188,0.48394789520887116,0.8535289764404297,-1.6782567326746687,3.385314685555528,-0.4123638781171195,2.119421830997979,1.216149693916023,99.385255638297,43.70839976748062,1.2658928545575483,5,-2.07537841796875,-1.4599227905273438,-1.5911235809326172,0.10496139526367188,2.1287765502929688,2,-0.0031185948973423416,1.160922709309806,72.5095443725586,1.0,72.5,-1.8571428571428572,71.08778381347656,-0.0031185948973423416
14938,2021-05-06,74.21755981445312,74.29389190673828,73.17748260498047,73.89312744140625,12871641.0,0.0010296528919293557,3.6800140723446444,0.21250312328219478,51.358481998326596,51.46196804830216,-1.0836994723685507,-0.7972594304106622,-1.9346194406525115,0.33314744627168125,10.275395844326685,1.1164093017578125,0.3204916296767806,0.8206127166748018,-1.6713733089703169,3.3125987423199206,-0.4253802961477504,2.066605729497354,1.0229297578990355,98.17360683897985,44.31008005068725,1.2459930128225563,5,-2.2328262329101562,-1.5362625122070312,-1.6674633026123047,0.028621673583984375,1.2324371337890625,3,-0.0014492419903114895,1.3975936112208232,74.14122009277344,1.160922709309806,72.5095443725586,1.0,72.5,-0.0014492419903114895
14939,2021-05-07,74.8187026977539,75.0572509765625,74.32251739501953,74.43701934814453,12237496.0,0.008099739263910832,-1.4062515616410973,1.1764650550277491,53.16457318982175,50.357760613260666,-1.7942457223418842,-1.307627103782309,-2.4714587321952024,-0.34003912875064657,10.25411120959847,0.839691162109375,0.07514341395072677,1.3215648651123075,-1.232247793322955,3.87537752354757,0.04465853589466917,2.598471194329946,0.30724426454769116,94.36940059967046,43.60640594402227,1.2769063292176346,5,-2.533397674560547,-2.1374053955078125,-2.268606185913086,-0.5725212097167969,0.8812942504882812,4,-0.026981216904429117,3.6800140723446444,74.21755981445312,1.3975936112208232,74.14122009277344,1.160922709309806,72.5095443725586,-0.026981216904429117
14940,2021-05-10,74.5896987915039,75.55343627929688,74.58015441894531,75.20992279052734,10939758.0,-0.003060784242345238,-2.0447754069406656,-1.6249700167905972,48.21110703463644,49.09589564890788,-1.642200922843358,-0.9824484464663499,-2.117963582186505,-0.14491941973417966,10.55351370122112,0.9732818603515625,-0.02491911616272091,0.9995265960693303,-1.5719718115076091,3.5710250036462696,-0.28622260771913943,2.2852757998578,-5.0763397216796875,72.32886674947044,24.43041024480695,1.2857492037884695,5,-2.0563011169433594,-1.9084014892578125,-2.039602279663086,-0.3435173034667969,2.0203018188476562,0,-0.029356563990769358,-1.4062515616410973,74.8187026977539,3.6800140723446444,74.21755981445312,1.3975936112208232,74.14122009277344,-0.029356563990769358
14941,2021-05-11,73.91221618652344,75.0572509765625,73.61640930175781,74.26526641845703,12148102.0,-0.009082790465131052,-2.0504849821109845,0.569230201490885,42.11934175423508,46.76783270677975,-1.0613742844404328,-0.23985728837467946,-1.3139127908825685,0.4919577270932223,10.852096810023905,1.4408416748046875,-0.14584114332801335,0.2729026794433622,-2.282943089591612,2.8287484484783363,-1.0050202050741177,1.5508255639608421,-4.278055572509771,50.00011621501638,7.41652580907855,1.277922884517485,5,-1.3788185119628906,-1.2309188842773438,-1.3621196746826172,0.16698074340820312,3.3177871704101562,1,0.0017288715667980181,-2.0447754069406656,74.5896987915039,-1.4062515616410973,74.8187026977539,3.6800140723446444,74.21755981445312,0.0017288715667980181
14942,2021-05-12,74.42748260498047,74.9332046508789,73.7595443725586,74.15076446533203,13379711.0,0.006971329572322826,-1.2162131012922652,-0.7837925445705024,50.19048583597126,48.46651143347032,-1.609803816864229,-0.6691910760780218,-1.7084717953426463,-0.051426804408094995,11.195617701261678,1.1736602783203125,-0.2898382728008073,0.7118331909179716,-1.842332179098861,3.265998560934804,-0.5652494940904518,1.988915875926395,-4.674936477661134,52.61045337340771,9.62636669128073,1.2770826850084198,5,-1.5935134887695312,-1.746185302734375,-1.8773860931396484,-0.9446601867675781,2.1825180053710938,2,0.0230091993539141,-2.0504849821109845,73.91221618652344,-2.0447754069406656,74.5896987915039,-1.4062515616410973,74.8187026977539,0.0230091993539141
14943,2021-05-13,75.08587646484375,75.37213897705078,74.08396911621094,74.32251739501953,10830451.0,0.00884611217280673,-1.0769301736279822,2.758615936035291,53.64534192915071,49.88379572407313,-1.6972498406561556,-1.2385276805446779,-2.2498615610875845,-0.7342434351804599,11.64595635253047,1.2881698608398438,-0.38267646599669547,1.2733760833740178,-1.3365858025023982,3.8833379692504337,-0.03160485956419734,2.578357026312233,-5.217312534484861,75.8619874748907,30.68629715141705,1.3049809429382109,5,-1.8988533020019531,-2.4045791625976562,-2.5357799530029297,-2.0181312561035156,1.66412353515625,3,0.01577021184239724,-1.2162131012922652,74.42748260498047,-2.0504849821109845,73.91221618652344,-2.0447754069406656,74.5896987915039,0.01577021184239724
14944,2021-05-14,74.7042007446289,75.52481079101562,74.63740539550781,75.43893432617188,8273122.0,-0.005083189251890108,-1.0439492852310368,-0.9625006246564389,53.40501201490794,50.49555758435599,-0.8366169905166174,-0.8382024263691221,-1.7184440370337342,-0.3750394566719848,11.784639780326769,0.8874053955078125,-0.4905858538031964,0.8525779724121065,-1.7875620620085897,3.4927180068328028,-0.4674920447982487,2.1726479896224618,-4.721939367291256,56.15778486746229,6.323672829867007,1.3200700172103512,5,-0.8921775817871094,-2.0229034423828125,-2.1612606048583984,-1.7509574890136719,1.4858016967773438,4,0.009983323510316833,-1.0769301736279822,75.08587646484375,-1.2162131012922652,74.42748260498047,-2.0504849821109845,73.91221618652344,0.009983323510316833
14945,2021-05-17,76.21183013916016,76.49809265136719,74.9904556274414,75.0667953491211,12532508.0,0.020181320186865692,-1.3235269909579408,-1.5584353550772043,59.98408510335142,51.81797530778086,-1.9694623665623965,-2.297543195490533,-3.085256422183136,-1.8929452778401412,12.134120730016862,1.7938919067382812,-0.04770231276212655,2.2547683715820312,-0.5882888253558036,5.097825568519866,0.8332397731131067,3.676296970050956,-6.118145263783319,90.06613574507291,33.27472316363525,1.421528598468918,5,-1.8272895812988281,-3.206104278564453,-3.6688899993896484,-3.2776718139648438,-0.6318283081054688,0,-0.006715928353687062,-1.0439492852310368,74.7042007446289,-1.0769301736279822,75.08587646484375,-1.2162131012922652,74.42748260498047,-0.006715928353687062
14946,2021-05-18,75.74427795410156,76.14503479003906,75.27671813964844,75.70610809326172,7943106.0,-0.006134902996094649,1.068199783752351,0.03333511013979025,58.95234261008511,52.336752385609586,-1.1117184188918827,-1.8647234457150716,-2.5114088485770196,-1.4404733070089861,11.417924959583264,0.9351119995117188,0.31354514197207095,1.7485710144042912,-1.1724803441567246,4.669622372965307,0.2880453351237833,3.209096693684799,-5.394416767685115,72.47393069171771,9.415477090758294,1.4605256792805104,5,-0.9064903259277344,-2.7385520935058594,-3.2442779541015625,-3.3253860473632812,0.61572265625,1,0.0114295453020834,-1.3235269909579408,76.21183013916016,-1.0439492852310368,74.7042007446289,-1.0769301736279822,75.08587646484375,0.0114295453020834
14947,2021-05-19,75.72518920898438,75.76335906982422,74.37976837158203,75.31488800048828,9132796.0,-0.0002520156721113054,4.686289880065846,10.74935038976614,80.21280251504707,55.54278799857853,-0.9435380292157873,-1.9350773917018813,-2.383132120918418,-1.44190913350495,10.156608131332984,1.3835906982421875,0.5247530082099701,1.7232799530029297,-1.2126135239523848,4.659173429958244,0.25533321452526536,3.191226691480594,-5.129398763969903,67.98409728718428,-1.0434482401953886,1.467946738477659,5,-0.667938232421875,-2.719463348388672,-2.9341564178466797,-3.854961395263672,1.4748077392578125,2,0.019872042099442933,1.068199783752351,75.74427795410156,-1.3235269909579408,76.21183013916016,-1.0439492852310368,74.7042007446289,0.019872042099442933
14948,2021-05-20,76.0114517211914,76.32633972167969,75.28626251220703,75.31488800048828,7345222.0,0.0037802812405922648,-1.7595036638192785,1.6976886888934342,79.05410454984607,58.419402594136784,-1.0600525943086438,-2.2067220607979436,-2.5737009416239403,-1.753029586262329,10.103213108104631,1.0400772094726562,0.7656145731241679,1.9284355163574247,-1.139191635451155,4.9960626681660045,0.3946219404531348,3.4622490922617146,-5.179569187922823,77.02708056458961,3.1610276383484575,1.533813575904289,5,-0.9542007446289062,-3.005725860595703,-3.0796756744384766,-4.141223907470703,0.8485488891601562,3,0.00787445675101206,4.686289880065846,75.72518920898438,1.068199783752351,75.74427795410156,-1.3235269909579408,76.21183013916016,0.00787445675101206
14949,2021-05-21,75.55343627929688,76.6603012084961,75.45801544189453,76.26908111572266,10863987.0,-0.006025611029960687,-1.6526280351807432,-1.027393209200438,70.30460458225947,60.87423565498379,-0.5440695964854569,-1.7402325160027914,-2.019341995398733,-1.3275108557934345,10.223183931985266,1.2022857666015625,0.8053935973406539,1.4083972930908146,-1.7281919596601085,4.544986545841738,-0.15989733328464695,2.976691919466276,-4.494905341304346,51.464635313166994,-23.106044545996937,1.5682946263754622,5,-0.4150810241699219,-2.4666061401367188,-2.6216602325439453,-3.683208465576172,1.6565628051757812,4,0.015837316998790207,-1.7595036638192785,76.0114517211914,4.686289880065846,75.72518920898438,1.068199783752351,75.74427795410156,0.015837316998790207
14950,2021-05-24,75.4103012084961,76.00190734863281,75.34351348876953,75.88740539550781,8737910.0,-0.0018944878995530434,-1.156266007021226,0.6666773275338216,68.95259458651114,63.855708191903354,-0.304290165356349,-1.5645881124090266,-1.7786174417096987,-1.2328135306768502,10.469682309571168,0.6583938598632812,0.8879427686668464,1.193697738647458,-1.991871913382198,4.379267390677114,-0.3990870873673771,2.7864825646622933,-4.015664054273344,45.188248124878726,-29.86071219259702,1.5927848260148305,5,-0.20037841796875,-2.3234710693359375,-2.516693115234375,-3.5400733947753906,2.3596954345703125,0,0.010339452573653318,-1.6526280351807432,75.55343627929688,-1.7595036638192785,76.0114517211914,4.686289880065846,75.72518920898438,0.010339452573653318
14951,2021-05-25,73.95037841796875,75.62023162841797,73.91221618652344,75.38167572021484,14331714.0,-0.01935972628581495,-1.2658407849924345,2.9999680179099704,48.72447574698788,63.69281818201631,1.2981271585047267,-0.09923217203777313,-0.28619856009935063,0.1823361200246154,10.651952757720377,1.7080154418945312,0.868142809326585,-0.2729042053222628,-3.4555030626189165,2.909694651974391,-1.8642036339705896,1.318395223326064,-2.2398014204895986,1.3886845254124824,-67.66623270131046,1.5912994286483282,5,1.3358802795410156,-0.8635482788085938,-1.0472297668457031,-2.2566757202148438,4.039619445800781,1,0.022036714996579,-1.156266007021226,75.4103012084961,-1.6526280351807432,75.55343627929688,-1.7595036638192785,76.0114517211914,0.022036714996579
14952,2021-05-26,73.6927490234375,74.20801544189453,73.44465637207031,73.99809265136719,9686454.0,-0.0034838144177589125,1.1052686950300887,0.21333347547747103,46.57532609777955,62.90726086741951,1.6098692129094587,0.1780472324687139,-0.01623838666091615,0.374804389409519,11.317170257465559,0.7633590698242188,0.9273367811652378,-0.5372131347656222,-3.7144994994165046,2.6400732298852603,-2.1258563170910634,1.051430047559819,-1.6851885732973386,7.715175773047895,-55.274695690094696,1.5886431823254414,5,1.3597297668457031,-0.6059188842773438,-0.06679534912109375,-1.717559814453125,4.907249450683594,2,0.03619422022193475,-1.2658407849924345,73.95037841796875,-1.156266007021226,75.4103012084961,-1.6526280351807432,75.55343627929688,0.03619422022193475
14953,2021-05-27,72.4427490234375,74.0457992553711,72.40457916259766,73.95037841796875,17675149.0,-0.016962320127349884,-1.072287995992563,4.937484383589026,35.70606978309024,60.94071173055089,2.7329073531814174,1.6826573152450806,1.2167483605766733,1.5645111782723404,9.818823961527295,1.6412200927734375,1.0933282620033538,-1.8940834045410213,-4.628466088416047,0.8402992793340047,-3.2612747464785343,-0.5268920626035083,-0.1560241277959875,0.8969068098944796,-55.72263660138759,1.367191341937514,5,2.089691162109375,0.6440811157226562,1.4336814880371094,-0.30057525634765625,5.6672515869140625,3,0.06566906956092411,1.1052686950300887,73.6927490234375,-1.2658407849924345,73.95037841796875,-1.156266007021226,75.4103012084961,0.06566906956092411
14954,2021-05-28,72.41412353515625,72.90076446533203,72.3282470703125,72.53816986083984,13969735.0,-0.00039514635580695234,-2.870986046271698,0.0822790575280353,36.588206188980536,58.34116962895412,2.6848656574234298,1.913868699317291,1.228600015236708,1.5299318284640009,8.255962800146888,0.5725173950195312,1.1168370694468592,-1.9890258789062472,-4.4414174024768585,0.46336564466436414,-3.215221640691553,-0.7628301171209415,4.246177673339844,2.337626735671237,-50.134548972288684,1.2261957617853076,5,2.080150604248047,0.6727066040039062,1.5672683715820312,-0.27194976806640625,6.1458740234375,4,0.061395165171568955,-1.072287995992563,72.4427490234375,1.1052686950300887,73.6927490234375,-1.2658407849924345,73.95037841796875,0.061395165171568955
14955,2021-06-01,71.73664093017578,72.65267181396484,71.59351348876953,72.57633972167969,15798914.0,-0.009355669473118167,1.134618785125047,6.769235500338274,36.588206188980536,55.85626558216472,2.9734773111403285,2.668020921683194,1.87370792956132,2.120126530583292,7.60564175721346,1.0591583251953125,1.022536288765167,-2.628340530395505,-5.224966633918228,-0.03171442687278159,-3.9266535821568596,-1.3300274786341504,4.8370191955566355,3.5544440023494195,-47.1967722997937,1.2983130517613586,6,2.3902664184570312,1.350189208984375,2.2447509765625,0.4055328369140625,6.38336181640625,1,0.07629794318951055,-2.870986046271698,72.41412353515625,-1.072287995992563,72.4427490234375,1.1052686950300887,73.6927490234375,0.07629794318951055
14956,2021-06-02,72.39503479003906,72.60496520996094,71.82251739501953,71.86068725585938,11830453.0,0.009177929874136792,-1.562515616410974,-0.6363562024695396,37.687816069429665,51.13126708820723,2.0003940540126877,2.1087237963077428,1.1899224772280945,1.3524004543869808,7.296969629645444,0.8683242797851562,0.965808098005553,-1.9642211914062528,-4.57851817055149,0.6500757877389844,-3.2713696809788644,-0.6570727018336413,3.979419470214836,30.656748996171444,-19.038919687946255,1.3071484895726162,6,1.73187255859375,0.6917953491210938,1.622140884399414,-0.25286102294921875,5.594963073730469,2,0.07424489633323428,1.134618785125047,71.73664093017578,-2.870986046271698,72.41412353515625,-1.072287995992563,72.4427490234375,0.07424489633323428
14957,2021-06-03,73.91000366210938,74.0,72.9000015258789,73.22000122070312,15974400.0,0.020926419559905485,1.528746316823348,1.2912990091093406,43.54652311835701,47.18598026248622,0.22446849064695584,0.6066477540493622,-0.29521337810977855,-0.2491176574013707,7.512152940221241,1.6049652099609375,0.7142184774717464,-0.43769149780273153,-3.0580860541860915,2.1827030585806284,-1.7478887759944115,0.8725057803889484,2.273212967285147,94.4624890332456,46.09068548579721,1.3101972781916786,6,0.2169036865234375,-0.8231735229492188,0.11432838439941406,-1.7678298950195312,3.6399993896484375,3,0.05520219184824371,-1.562515616410974,72.39503479003906,1.134618785125047,71.73664093017578,-2.870986046271698,72.41412353515625,0.05520219184824371
14958,2021-06-04,74.11000061035156,74.4800033569336,73.9000015258789,74.19999694824219,12728500.0,0.0027059523519510353,-1.274541483409628,-0.13042901371074744,46.67252839649219,44.56019401962319,-0.30576890542545243,0.419697697001709,-0.46151540919613865,-0.5653942008122641,7.703050308920805,0.5800018310546875,0.49459599932180254,-0.23231658935546307,-2.854276735564696,2.3896435568537697,-1.5432966624600795,1.0786634837491533,1.8896278934179662,87.18156780444998,38.150763061486124,1.3109800731046195,6,-0.3122901916503906,-1.0231704711914062,0.09801483154296875,-1.9678268432617188,3.5,4,0.06058558665215252,1.528746316823348,73.91000366210938,-1.562515616410974,72.39503479003906,1.134618785125047,71.73664093017578,0.06058558665215252
14959,2021-06-07,72.80000305175781,74.19999694824219,72.77999877929688,74.13999938964844,16794400.0,-0.017676393844352156,-1.0579610791685095,14.889454052221092,30.461578522875328,40.283414456996994,0.6398691084201431,1.6555878543975098,0.8728790092908412,0.6486262254156117,8.218771521022482,1.4199981689453125,0.018717946510818706,-1.4413791656494084,-4.140413638807232,1.257655307508415,-2.790896402228313,-0.09186192907050383,3.0233808514117158,41.79781042348376,-1.9579355821236462,1.3495172365789088,6,0.8068695068359375,0.5873985290527344,-0.11870574951171875,-0.6578292846679688,4.819999694824219,0,0.07293952384615365,-1.274541483409628,74.11000061035156,1.528746316823348,73.91000366210938,-1.562515616410974,72.39503479003906,0.07293952384615365
14960,2021-06-08,72.4000015258789,73.16999816894531,72.08000183105469,72.94999694824219,13657700.0,-0.005494526224051444,1.202017555351762,0.41044546676080074,30.699091625607082,38.28059399906579,0.6346991190371369,1.9848983409806067,1.2525272606819726,0.9607770583011472,8.566211922199267,1.089996337890625,-0.49366361984201035,-1.731895828247076,-4.5466074942969215,1.0828158378027695,-3.1392516612719987,-0.32453999522215327,3.2541875607146267,21.730467785554744,-17.63284079747273,1.4073558330249227,6,0.6367568969726562,1.3404541015625,0.2812957763671875,-0.2578277587890625,5.5,1,0.08508281633824266,-1.0579610791685095,72.80000305175781,-1.274541483409628,74.11000061035156,1.528746316823348,73.91000366210938,0.08508281633824266
14961,2021-06-09,74.04000091552734,74.30000305175781,72.94999694824219,73.0,12258700.0,0.022651924793982703,-1.3684171780783414,-1.8909264936398062,41.807090647558866,37.750790060152376,-1.1077412049969837,0.37414576414150247,-0.41718083135469897,-0.755838255506788,9.107182019843826,1.9000015258789062,-0.8496505200955511,-0.09828567504882812,-2.9114774217426884,2.714906071645032,-1.5048815483957583,1.308310198298102,1.4517611471532348,81.66657659748294,44.02654853554745,1.4065958733469328,6,-1.0032424926757812,0.08690643310546875,-1.35870361328125,-1.8978271484375,3.9799957275390625,2,0.0551053725095112,1.202017555351762,72.4000015258789,-1.0579610791685095,72.80000305175781,-1.274541483409628,74.11000061035156,0.0551053725095112
14962,2021-06-10,76.13999938964844,76.47000122070312,74.73999786376953,75.2300033569336,17236700.0,0.02836302604205798,1.2038263607781012,0.8749954150313611,50.531269174910506,39.3980344370213,-3.1559750508025246,-1.6769554126100132,-2.481878143599431,-2.9394544223021626,9.756079445244437,2.4300003051757812,-1.1586704714737976,1.9160869598388643,-1.0350345460065284,4.867208465684257,0.44052620691617506,3.3916477127615536,-4.546485900878906,92.48287296274282,57.35373136835821,1.4755607529226935,6,-2.1082420349121094,-2.013092041015625,-3.561277389526367,-3.9978256225585938,0.910003662109375,3,0.02429732714671662,-1.3684171780783414,74.04000091552734,1.202017555351762,72.4000015258789,-1.0579610791685095,72.80000305175781,0.02429732714671662
14963,2021-06-11,76.2699966430664,76.86000061035156,75.61000061035156,76.70999908447266,13928400.0,0.001707345080904199,2.3783533002041364,-0.48352127436596104,53.04397314642742,41.22645298784873,-3.001638983557143,-1.8063029372814583,-2.5783348178725305,-3.150267543050731,10.422148651895627,1.25,-1.1732996783027687,1.9868782043457003,-1.082209874031392,5.0559662827227925,0.4523341651571542,3.5214222435342464,-4.578953399658204,87.65681761592533,52.33878403654433,1.5345440391885456,6,-2.0432395935058594,-2.0432395935058594,-3.8964271545410156,-4.1278228759765625,-0.09999847412109375,4,0.016782568048110402,1.2038263607781012,76.13999938964844,-1.3684171780783414,74.04000091552734,1.202017555351762,72.4000015258789,0.016782568048110402
14964,2021-06-14,75.44999694824219,75.80000305175781,74.87999725341797,75.73999786376953,7841400.0,-0.010751274825167578,3.4877095699745073,0.6590893327784714,50.159458887925204,42.73436995439813,-1.9061670858153263,-0.9776920488994705,-1.7336314779159636,-2.4055502959032538,10.841694013248675,1.3899993896484375,-1.1656363928858866,1.1295886993408146,-1.9789112707663037,4.238088669447933,-0.42466128571274453,2.683838684394374,-3.5521954101562443,70.50200790392707,34.92750149895854,1.5542499850535603,6,-1.1087379455566406,-1.2232398986816406,-3.1169815063476562,-3.3078231811523438,0.94000244140625,0,0.028628280311145726,2.3783533002041364,76.2699966430664,1.2038263607781012,76.13999938964844,-1.3684171780783414,74.04000091552734,0.028628280311145726
14965,2021-06-15,75.69999694824219,75.7699966430664,74.72000122070312,75.5,14185700.0,0.0033134527516480716,5.176510187595368,-0.6896424719160243,57.78501535779174,44.96739209754948,-1.7152151989208733,-1.3365278675922525,-1.9527449965955554,-2.7106414195792468,10.562482031942274,1.0499954223632812,-0.9317105005663961,1.4051803588867244,-1.6456472029181128,4.456007920691562,-0.12023342201570131,2.93059413978915,-3.60370744726562,70.33241494501378,29.17645004122673,1.5254137809024195,6,-1.2299957275390625,-1.4732398986816406,-3.216695785522461,-3.5578231811523438,0.8300018310546875,1,0.025363353708621528,3.4877095699745073,75.44999694824219,2.3783533002041364,76.2699966430664,1.2038263607781012,76.13999938964844,0.025363353708621528
14966,2021-06-16,76.61000061035156,77.55000305175781,76.19000244140625,76.22000122070312,17576900.0,0.012021184924638328,-5.044488148926791,1.9500267032883192,62.26822024979851,47.047580667709646,-2.1953098350587084,-2.2960689483691965,-2.783429811041799,-3.667956677027547,10.605077419172668,1.850006103515625,-0.6620529150474113,2.271897888183588,-0.8881328203174377,5.431928596684614,0.6918825339330681,3.851913242434108,-4.323162664999998,66.78438751907348,20.514442370232402,1.5800153542505146,6,-1.7949981689453125,-2.0382423400878906,-4.002653121948242,-4.467826843261719,0.9300003051757812,2,0.016838544644953712,5.176510187595368,75.69999694824219,3.4877095699745073,75.44999694824219,2.3783533002041364,76.2699966430664,0.016838544644953712
14967,2021-06-17,77.2300033569336,77.47000122070312,75.98999786376953,76.33999633789062,14233200.0,0.008092974045718293,1.1605845106894843,2.2820728510505104,71.25879437674863,49.779387998849245,-2.5645328262368423,-2.9487377377740245,-3.3254251755783173,-4.334736179859092,11.351894922592297,1.4800033569335938,-0.29417291500610077,2.816659927368164,-0.5474972425047895,6.180817097241118,1.1345813424316873,4.498738512304641,-4.627375505197648,88.69259760496476,35.167920285916054,1.6820785849364777,6,-2.4150009155273438,-2.658245086669922,-4.622655868530273,-5.08782958984375,0.0099945068359375,3,0.010229098171622653,-5.044488148926791,76.61000061035156,5.176510187595368,75.69999694824219,3.4877095699745073,75.44999694824219,0.010229098171622653
14968,2021-06-18,76.61000061035156,77.22000122070312,76.16000366210938,76.73999786376953,19351900.0,-0.00802800362077638,-1.058265371880625,-0.14606317774634606,67.70285982100206,53.917308143085556,-1.7350729967085528,-2.404894208207139,-2.6136313470055086,-3.7518780956212936,11.73243898719388,1.0699996948242188,0.03626286997767636,2.166729736328122,-1.267212867233411,5.600672339889655,0.44975843454734843,3.883701038108896,-3.7105302466143115,66.78438751907348,6.504615641949783,1.7169713017807668,6,-1.7949981689453125,-2.0382423400878906,-3.852367401123047,-4.467826843261719,1.2399978637695312,4,0.005743407360667696,1.1605845106894843,77.2300033569336,-5.044488148926791,76.61000061035156,5.176510187595368,75.69999694824219,0.005743407360667696
14969,2021-06-21,76.75,77.29000091552734,76.55000305175781,76.88999938964844,10880800.0,0.0018274296897671238,-1.740766904970471,1.0769411350431364,72.15680456413767,58.52372069181118,-1.4034268953289057,-2.5830901137706377,-2.6835448071796577,-3.8801352795876767,11.913408763636069,0.7399978637695312,0.2293005456444348,2.246900939941412,-1.3080440923766474,5.801845972259471,0.46942842378237515,4.024373456100449,-3.571497674981515,71.73135921754275,4.099568839725038,1.777472516159033,6,-1.5,-2.178241729736328,-3.8158397674560547,-4.607826232910156,1.5800018310546875,0,-0.0075570271147190615,-1.058265371880625,76.61000061035156,1.1605845106894843,77.2300033569336,-5.044488148926791,76.61000061035156,-0.0075570271147190615
14970,2021-06-22,76.19000244140625,76.73999786376953,76.01000213623047,76.58999633789062,10957500.0,-0.0072963851282573655,1.0857111716621253,2.8571117166212536,66.9192118467885,61.313956380614464,-0.2785759128215801,-2.0676961195361514,-2.055755040930393,-3.3244830708424615,12.06184086289494,0.7399978637695312,0.3746167937076592,1.6479183197021428,-1.9655358652646413,5.261372504668927,-0.15880877278124217,3.4546454121855277,-2.7492100727833986,12.820763621602852,-57.030727911284615,1.8067270924833918,6,-0.05500030517578125,-1.6182441711425781,-2.9433422088623047,-4.047828674316406,0.7399978637695312,1,0.002624976267667112,-1.740766904970471,76.75,-1.058265371880625,76.61000061035156,1.1605845106894843,77.2300033569336,0.002624976267667112
14971,2021-06-23,75.58000183105469,76.26000213623047,75.55000305175781,75.8499984741211,9539100.0,-0.008006307793738232,-3.3031003629806026,0.6750019073777371,58.098926112515464,62.15480715145946,0.6401670711150018,-1.401188053882791,-1.3901125384736162,-2.7094686427425643,12.550291959459503,0.7099990844726562,0.8027048856831271,0.9564365386962947,-2.6742910049143944,4.587164082306984,-0.8589272331090569,2.7718003105016464,-1.8926568214437367,1.562437911769147,-62.48357760262456,1.8153637718053455,6,0.5550003051757812,-1.0082435607910156,-1.8848686218261719,-3.1133995056152344,1.2900009155273438,2,0.012569422138487552,1.0857111716621253,76.19000244140625,-1.740766904970471,76.75,-1.058265371880625,76.61000061035156,0.012569422138487552
14972,2021-06-24,76.36000061035156,76.63999938964844,75.7300033569336,75.7300033569336,8601900.0,0.010320174125430848,-1.8888888888888888,-2.3333521715787393,60.330579091394405,62.96443003423357,-0.11772245911211598,-2.0776390806455822,-2.1033357301895705,-3.484285447862945,12.820052111453606,1.05999755859375,1.3154521569054936,1.6030727386474553,-2.079273309626231,5.2854187869211415,-0.238100285489395,3.4442457627843055,-2.4408961182117963,46.551640979545304,-13.966098556019993,1.8411730241368445,6,-0.22499847412109375,-1.7882423400878906,-2.438243865966797,-3.7550392150878906,-0.18000030517578125,3,0.015453120688108335,-3.3031003629806026,75.58000183105469,1.0857111716621253,76.19000244140625,-1.740766904970471,76.75,0.015453120688108335
14973,2021-06-25,77.19999694824219,77.97000122070312,76.05000305175781,76.05999755859375,50285200.0,0.011000475788062625,-2.3103747648676025,1.8095307296397214,71.11321818461381,65.29262551164342,-0.9073417263773536,-2.6803852881035084,-2.8734168730212843,-4.320409334829947,12.700517493132303,1.9199981689453125,1.6608092165862303,2.2052066802978487,-1.4622902826096578,5.872703643205355,0.3714581988440955,4.038955161751602,-3.0630385425253337,68.18161755897022,5.077163364931543,1.8337484814537521,6,-0.8549957275390625,-2.4182395935058594,-3.168508529663086,-4.194271087646484,-0.7899932861328125,4,0.0005181465946710873,-1.8888888888888888,76.36000061035156,-3.3031003629806026,75.58000183105469,1.0857111716621253,76.19000244140625,0.0005181465946710873
14974,2021-06-28,76.86000061035156,77.73999786376953,76.79000091552734,77.25,8796200.0,-0.004404097815166597,-2.584902401105545,-0.34210491092342493,71.5251066900851,66.81930232634268,-0.38699993249464626,-2.0977921437882685,-2.490931181593197,-3.971622160998237,12.527368983513265,0.9499969482421875,1.7467376656700253,1.642916488647458,-1.9029013313160732,5.188734308610989,-0.12999242133430755,3.4158253986292237,-2.4163987794358093,54.13217147865345,-13.618986227473485,1.7729089099817652,6,-0.09999847412109375,-2.0782432556152344,-2.828512191772461,-3.8542747497558594,-1.3799972534179688,0,0.012880534164817492,-2.3103747648676025,77.19999694824219,-1.8888888888888888,76.36000061035156,-3.3031003629806026,75.58000183105469,0.012880534164817492
14975,2021-06-29,77.20999908447266,77.33000183105469,76.81999969482422,77.0,7696600.0,0.004553714173064272,1.2666531034365833,-0.5384600336476388,67.47519813731577,67.39785542495571,-0.5590716247611169,-2.125701624400051,-2.7993418990272403,-4.2910510639324,11.900852071789437,0.5100021362304688,1.8002863396783226,1.7192470550537138,-1.5278166168253051,4.966310726932733,0.09571521911419723,3.3427788909932303,-2.4842853023739195,68.59492928617817,2.4964108179739526,1.6235318359395097,6,-0.4499969482421875,-2.428241729736328,-3.0974063873291016,-4.1231689453125,-1.6200027465820312,1,0.014505928763924425,-2.584902401105545,76.86000061035156,-2.3103747648676025,77.19999694824219,-1.8888888888888888,76.36000061035156,0.014505928763924425
14976,2021-06-30,77.7699966430664,78.08999633789062,77.2300033569336,77.4000015258789,13811900.0,0.007252914975184543,-1.4225445948850204,1.76188919164396,60.823367657205736,66.23836356722872,-1.047360775241259,-2.384635429551693,-3.338380000544092,-4.813408201517632,11.391737790730055,0.8799972534179688,1.9817277046449107,2.0104965209960994,-1.0416204961593252,5.062613538151524,0.48443801241839424,3.5365550295738046,-2.7847398658793168,86.44065056945841,22.701396661580837,1.526058508577711,6,-0.9499969482421875,-2.928241729736328,-3.6216201782226562,-4.68316650390625,-2.3299942016601562,2,-0.010801033485263956,1.2666531034365833,77.20999908447266,-2.584902401105545,76.86000061035156,-2.3103747648676025,77.19999694824219,-0.010801033485263956
14977,2021-07-01,77.98999786376953,78.1500015258789,77.51000213623047,77.6500015258789,9212000.0,0.002828870132434824,-1.0645304193738925,0.9189211481359287,61.28610448072025,65.52539075164185,-1.2831573199146504,-2.406693872133559,-3.5547356152370924,-4.982528246086716,12.075584241911208,0.6399993896484375,2.059158925949248,2.026498031616214,-1.0504246363303054,5.103420699562733,0.4880366976429542,3.5649593655894734,-2.694267130512088,92.38077245859235,30.358801311880214,1.5384613339732627,7,-1.1399955749511719,-3.1182403564453125,-3.8034534454345703,-4.903167724609375,-2.6699981689453125,3,-0.014360753274334948,-1.4225445948850204,77.7699966430664,1.2666531034365833,77.20999908447266,-2.584902401105545,76.86000061035156,-0.014360753274334948
14978,2021-07-02,78.5999984741211,78.7699966430664,77.76000213623047,78.04000091552734,7668000.0,0.007821523619183646,1.2444474585466752,1.6470693833587648,71.25508240471231,65.4251994005946,-1.7670112096097625,-2.8069833816407197,-4.114860310280761,-5.5375840007639,13.285768540295184,1.0099945068359375,2.01937844971917,2.411998748779297,-0.7495486381661038,5.573546135724698,0.8312250553066036,3.99277244225199,-2.9617552457490746,91.41421536517136,29.206437753846302,1.5807736934726995,7,-1.4399986267089844,-3.418243408203125,-4.530344009399414,-5.5131683349609375,-3.4099960327148438,4,-0.03078878137309493,-1.0645304193738925,77.98999786376953,-1.4225445948850204,77.7699966430664,1.2666531034365833,77.20999908447266,-0.03078878137309493
14979,2021-07-06,78.11000061035156,78.3499984741211,77.55999755859375,78.13999938964844,6720500.0,-0.006234069634630579,2.511138991556746,-0.05356948228882834,65.75167048967788,65.29547258313787,-1.1888274708924484,-2.0013890284872815,-3.577191227893664,-4.992647446823739,13.752214552649022,1.0400009155273438,1.803622403372529,1.656501007080081,-1.182469383291476,4.495471397451638,0.23701581189430954,3.0759862022658524,-2.033311903922325,66.15399663523613,4.768463046078644,1.4194851951857759,7,-0.9500007629394531,-2.9282455444335938,-4.300365447998047,-5.023170471191406,-2.9000015258789062,1,-0.0217641394822482,1.2444474585466752,78.5999984741211,-1.0645304193738925,77.98999786376953,-1.4225445948850204,77.7699966430664,-0.0217641394822482
14980,2021-07-07,78.55999755859375,78.61000061035156,78.12999725341797,78.41000366210938,8275100.0,0.005761067017358901,2.84002685546875,-5.0,63.56050364704809,65.90231453141926,-1.4162167223241653,-2.0724900608699954,-3.9625386063867865,-5.3822459090174135,13.87836071230468,0.5,1.6782496863540075,1.7984981536865234,-0.4676386277977116,4.0646349351707585,0.665429762944413,2.931566544428634,-2.106245741035309,86.36363636363636,24.60099115941958,1.1330683907421168,7,-1.30999755859375,-3.3782424926757812,-4.769445419311523,-5.473167419433594,-2.5199966430664062,2,-0.0392056300582615,2.511138991556746,78.11000061035156,1.2444474585466752,78.5999984741211,-1.0645304193738925,77.98999786376953,-0.0392056300582615
14981,2021-07-08,78.12000274658203,78.30000305175781,77.30999755859375,77.7699966430664,8400400.0,-0.005600748799458044,1.7887214974962928,2.333468972533062,56.34808861878164,65.45981559001784,-0.6459623695054262,-1.382016108076698,-3.4564445560816353,-4.887759314226116,14.597013040065764,1.25,1.480147644531172,1.154503250122076,-0.7921371561300816,3.1011436563742336,0.1811830469959972,2.127823453248155,-1.3419766534524769,55.47984218639772,-2.7575263025341954,0.9733202031260773,7,-0.7100028991699219,-2.8237457275390625,-4.513134002685547,-5.033172607421875,-1.4000015258789062,3,-0.0323861536065051,2.84002685546875,78.55999755859375,2.511138991556746,78.11000061035156,1.2444474585466752,78.5999984741211,-0.0323861536065051
14982,2021-07-09,77.98999786376953,78.69000244140625,77.94000244140625,78.41999816894531,6006500.0,-0.0016641689483067879,-1.8302359393668937,-1.2285508762751767,60.58283123894934,64.28977259605512,-0.29103216773958707,-1.1660939075180607,-3.2521825979180647,-4.692038479988867,15.214231709615564,0.75,1.397376319021987,0.9319984436035185,-1.0252667751736908,2.8892636623807277,-0.04663416578509327,1.9106310529921302,-0.9330958936488116,46.57539257439971,-10.143752089635107,0.9786326093886062,7,-0.20999908447265625,-2.5649986267089844,-4.383129119873047,-4.903167724609375,-0.05999755859375,4,-0.032696441751640215,1.7887214974962928,78.12000274658203,2.84002685546875,78.55999755859375,2.511138991556746,78.11000061035156,-0.032696441751640215
14983,2021-07-12,77.55000305175781,78.43000030517578,77.38999938964844,77.55000305175781,11087900.0,-0.005641682575505236,-5.499856952126645,-0.0,55.86514495898908,62.54977684815556,0.22778636736946112,-0.6590787046039566,-2.636616247198589,-4.207873368491747,15.4768184153841,1.0400009155273438,1.4923643733955743,0.42800331115722656,-1.5043207477219056,2.3603273700363587,-0.5381587182823324,1.3941653405967855,-0.25326782742469334,17.391640866873065,-35.88242442977928,0.9661620294395632,7,0.2449951171875,-2.1250038146972656,-3.943134307861328,-4.463172912597656,1.279998779296875,0,-0.028755683677346378,-1.8302359393668937,77.98999786376953,1.7887214974962928,78.12000274658203,2.84002685546875,78.55999755859375,-0.028755683677346378
14984,2021-07-13,77.61000061035156,77.7699966430664,77.23999786376953,77.4000015258789,6465800.0,0.0007736628785650623,1.0000287906487972,100.0,61.23420395667647,61.85633305030675,0.3189001274426744,-0.5786234077956749,-2.541949430385415,-4.220922652988833,16.190842942782208,0.529998779296875,1.5075797103513935,0.38000068664550213,-1.3937958955145149,2.153797268805519,-0.5068976044345135,1.2668989777255177,1.1599960327148438,25.517350240719793,-31.515803477870747,0.8868982910800088,7,0.3899993896484375,-2.1850013732910156,-4.167730331420898,-4.523170471191406,0.18000030517578125,1,-0.031181524931241045,-5.499856952126645,77.55000305175781,-1.8302359393668937,77.98999786376953,1.7887214974962928,78.12000274658203,-0.031181524931241045
14985,2021-07-14,77.62000274658203,77.72000122070312,76.87999725341797,77.5999984741211,7163200.0,0.0001288768992631084,6.636357331113885,0.09525885558583107,67.83224338394274,62.6350970199442,0.41702817435860595,-0.4610463841210617,-2.4395090351319197,-4.166682261134667,16.9333510575652,0.8400039672851562,1.3299735834925315,0.2940025329589844,-1.3328805042325484,1.9208855701505172,-0.519438985636782,1.1074440515547508,1.1193939208984318,40.8841642043323,-22.208712399679804,0.8134415185957693,7,0.20499420166015625,-2.1950035095214844,-4.122865676879883,-4.533172607421875,0.839996337890625,2,-0.031048744870284084,1.0000287906487972,77.61000061035156,-5.499856952126645,77.55000305175781,-1.8302359393668937,77.98999786376953,-0.031048744870284084
14986,2021-07-15,77.9000015258789,78.04000091552734,77.20999908447266,77.62000274658203,7041300.0,0.003607301847321942,1.9643051771117166,13.996948893974066,64.75102785325194,63.02008850578105,0.17590859262887193,-0.674002782953977,-2.601801041977339,-4.3896043934960005,16.833856332480984,0.8300018310546875,1.1795671292042584,0.5095012664794893,-1.1000538819889556,2.1190564149479343,-0.2952763077547331,1.3142788407137118,0.7650191650390639,56.35366568173292,-8.466743101566365,0.8047775742342224,7,-0.07500457763671875,-2.0400047302246094,-4.511394500732422,-4.81317138671875,0.779998779296875,3,-0.023876772450815098,6.636357331113885,77.62000274658203,1.0000287906487972,77.61000061035156,-5.499856952126645,77.55000305175781,-0.023876772450815098
14987,2021-07-16,78.0199966430664,78.37999725341797,77.62999725341797,78.01000213623047,7638200.0,0.0015403737463040024,1.0548065466858971,0.03569482288828338,59.11115406199508,61.67076313436802,0.06773987851426,-0.7713252676331734,-2.652870007432014,-4.445303646210689,16.95381323323357,0.75,1.0869605430649898,0.5899967193603572,-1.041597522481723,2.2215909612024376,-0.22580040156069003,1.4057938402814045,0.5736231103515621,73.54820291196188,8.774864914050141,0.8157971209210408,7,-0.23499679565429688,-1.2749977111816406,-4.438163757324219,-4.93316650390625,0.3600006103515625,4,-0.01666233630219993,1.9643051771117166,77.9000015258789,6.636357331113885,77.62000274658203,1.0000287906487972,77.61000061035156,-0.01666233630219993
14988,2021-07-19,77.05000305175781,78.33999633789062,76.1500015258789,77.80999755859375,9830600.0,-0.012432627954935938,1.406598197442884,-76.0412213740458,51.85188490115944,60.126342513421534,0.8881423455878661,0.24593139438502476,-1.6262616006572728,-3.416458978956115,16.645993429106156,2.1899948120117188,1.0236003907806435,-0.40199699401856037,-1.9985256328191383,1.1945316447820176,-1.2002613134188493,0.3962673253817286,1.4750718016601496,40.358890143350784,-24.69634483766294,0.7982643194002922,7,0.3699989318847656,-0.3050041198730469,-2.970670700073242,-3.9631729125976562,0.6699981689453125,0,0.011421118994983548,1.0548065466858971,78.0199966430664,1.9643051771117166,77.9000015258789,6.636357331113885,77.62000274658203,0.011421118994983548
14989,2021-07-20,76.16999816894531,78.12999725341797,75.94999694824219,77.19000244140625,11627600.0,-0.01142121801372753,-1.986288055349435,1.3421205854598752,40.81268155257358,57.5988067251466,1.6360680934600111,1.1386344405152897,-0.7180799579913639,-2.482884598175275,16.337322850845045,2.1800003051757812,0.9110288821513279,-1.2530017852783146,-2.9226186458753176,0.41661507531868835,-2.0878102155768232,-0.41819335497980603,2.212572284820311,9.053547040077865,-53.25906444363802,0.834808430298502,7,1.1500015258789062,0.5750007629394531,-1.9432411193847656,-2.983318328857422,0.9000015258789062,1,0.034921934174259484,1.406598197442884,77.05000305175781,1.0548065466858971,78.0199966430664,1.9643051771117166,77.9000015258789,0.034921934174259484
14990,2021-07-21,76.38999938964844,76.45999908447266,75.63999938964844,76.31999969482422,7429300.0,0.0028882923197026678,6.809554950045413,-0.068626864331982,37.0300630574171,55.452359440550524,1.2023184976654875,0.9848800403195526,-0.8993844318244157,-2.617021446019521,16.50591144616651,0.8199996948242188,0.6557225638840976,-1.0430004119873075,-2.68366809067534,0.597667266700725,-1.8633342513313238,-0.22266657264329126,1.9499969482421875,27.372284114418733,-30.571020217864557,0.8203338393440187,7,0.7750015258789062,0.3549995422363281,-2.1059913635253906,-3.203319549560547,0.18000030517578125,2,0.018327026273921243,-1.986288055349435,76.16999816894531,1.406598197442884,77.05000305175781,1.0548065466858971,78.0199966430664,0.018327026273921243
14991,2021-07-22,76.52999877929688,76.79000091552734,76.08000183105469,76.5999984741211,8708900.0,0.0018326926399663268,2.155519386942,-1.0,36.068664778724994,52.72856316719226,0.9086081449445089,0.9694030150636479,-0.9764217956052335,-2.6658141216868785,16.922920535848444,0.7099990844726562,0.47035029164069897,-0.9505008697509822,-2.4103270460487067,0.5093253065467422,-1.6804139578998445,-0.22058778160212,1.5999984741210938,32.48175487348839,-20.233597335254196,0.7299130881488655,7,0.5050010681152344,0.6300010681152344,-2.181619644165039,-3.3433189392089844,-0.2299957275390625,3,0.025218872807533543,6.809554950045413,76.38999938964844,-1.986288055349435,76.16999816894531,1.406598197442884,77.05000305175781,0.025218872807533543
14992,2021-07-23,77.54000091552734,77.68000030517578,76.7300033569336,76.80000305175781,6560800.0,0.013197467036987653,-1.1590907120501461,-10.571444141689373,40.60283208250591,51.03275062536081,-0.19214494454730868,0.055164536880269566,-1.9270385704646458,-3.5849712864736887,17.26955306485533,1.1500015258789062,0.2904899139151951,0.0005012512206974407,-1.3606972514736242,1.361699753915019,-0.6800980001264634,0.6811005025678583,0.34099655151366903,70.37050642282718,21.618770500452662,0.6805992513471618,7,-0.5300025939941406,-0.3800010681152344,-2.846620559692383,-4.008319854736328,-1.0400009155273438,4,0.014702081199229777,2.155519386942,76.52999877929688,6.809554950045413,76.38999938964844,-1.986288055349435,76.16999816894531,0.014702081199229777
14993,2021-07-26,77.23999786376953,77.61000061035156,76.95999908447266,77.45999908447266,5071800.0,-0.003869010165277631,1.4999853282079874,-0.29729980514057713,42.018307782977594,48.897651050505374,0.06622350320557757,0.37768196109173857,-1.5911370708078607,-3.201801623539481,16.860522972757604,0.6500015258789062,0.1903391510789305,-0.3015018463134709,-1.6607160704266164,1.0577123777996746,-0.9811089583700436,0.3781052657431019,0.44000244140625,64.25702195980622,16.97511545889256,0.679607112056576,7,-0.22999954223632812,-0.07999801635742188,-2.5466175079345703,-3.7083168029785156,-0.9499969482421875,0,0.014759184634612454,-1.1590907120501461,77.54000091552734,2.155519386942,76.52999877929688,6.809554950045413,76.38999938964844,0.014759184634612454
14994,2021-07-27,77.8499984741211,78.12999725341797,76.73999786376953,77.16999816894531,8136000.0,0.007897470575121357,1.2419383617692843,-3.0908933277847135,43.67201450266758,46.21318117480814,-0.5656359217118165,-0.16268879891927668,-2.145106392889261,-3.707027643730015,16.569172303843548,1.3899993896484375,0.0758990675474962,0.2589988708496094,-1.0674269863331745,1.5854247280323932,-0.40421405774178254,0.9222117994410013,-2.2099990844726562,88.75505945724012,44.49930175087982,0.6632129285913937,7,-0.8400001525878906,-0.6899986267089844,-3.156618118286133,-4.318317413330078,-1.6699981689453125,1,-0.0016698427227481716,1.4999853282079874,77.23999786376953,-1.1590907120501461,77.54000091552734,2.155519386942,76.52999877929688,-0.0016698427227481716
14995,2021-07-28,78.33000183105469,78.66999816894531,77.47000122070312,77.86000061035156,11037900.0,0.006165746516914261,1.0869622906881087,0.6911779555475771,51.85839847574191,44.78066679952923,-1.044136682341886,-0.5844470488320894,-2.610948374289933,-4.09302792342136,16.399198951560113,1.1999969482421875,0.037715361277648185,0.6830020904540959,-0.6699999497739384,2.03600413068213,0.006501070340078741,1.359503110568113,-2.640202484130853,86.87270970554619,42.21761158890638,0.6765010201140171,7,-1.1750030517578125,-1.1700019836425781,-3.4191226959228516,-4.798320770263672,-1.2099990844726562,2,-0.016085817780881584,1.2419383617692843,77.8499984741211,1.4999853282079874,77.23999786376953,-1.1590907120501461,77.54000091552734,-0.016085817780881584
14996,2021-07-29,76.93000030517578,77.91999816894531,76.80999755859375,77.55000305175781,11583000.0,-0.0178731200453498,-1.5813720358755534,-1.3191513538081943,42.34105607606464,42.9173225788703,0.2277506732371961,0.7898957871078807,-1.1976887255879944,-2.622055252114194,15.56909641335337,1.5200042724609375,-0.08113136071563076,-0.6749996185302791,-2.06360734488905,0.7136081078284917,-1.3693034817096645,0.019304244649106295,-1.1209930053710906,10.309148612351,-32.69428355217408,0.6943038631793853,7,0.22499847412109375,0.22999954223632812,-1.576620101928711,-3.3983192443847656,0.3300018310546875,3,-0.00467958675319724,1.0869622906881087,78.33000183105469,1.2419383617692843,77.8499984741211,1.4999853282079874,77.23999786376953,-0.00467958675319724
14997,2021-07-30,76.87000274658203,77.76000213623047,76.7699966430664,77.12000274658203,13004500.0,-0.0007798980677985456,-3.3999050589990505,0.4032240201808897,44.801221636213256,42.13391554943184,0.12009603970427918,0.8028462818007114,-1.1242414858131298,-2.490257850454185,14.647671823893187,0.9900054931640625,-0.24935009411635178,-0.6789974212646541,-2.0923456085204464,0.7343507659911381,-1.3856715148925502,0.027676672363242005,-0.9465558120117095,6.736003225691685,-37.87514874511846,0.7066740936278985,7,0.28499603271484375,0.3349952697753906,-1.516622543334961,-3.3383216857910156,-0.8899993896484375,4,-0.007415112195368834,-1.5813720358755534,76.93000030517578,1.0869622906881087,78.33000183105469,1.2419383617692843,77.8499984741211,-0.007415112195368834
14998,2021-08-02,76.18000030517578,77.26000213623047,76.13999938964844,76.93000030517578,9083400.0,-0.008976225013039074,-1.698795845206361,3.0,40.027899939028735,42.04671759237131,0.7528842154518856,1.3726280579284946,-0.4377584568716486,-1.7411851117344952,13.133547166148919,1.1200027465820312,-0.4367056303022565,-1.24799995422363,-2.696419844260433,0.20041993581317286,-1.9722098992420314,-0.5237900092052286,-0.14669132123046325,1.581064617685729,-43.56802536644641,0.7242099450183999,8,0.9749984741210938,1.0249977111816406,-0.8266201019287109,-2.6483192443847656,-0.8199996948242188,0,0.004200573556606857,-3.3999050589990505,76.87000274658203,-1.5813720358755534,76.93000030517578,1.0869622906881087,78.33000183105469,0.004200573556606857
14999,2021-08-03,76.41000366210938,76.80999755859375,76.19000244140625,76.36000061035156,9952400.0,0.0030192091889236217,-2.1794671153018506,-0.06667073567708333,41.81327513387562,42.578185600866696,0.6263760313414934,1.0632483710984104,-0.6539156641503325,-1.9082003535988576,11.731152429410672,0.6299972534179688,-0.5978252328075087,-0.9329967498779297,-2.4121013123538404,0.546107812597981,-1.672549031115878,-0.19344446863998144,-0.2712271107640589,10.672110780068273,-33.56996963947605,0.739552281237954,8,0.964996337890625,0.7949943542480469,-0.8466243743896484,-2.668323516845703,-2.5900039672851562,1,-0.001570510938759928,-1.698795845206361,76.18000030517578,-3.3999050589990505,76.87000274658203,-1.5813720358755534,76.93000030517578,-0.001570510938759928
15000,2021-08-04,75.4800033569336,76.48999786376953,75.45999908447266,76.48999786376953,10893400.0,-0.012171185193084244,1.0396126361589944,-20.198657308513884,34.950276138239914,42.45392019636835,1.5798575025022217,1.845280698154454,0.28402396061125046,-0.9195233045457769,10.235527709368428,1.029998779296875,-0.6809606045707568,-1.7089973449706974,-3.2922765347123857,-0.1257181552290092,-2.5006369398415416,-0.9173577500998533,3.1899948120117188,0.8131821099935802,-40.16614798534689,0.7916395948708457,8,1.5849952697753906,1.6349945068359375,0.2908763885498047,-1.7383232116699219,-2.0300064086914062,2,0.009273939018417998,-2.1794671153018506,76.41000366210938,-1.698795845206361,76.18000030517578,-3.3999050589990505,76.87000274658203,0.009273939018417998
15001,2021-08-05,75.58999633789062,75.69000244140625,74.93000030517578,75.5199966430664,8701600.0,0.0014572466357332114,4.629397304399424,-0.06930700548412926,34.869250524223546,41.81685557878142,1.477922059492542,1.6190364261443335,0.23047699459161208,-0.9944386429358758,9.598192055808752,0.7600021362304688,-0.6211413405060711,-1.4725040435791072,-3.144387648361615,0.1993795612034006,-2.3084458459703683,-0.6365622411878462,3.015801849365232,23.32139949424965,-12.978938679007808,0.835941802391256,8,1.2100028991699219,1.2600021362304688,0.18088340759277344,-1.8483161926269531,-2.4099960327148438,3,0.02024085835184075,1.0396126361589944,75.4800033569336,-2.1794671153018506,76.41000366210938,-1.698795845206361,76.18000030517578,0.02024085835184075
15002,2021-08-06,75.44000244140625,75.66000366210938,74.98999786376953,75.62000274658203,8670700.0,-0.0019843088206261683,4.153848411044925,-2.571444141689373,38.834957620393006,41.46315000516091,1.4513271749127767,1.6529431366146525,0.4446431944757592,-0.8187199952998014,8.68230593835659,0.6700057983398438,-0.5569368985717063,-1.4949981689453153,-3.2556379686743213,0.26564163078369063,-2.3753180688098183,-0.6146782690808124,3.0187638305663995,21.88848649958415,-13.324340597110346,0.8803198998645031,8,1.3599967956542969,1.4099960327148438,0.39087486267089844,-1.6383247375488281,-3.3300018310546875,4,0.024125127729652363,4.629397304399424,75.58999633789062,1.0396126361589944,75.4800033569336,-2.1794671153018506,76.41000366210938,0.024125127729652363
15003,2021-08-09,75.31999969482422,76.22000122070312,75.0,75.8499984741211,7867000.0,-0.0015907044366181289,-1.0854754359195065,2.944432670707413,43.41086921807633,41.434133862428546,1.4196255600059118,1.6836344293158163,0.6690442973131496,-0.6808947420227014,8.03350522572183,1.220001220703125,-0.4993059286019843,-1.5035007476806612,-3.3788619677055607,0.37186047234423825,-2.441181357693111,-0.5658201376682115,2.9976159384765566,20.744678692449728,-17.04276685224031,0.9376806100124483,8,1.4799995422363281,1.529998779296875,0.5408802032470703,-1.4883193969726562,-2.5100021362304688,0,0.008762661508012748,4.153848411044925,75.44000244140625,4.629397304399424,75.58999633789062,1.0396126361589944,75.4800033569336,0.008762661508012748
15004,2021-08-10,75.19000244140625,75.36000061035156,74.81999969482422,75.1500015258789,11243100.0,-0.0017259327395735546,1.8421306242094484,-0.07547359935509874,40.56606263300457,40.17942987990218,1.2657267987307108,1.7107465271904374,0.9050046217275565,-0.5331929045598116,7.541718402246142,0.5400009155273438,-0.5502329628624238,-1.51249809265137,-3.484009254981217,0.4590130696784769,-2.4982536738162935,-0.5267425114864466,2.992108578769532,22.155877381333088,-16.248869668895995,0.9857555811649253,8,1.1799964904785156,1.5649986267089844,0.9808750152587891,-1.0483245849609375,-3.220001220703125,1,0.0022609145288667865,-1.0854754359195065,75.31999969482422,4.153848411044925,75.44000244140625,4.629397304399424,75.58999633789062,0.0022609145288667865
15005,2021-08-11,75.20999908447266,75.7699966430664,75.13999938964844,75.58000183105469,6952200.0,0.00026594816354719164,-1.4705671159513516,-9.249856952126645,39.4230757474425,39.85520984338861,0.8455321163706486,1.5820537371352543,1.0152287721417679,-0.5388454830724925,7.212073443604328,0.6299972534179688,-0.6003062693046246,-1.3720012664794865,-3.401152586852504,0.6571500538935311,-2.3865769266659953,-0.3574256062929777,2.7703852561820383,27.857068898807093,-10.830233672343716,1.0145756601865086,8,1.0800018310546875,1.5450019836425781,0.9608783721923828,-1.0683212280273438,-3.529998779296875,2,-0.01848157700530284,1.8421306242094484,75.19000244140625,-1.0854754359195065,75.31999969482422,4.153848411044925,75.44000244140625,-0.01848157700530284
15006,2021-08-12,76.04000091552734,76.05999755859375,75.05999755859375,75.12000274658203,6077100.0,0.01103579100064156,1.0833518771656547,-2.486463080190527,37.62375739019207,39.05771381605292,-0.1385641182375963,0.6382858384830996,0.30655204972291017,-1.3495312056404032,6.630227303710806,1.0,-0.6981761327854343,-0.44899940490722656,-2.3924942392053623,1.4944954293909092,-1.4207468220563015,0.5227480122418484,1.7507603463775183,87.14284935776917,50.29605587966621,0.9717474171490682,8,0.0,0.7150001525878906,0.17587661743164062,-1.8983230590820312,-4.1100006103515625,3,-0.03406107227908095,-1.4705671159513516,75.20999908447266,1.8421306242094484,75.19000244140625,-1.0854754359195065,75.31999969482422,-0.03406107227908095
15007,2021-08-13,76.72000122070312,76.7699966430664,76.22000122070312,76.36000061035156,6810400.0,0.008942665662658111,1.3913288661845684,0.39130579005854743,45.96275573004716,39.71714223727719,-0.9410402063006131,-0.1518878438618998,-0.2905594699080609,-1.9871727281500284,5.989763886167189,0.7299957275390625,-0.8905733998113305,0.2960006713867216,-1.514290383030314,2.1062917258037572,-0.6091448558217962,1.2011461985952394,0.892514347176899,97.43612817402871,61.41043448666997,0.9051455272085172,8,-0.9050025939941406,0.034999847412109375,-0.36687278747558594,-2.5783233642578125,-4.75,4,-0.046141825589179786,1.0833518771656547,76.04000091552734,-1.4705671159513516,75.20999908447266,1.8421306242094484,75.19000244140625,-0.046141825589179786
15008,2021-08-16,77.93000030517578,78.01000213623047,76.63999938964844,76.7300033569336,9368400.0,0.015771624937698014,1.0147090172671072,3.333319204848896,50.568195364704906,40.689911151813774,-2.0972439121186284,-1.362432048296128,-1.4083479723968253,-3.1468898421526603,6.888015593128754,1.3700027465820312,-0.8817372824093184,1.4619998931884766,-0.45215329082462574,3.376153077201579,0.5049233011819183,2.419076485195035,-3.1100006103515625,97.49210752893906,65.32168272563325,0.9570765920065514,8,-1.5149993896484375,-1.1850013732910156,-1.3275012969970703,-3.7883224487304688,-5.8899993896484375,0,-0.07468240308010987,1.3913288661845684,76.72000122070312,1.0833518771656547,76.04000091552734,-1.4705671159513516,75.20999908447266,-0.07468240308010987
15009,2021-08-17,78.83000183105469,79.05999755859375,77.83000183105469,77.9000015258789,10311600.0,0.011548845404266261,-1.2990580903691344,0.7750022252457307,53.35121027289946,42.73445938899817,-2.9255180507030474,-2.1638781827108033,-2.1615480395473554,-3.9882753301237273,7.909033514620193,1.2299957275390625,-0.8703790180207562,2.229001235961917,0.050620337990721964,4.407382133933112,1.1398107869763265,3.3181916849475073,-3.946202087402341,94.25010681152344,66.14886931093159,1.0891904489855944,8,-1.8900032043457031,-1.8900032043457031,-2.220003128051758,-4.688323974609375,-5.779998779296875,1,-0.07636691783114213,1.0147090172671072,77.93000030517578,1.3913288661845684,76.72000122070312,1.0833518771656547,76.04000091552734,-0.07636691783114213
15010,2021-08-18,77.79000091552734,79.06999969482422,77.75,78.87999725341797,7459100.0,-0.013192958155147982,-1.2564132660380558,-1.1720386884008631,56.056350135932355,45.08858156807692,-1.7024115436375666,-1.068391912402376,-0.9709086210959299,-2.9152221820019975,8.712323998042734,1.3199996948242188,-0.7820167923867416,1.1190002441406222,-1.1199647840876565,3.357965272368901,-0.0004822699735171909,2.2384827582547615,-2.7391532592773444,68.07984794491618,36.169524821368796,1.1194825141141374,8,-0.845001220703125,-0.845001220703125,-1.0775012969970703,-3.6483230590820312,-4.180000305175781,2,-0.07481680969697113,-1.2990580903691344,78.83000183105469,1.0147090172671072,77.93000030517578,1.3913288661845684,76.72000122070312,-0.07481680969697113
15011,2021-08-19,78.45999908447266,79.13999938964844,77.70999908447266,77.70999908447266,8865400.0,0.008612908613703008,-2.8133341471354165,-0.6880757062463253,60.3112717254919,47.47483869086569,-2.148415650293572,-1.6721159320840684,-1.5322471811761886,-3.5618010999873775,9.857678594153503,1.4300003051757812,-0.7016184924778059,1.6924983978271513,-0.68307774805902,4.0680745437133226,0.5047103248840585,2.880286470770244,-3.168002305908203,76.71230371280015,39.89841836786553,1.1877880729430874,8,-1.4799995422363281,-1.4799995422363281,-1.835000991821289,-4.017749786376953,-5.099998474121094,3,-0.08641344453748079,-1.2564132660380558,77.79000091552734,-1.2990580903691344,78.83000183105469,1.0147090172671072,77.93000030517578,-0.08641344453748079
15012,2021-08-20,78.68000030517578,79.19999694824219,78.22000122070312,78.52999877929688,6284200.0,0.002803992139564837,-1.5454545454545454,0.20000203450520834,67.26521665823638,50.12532173977236,-2.0791339149422043,-1.8997325044853142,-1.7064916189764858,-3.7364500131719325,10.652009412092452,0.9799957275390625,-0.4575608447290307,1.8554996490478572,-0.6493120520429727,4.360311350138687,0.6030937985024423,3.1079054995932722,-3.0801633177246117,79.68761175881554,36.83004442767377,1.2524058505454154,8,-1.6700019836425781,-1.6700019836425781,-1.837503433227539,-3.8846969604492188,-5.3600006103515625,4,-0.08579054364284189,-2.8133341471354165,78.45999908447266,-1.2564132660380558,77.79000091552734,-1.2990580903691344,78.83000183105469,-0.08579054364284189
15013,2021-08-23,78.37999725341797,79.2300033569336,78.33999633789062,79.11000061035156,6492600.0,-0.0038129518377503224,-1.197534120129228,-4.8666395402065,63.474666931069216,52.670722217335104,-1.4521299219205872,-1.5915438097958372,-1.367465281445135,-3.3943593975534725,11.496370436917555,0.8900070190429688,-0.20755799457012358,1.4984966278076115,-1.0963906399731371,4.09338389558836,0.2010529939172443,2.7959402616979787,-2.4201442698877003,44.07870300657532,-2.7323730917912172,1.2974436338903719,8,-1.2349967956542969,-1.3549957275390625,-1.1149978637695312,-3.1982421875,-3.2900009155273438,0,-0.08178101884834299,-1.5454545454545454,78.68000030517578,-2.8133341471354165,78.45999908447266,-1.2564132660380558,77.79000091552734,-0.08178101884834299
15014,2021-08-24,77.72000122070312,78.2699966430664,77.54000091552734,78.2699966430664,8698100.0,-0.008420465116641296,1.654552012096159,0.7534149221909848,65.90910815013899,55.6136147065236,-0.4419927756273694,-0.9926814940374129,-0.648875513439549,-2.6956863644499975,11.65714111465697,0.839996337890625,0.007284198960746835,0.8450004577636747,-1.7403057902234735,3.430306705750823,-0.4476526662298994,2.137653581757249,-1.367730192364462,10.650890245223735,-40.24451700751659,1.2926531239935741,8,-0.5750007629394531,-0.6949996948242188,-0.6375007629394531,-2.5382461547851562,-2.6100006103515625,1,-0.07308286433303268,-1.197534120129228,78.37999725341797,-1.5454545454545454,78.68000030517578,-2.8133341471354165,78.45999908447266,-0.07308286433303268
15015,2021-08-25,77.06999969482422,77.80999755859375,76.4000015258789,77.80999755859375,7045800.0,-0.008363375137283913,2.810811089460064,1.3454618596457157,59.762562592788306,58.07348195125651,0.5583083284026884,-0.4657978537228189,0.04531526882641401,-2.0090237065128633,11.036467257635582,1.4099960327148438,0.18769893259251091,0.2579990386962834,-2.2378799262541946,2.7538780036467614,-0.9899404437789627,1.5059385211715295,2.160003662109375,23.67483164120841,-29.43996559954392,1.2479394824752421,8,0.6550025939941406,-0.0449981689453125,-0.03750038146972656,-1.88824462890625,4.3300018310546875,2,-0.05216033033585665,1.654552012096159,77.72000122070312,-1.197534120129228,78.37999725341797,-1.5454545454545454,78.68000030517578,-0.05216033033585665
15016,2021-08-26,76.56999969482422,77.31999969482422,76.51000213623047,77.11000061035156,6640400.0,-0.006487608693134361,-1.454552810755199,0.7297330735207695,57.12482477888707,59.31371184557206,1.2755305305167894,0.006165034397383806,0.5552689420107839,-1.4564625218081204,11.005586517970636,0.80999755859375,0.40739209205929683,-0.2240009307861328,-2.72148878914615,2.2734869275738845,-1.4727448599661415,1.0247429983938758,2.6034036254882835,6.006998549607208,-48.94857536872403,1.2487439291800113,8,1.2450027465820312,0.4550018310546875,0.38500022888183594,-1.38824462890625,6.529998779296875,3,-0.038657425836097214,2.810811089460064,77.06999969482422,1.654552012096159,77.72000122070312,-1.197534120129228,78.37999725341797,-0.038657425836097214
15017,2021-08-27,76.30000305175781,76.97000122070312,76.16999816894531,76.80999755859375,6010000.0,-0.003526141362707347,-1.0779184749222201,0.9444326707074132,56.064381560646645,59.924399200676696,1.6535763654174076,0.24376729248629658,0.8122994972329707,-1.1399689633512367,10.89841680155267,0.8000030517578125,0.6482382245925749,-0.46549758911132244,-2.9723252724211164,2.0413300941984716,-1.7189114307662265,0.7879162525435817,2.817932232666024,4.248518379080535,-52.76108512465214,1.2534138416548974,8,1.3999977111816406,0.7249984741210938,0.7974967956542969,-1.1182479858398438,5.299995422363281,4,-0.03853214054804044,-1.454552810755199,76.56999969482422,2.810811089460064,77.06999969482422,1.654552012096159,77.72000122070312,-0.03853214054804044
15018,2021-08-30,76.5,76.83999633789062,76.20999908447266,76.30000305175781,7339700.0,0.00262119187736487,-2.3157324124638614,-0.39215510277353915,58.036800856739525,60.44502037665893,1.3738801354487435,0.07270051176433867,0.6213807101409117,-1.2822353181963706,11.35825045192487,0.6299972534179688,0.8624679374786837,-0.2815006256103487,-2.776651243047482,2.2136499918267845,-1.5290759343289153,0.9660746831082179,2.500017799804695,15.714384325579198,-43.81599681164946,1.247575308718565,8,1.2000007629394531,0.5250015258789062,0.5849990844726562,-1.3182449340820312,4.160003662109375,0,-0.04156863144020628,-1.0779184749222201,76.30000305175781,-1.454552810755199,76.56999969482422,2.810811089460064,77.06999969482422,-0.04156863144020628
15019,2021-08-31,76.29000091552734,77.0999984741211,76.02999877929688,76.79000091552734,10949500.0,-0.0027450860715380054,-1.098029829311712,-2.5000381475547417,56.47483396454252,60.49151857983784,1.3250310002538015,0.28801500979189143,0.8336916307944477,-1.0276341430005829,11.931226964576421,1.0699996948242188,0.9725629510773501,-0.4854995727539091,-2.9849850274118808,2.0139858819040626,-1.7352423000828878,0.7642431545750696,2.5968160990429823,14.606871603202634,-46.90872390676766,1.2497427273289847,8,1.3400001525878906,0.7350006103515625,0.7949981689453125,-1.108245849609375,5.650001525878906,1,-0.01572951321583327,-2.3157324124638614,76.5,-1.0779184749222201,76.30000305175781,-1.454552810755199,76.56999969482422,-0.01572951321583327
15020,2021-09-01,76.18000030517578,76.80000305175781,75.83000183105469,76.22000122070312,9187200.0,-0.001441874544913957,-1.6216324889425011,0.0800018310546875,50.918631754321325,59.447891916374445,1.321618250272195,0.47763510156016764,0.9628266827875507,-0.8718470785886581,12.086139941950355,0.970001220703125,0.9533469991660581,-0.630500030517581,-3.072547862718352,1.81154780168319,-1.8515239466179736,0.5905238855828117,2.5354076152781317,23.48986415561939,-33.347162619305664,1.2210239161003873,9,1.3500022888183594,0.845001220703125,0.904998779296875,-0.9982452392578125,4.4499969482421875,2,-0.014045677218926467,-1.098029829311712,76.29000091552734,-2.3157324124638614,76.5,-1.0779184749222201,76.30000305175781,-0.014045677218926467
15021,2021-09-02,77.12000274658203,77.13999938964844,76.16999816894531,76.4800033569336,6559400.0,0.012339228637970878,1.852975495915986,-15.999618539004388,52.53808163261355,57.81154358019413,0.19170820929046783,-0.360340815701619,0.07294125580233413,-1.7633316364706957,11.943175613637843,0.970001220703125,0.8535429998936337,0.23300209045410725,-2.143027522300187,2.6090317032084016,-0.9550127159230328,1.4210168968312473,1.3645726867199386,98.47353585239715,44.839918361942765,1.1880148063771447,9,0.4099998474121094,-0.095001220703125,0.03749656677246094,-1.9382476806640625,2.80999755859375,3,0.05549790750605954,-1.6216324889425011,76.18000030517578,-1.098029829311712,76.29000091552734,-2.3157324124638614,76.5,0.05549790750605954
15022,2021-09-03,77.26000213623047,77.37999725341797,76.69000244140625,77.26000213623047,6629800.0,0.0018153447181332716,4.750190742624619,0.0,45.08077526327582,55.7677778393282,-0.1909847091675374,-0.37629199930553625,-0.0394265491196677,-1.8530494224091,11.87473824390883,0.6899948120117188,0.8034838912753344,0.2820014953613281,-1.9981605833445002,2.5621635740671564,-0.8580795439915789,1.4220825347142352,1.0122074088917117,92.25835667278662,42.3478210113821,1.1400810393529115,9,-0.21000289916992188,-0.2350006103515625,-0.10250282287597656,-2.0782470703125,2.3299942016601562,4,0.0755888710382524,1.852975495915986,77.12000274658203,-1.6216324889425011,76.18000030517578,-1.098029829311712,76.29000091552734,0.0755888710382524
15023,2021-09-07,75.9800033569336,76.87000274658203,75.16999816894531,76.58999633789062,13979500.0,-0.016567418378268806,1.9059763294317107,-100.0,30.180802986395477,51.79796615446779,0.7965376696102453,1.0073343987725423,1.226820085010985,-0.5336630333496686,12.436643073969153,2.0900039672851562,0.6155211394706726,-1.0309974670410185,-3.227701311177327,1.1657063770952902,-2.1293493891091657,0.06735445502712878,2.096829571063182,36.65183364460815,-7.334029021885222,1.0983519220681532,9,0.5099945068359375,1.0449981689453125,1.1999950408935547,-0.798248291015625,2.9699935913085938,1,0.07396676584477468,4.750190742624619,77.26000213623047,1.852975495915986,77.12000274658203,-1.6216324889425011,76.18000030517578,0.07396676584477468
15024,2021-09-08,75.36000061035156,75.97000122070312,74.80000305175781,75.97000122070312,8243000.0,-0.008160077904569518,2.8360557320459265,1.000012507348067,32.05316462258145,48.719144157778146,1.1695610537974233,1.7293928589899679,1.8365434360148214,0.11018096567056546,12.977012614932265,1.1800003051757812,0.3169409236253671,-1.6595001220703125,-3.8276661468212296,0.5086659026806046,-2.743583134445771,-0.5754171096948539,2.4261488417400727,21.705380509514587,-18.4382697883787,1.0840830123754572,9,0.7299995422363281,1.6550025939941406,1.819997787475586,-0.17824554443359375,2.970001220703125,2,0.07032912697495108,1.9059763294317107,75.9800033569336,4.750190742624619,77.26000213623047,1.852975495915986,77.12000274658203,0.07032912697495108
15025,2021-09-09,73.81999969482422,75.19000244140625,73.5999984741211,75.19000244140625,14628700.0,-0.020435256144568092,1.3211690213789686,2.245903894739475,19.633509421903554,44.55344245144665,2.45861778749601,3.3306851247910885,3.3368748487146007,1.6624153435555513,14.253578382166697,1.7600021362304688,0.007595645068846579,-3.1300010681152344,-5.609194032609764,-0.6508081036207045,-4.369597550362499,-1.8904045858679694,3.60781218922736,5.820139993379782,-28.471035210557545,1.239596482247266,9,1.6699981689453125,2.595001220703125,3.469999313354492,1.36175537109375,4.510002136230469,3,0.10999732836833576,2.8360557320459265,75.36000061035156,1.9059763294317107,75.9800033569336,4.750190742624619,77.26000213623047,0.10999732836833576
15026,2021-09-10,73.44999694824219,74.20999908447266,73.12000274658203,73.9800033569336,11084500.0,-0.005012229045131988,1.202017555351762,0.3868652161564635,16.431304606723856,40.149767234344125,2.6144422979760407,3.6856685515658114,3.6440375719039224,2.0287595381855823,15.695183775643178,1.089996337890625,-0.3076114064523381,-3.3705036163330107,-6.282616623476343,-0.4583906091896779,-4.826560119904684,-1.9144471127613372,3.441921058419126,7.746352750704736,-19.94314960802398,1.4560565035716668,9,1.8000030517578125,2.725006103515625,3.6400012969970703,1.7317581176757812,3.7000045776367188,4,0.09775358207618834,1.3211690213789686,73.81999969482422,2.8360557320459265,75.36000061035156,1.9059763294317107,75.9800033569336,0.09775358207618834
15027,2021-09-13,73.18000030517578,73.83000183105469,72.86000061035156,73.7699966430664,11245200.0,-0.003675924496724825,1.732371967075713,1.1131871770142079,16.494841306515085,35.533993950985845,2.676820432145547,3.875561202018048,3.839668799847203,2.2834348644003626,16.63516060957327,0.970001220703125,-0.559811432782638,-3.4635002136230497,-6.800642766506002,-0.1263576607400978,-5.132071490064519,-1.7949289371815809,3.1084112598728524,7.980038013770955,-16.907801645421582,1.6685712764414735,9,1.9399986267089844,2.865001678466797,3.644998550415039,2.0017547607421875,6.30999755859375,0,0.09223831609525956,1.202017555351762,73.44999694824219,1.3211690213789686,73.81999969482422,2.8360557320459265,75.36000061035156,0.09223831609525956
15028,2021-09-14,72.11000061035156,73.13999938964844,72.05999755859375,73.05000305175781,15202800.0,-0.01462147704785599,-1.0769095337304497,1.5932343661097605,15.66706323340722,30.999797203081926,3.4180564049463698,4.729678077276304,4.801671184298314,3.3510851733700946,16.84656238875138,1.1200027465820312,-0.8022875118713131,-4.242499923706049,-8.08416600645549,-0.4008338409566079,-6.1633329650807696,-2.3216668823313285,3.5612969828516015,1.2788492308172617,-24.360213311581855,1.9208330413747192,9,2.609996795654297,3.5349998474121094,4.714998245239258,3.0717544555664062,8.959999084472656,1,0.10373035174354572,1.732371967075713,73.18000030517578,1.202017555351762,73.44999694824219,1.3211690213789686,73.81999969482422,0.10373035174354572
15029,2021-09-15,72.80999755859375,73.1500015258789,71.87999725341797,72.08000183105469,12555900.0,0.009707349082197947,-1.2477854596521551,-0.7765891825206156,24.087558044237525,28.018566790850393,2.427819470447375,3.7476996555745217,4.015380793262096,2.654004241819294,16.443116032743355,1.2700042724609375,-1.02028316229989,-3.2415027618408203,-7.207189374360922,0.7241838506792817,-5.224346068100871,-1.2586594555807693,2.1390400276875283,28.096641919193083,2.1178610178973045,1.9828433062600521,9,1.8199996948242188,2.7450027465820312,4.01500129699707,2.3717575073242188,8.360000610351562,2,0.084329070121274,-1.0769095337304497,72.11000061035156,1.732371967075713,73.18000030517578,1.202017555351762,73.44999694824219,0.084329070121274
15030,2021-09-16,71.97000122070312,73.0199966430664,71.69000244140625,73.0199966430664,14818900.0,-0.011536826892689311,1.5333333333333334,-1.438358311908196,23.130818422870377,24.75109310087893,2.9142943025170496,4.35247370984068,4.743036707554879,3.4973941971995828,16.140626838316617,1.3299942016601562,-1.3180351192749669,-3.79049911499024,-8.06143675950932,0.4804385295288398,-5.92596793724978,-1.6550302927307001,2.3652282990054943,11.111077471760607,-16.67547139848113,2.135468822259539,9,2.5649986267089844,3.490001678466797,4.592498779296875,3.2117538452148438,9.180000305175781,3,0.08837016121269747,-1.2477854596521551,72.80999755859375,-1.0769095337304497,72.11000061035156,1.732371967075713,73.18000030517578,0.08837016121269747
15031,2021-09-17,71.68000030517578,72.0,70.88999938964844,71.19000244140625,43406600.0,-0.004029469370689931,-1.0366909546507639,-0.4666666666666667,23.076888876637582,22.306216835696898,2.6278238315555456,4.330518355893275,4.929195665367587,3.7917269716906645,15.926462885245257,1.1100006103515625,-1.6212956044437306,-3.741500091552737,-8.183147072904958,0.700146889799484,-5.962323582228848,-1.5206766008766266,2.1261837988723613,26.870757125952377,-3.7323704581821957,2.22082349067611,9,2.200000762939453,3.3800010681152344,4.842500686645508,3.5017547607421875,9.980003356933594,4,0.09277345839239248,1.5333333333333334,71.97000122070312,-1.2477854596521551,72.80999755859375,-1.0769095337304497,72.11000061035156,0.09277345839239248
15032,2021-09-20,71.93000030517578,72.61000061035156,71.12000274658203,71.16000366210938,15989400.0,0.0034877231994367985,-2.505883620109325,1.5714285714285714,23.52258893817006,21.566415274782965,1.7234973679826737,3.7406836189718433,4.580308820431441,3.551670275023554,15.402274750285889,1.4899978637695312,-1.880306277178363,-3.1540000915527315,-7.578898753348014,1.2708985702425508,-5.366449422450373,-0.9415507606550904,1.292946855992426,46.01769612757956,12.972280977722328,2.2124493308976443,9,1.5,3.1300010681152344,4.467500686645508,3.2517547607421875,10.319999694824219,0,0.07257057136878009,-1.0366909546507639,71.68000030517578,1.5333333333333334,71.97000122070312,-1.2477854596521551,72.80999755859375,0.07257057136878009
15033,2021-09-21,71.97000122070312,72.68000030517578,71.7699966430664,72.4800033569336,11995900.0,0.0005561089303161015,1.0000167679731713,-0.6623433242506812,24.468084147000226,20.72362855527394,1.1788247924659458,3.368546593607306,4.4540315596079125,3.5739003557671367,14.80024894731673,0.910003662109375,-2.2588281787006537,-2.793499374389654,-7.141098879646194,1.5541001308668854,-4.967299127017924,-0.6196996217613844,0.7863563861611311,47.78764646904528,11.89724024325654,2.17379975262827,9,1.0699996948242188,3.0900001525878906,4.314998626708984,3.3262557983398438,9.569999694824219,1,0.10448793268747614,-2.505883620109325,71.93000030517578,-1.0366909546507639,71.68000030517578,1.5333333333333334,71.97000122070312,0.10448793268747614
15034,2021-09-22,72.04000091552734,72.41000366210938,71.86000061035156,72.33000183105469,9028700.0,0.0009726232268574275,1.4444331417527083,0.568626864331982,25.415675237807008,21.36609142370766,0.6575005222985908,3.005279440742555,4.2948558941549635,3.554677144580552,15.107515282017548,0.5500030517578125,-2.6218113609266993,-2.439499664306638,-6.715408587270176,1.8364092586569,-4.577454125788407,-0.30154520282486885,-1.1500015258789062,53.99075158587736,15.84885022636552,2.137954461481769,9,0.5099983215332031,3.020000457763672,4.539999008178711,3.384998321533203,14.510002136230469,2,0.12534701089031453,1.0000167679731713,71.97000122070312,-2.505883620109325,71.93000030517578,-1.0366909546507639,71.68000030517578,0.12534701089031453
15035,2021-09-23,73.05000305175781,74.04000091552734,72.56999969482422,72.68000030517578,12813500.0,0.014020018370276999,-3.9830214785408558,-1.2758675120359897,26.03062002999637,22.432682026293495,-0.5288234329187134,1.76938468543797,3.2052530369480223,2.579291032149982,15.943825791044919,2.0,-2.7639028555601612,-1.2284976959228544,-5.367424461860423,2.9104290700147146,-3.297961078891632,0.840965687045923,-2.129603576660159,68.57151161241725,36.48888915759865,2.0694633829687827,9,-0.5850028991699219,2.009998321533203,3.889995574951172,2.5199966430664062,15.0,3,0.11115667047179012,1.4444331417527083,72.04000091552734,1.0000167679731713,71.97000122070312,-2.505883620109325,71.93000030517578,0.11115667047179012
15036,2021-09-24,73.61000061035156,74.62999725341797,73.3499984741211,73.58999633789062,14714700.0,0.007665948462684868,-4.1199951171875,0.05406519990927274,29.517378501195793,23.87963060348024,-1.1887470862834846,1.0290196871253556,2.5614942049504776,2.057364888134771,16.63712323466893,1.5799942016601562,-2.895049470946617,-0.5205001831054688,-4.523886656300604,3.4828862900896667,-2.5221934197030293,1.4811930534920918,-2.564817077636718,70.94022110063426,44.54982033411301,2.0016932365975655,9,-0.8500022888183594,1.4500007629394531,3.3349990844726562,1.9650001525878906,14.229995727539062,4,0.10243174640684649,-3.9830214785408558,73.05000305175781,1.4444331417527083,72.04000091552734,1.0000167679731713,71.97000122070312,0.10243174640684649
15037,2021-09-27,73.36000061035156,74.2699966430664,73.33999633789062,73.51000213623047,8630600.0,-0.0033962776515021886,-8.788958040554105,-7.498474446987033,33.37561129576791,25.84724705485365,-1.017533411996311,1.1040752981296578,2.719232540576229,2.318315864538093,17.690683513149963,0.9300003051757812,-2.7916409427660938,-0.6235000610351591,-4.505536700168847,3.2585365780985285,-2.56451838060201,1.3175182585316918,-2.0997282543945346,55.5945324462608,29.242122237674174,1.941018319566844,9,-0.6000022888183594,1.7000007629394531,3.6199989318847656,2.25,15.659996032714844,0,0.11314071677620219,-4.1199951171875,73.61000061035156,-3.9830214785408558,73.05000305175781,1.4444331417527083,72.04000091552734,0.11314071677620219
15038,2021-09-28,73.31999969482422,73.81999969482422,72.66000366210938,73.55000305175781,11836200.0,-0.0005452687458361583,2.0129898439435223,1.533340114948375,36.02738222768008,27.173894186347265,-0.880430765139522,0.9419158972174415,2.6958753188034876,2.367927401882227,18.990346098941423,1.1599960327148438,-2.6249951400241116,-0.5045009613037053,-4.2089885613264215,3.199986638719011,-2.3567447613150705,1.34774283870766,-1.857543845019535,52.70761205170367,24.702959792524247,1.8522438000113615,9,-0.5600013732910156,1.7400016784667969,3.6899986267089844,2.7549972534179688,15.360000610351562,1,0.12179487646405662,-8.788958040554105,73.36000061035156,-4.1199951171875,73.61000061035156,-3.9830214785408558,73.05000305175781,0.12179487646405662
15039,2021-09-29,75.08999633789062,75.69999694824219,73.58000183105469,73.61000061035156,16054500.0,0.024140707179944876,-1.7532524151597721,-6.434670116429495,58.43292254787628,31.09635020023681,-2.5624688631342707,-0.9724495973187004,0.9101512745111364,0.6083328558740533,19.958699686128707,2.3799972534179688,-2.3908124661197974,1.325495910644534,-2.247387991341114,4.898379812630182,-0.4609460403482899,3.111937861637358,-3.4374880038691487,80.51114550706268,47.647233451909415,1.7864419509928253,9,-1.7949981689453125,-0.5099983215332031,1.995004653930664,1.8850059509277344,15.450004577636719,2,0.08589698884273389,2.0129898439435223,73.31999969482422,-8.788958040554105,73.36000061035156,-4.1199951171875,73.61000061035156,0.08589698884273389
15040,2021-09-30,75.11000061035156,76.6500015258789,75.0999984741211,75.58000183105469,16248600.0,0.0002664039610671409,-5.3264721452371315,-0.3175693091254008,61.559925873662195,35.37224319990621,-2.3358646629770163,-1.1349132982120125,0.8672354052797857,0.6026091479127444,21.406082546389175,1.5600051879882812,-2.0333279988891206,1.3990001678466797,-2.0515408471304255,4.849541182823785,-0.3262703396418658,3.124270675335225,-3.133693187192435,61.40346516194784,24.314658231485076,1.7252705074885513,9,-1.2249984741210938,-0.7600021362304688,1.9750003814697266,1.8650016784667969,6.5,3,0.15230997668011748,-1.7532524151597721,75.08999633789062,2.0129898439435223,73.31999969482422,-8.788958040554105,73.36000061035156,0.15230997668011748
15041,2021-10-01,81.4000015258789,84.33999633789062,80.62999725341797,81.55999755859375,102497300.0,0.08374385387317473,-3.364693052333018,0.3404162067398221,81.13637545877525,41.77377503552901,-7.936716628405065,-7.470861851609584,-5.377572423597641,-5.625572710021586,23.608454122966215,9.229995727539062,-1.6300555875203457,7.475001144409177,2.8152489569714447,12.134753331846909,5.145125050690311,9.804877238128043,-8.956324692447794,74.82879575679983,32.651027562733084,2.3298760937188643,10,-3.3450050354003906,-3.785003662109375,-4.024999618530273,-4.424999237060547,1.279998779296875,4,0.08169534890935748,-5.3264721452371315,75.11000061035156,-1.7532524151597721,75.08999633789062,2.0129898439435223,73.31999969482422,0.08169534890935748
15042,2021-10-04,83.0999984741211,84.55999755859375,82.41999816894531,84.16999816894531,53553300.0,0.020884483002149734,1.3135147618595944,6.687663916837537,89.73247458936132,49.02537397356913,-8.812332737280784,-9.181656308644293,-7.044250757755449,-7.261464937602426,25.712024994026862,3.1599960327148438,-1.055550539399107,8.882998275756833,2.8220585351044605,14.943938016409206,5.852528405430647,11.91346814608302,-9.228763300154839,87.73109383775412,38.71183595832101,3.030469870326184,10,-4.8899993896484375,-5.375,-5.679996490478516,-6.124996185302734,-0.37999725341796875,0,0.057039686531951794,-3.364693052333018,81.4000015258789,-5.3264721452371315,75.11000061035156,-1.7532524151597721,75.08999633789062,0.057039686531951794
15043,2021-10-05,81.5999984741211,83.38999938964844,81.30000305175781,82.77999877929688,28977800.0,-0.01805054184768884,-1.3483221677875075,1.102804338060707,80.04102038868722,55.09485676811138,-6.484586478043738,-7.630238858158407,-5.518003842367435,-5.715944512657956,27.433893946271915,2.089996337890625,-0.4366854967525313,7.101998519897464,0.23004987706835323,13.973947162726574,3.6660241984829156,10.537972841312012,-6.232336566306984,73.04189220175518,20.493040957536827,3.4359743214145526,10,-3.0349998474121094,-3.875,-4.237497329711914,-4.5749969482421875,2.410003662109375,1,0.09093135180999434,1.3135147618595944,83.0999984741211,-3.364693052333018,81.4000015258789,-5.3264721452371315,75.11000061035156,0.09093135180999434
15044,2021-10-06,80.66000366210938,81.68000030517578,80.1500015258789,81.5,17608000.0,-0.011519544480259158,1.5500044504914614,0.7118611191930948,79.49764073983913,61.0356368469828,-4.686043644581815,-6.611813575449361,-4.5818089338193175,-4.729338894343783,28.691367901081975,1.529998779296875,0.19677208120459966,5.897003555297857,-1.5033551011370037,13.297362211732718,2.196824227080427,9.597182883515288,-4.00541476318611,58.77384488455499,0.942770954302361,3.700179328217432,10,-2.0500030517578125,-2.9350051879882812,-3.2975025177001953,-3.6350021362304688,3.3599929809570312,2,0.09942965880168764,-1.3483221677875075,81.5999984741211,1.3135147618595944,83.0999984741211,-3.364693052333018,81.4000015258789,0.09942965880168764
15045,2021-10-07,81.94000244140625,82.66999816894531,81.02999877929688,81.54000091552734,14190500.0,0.015869064234845354,-1.3098488633860403,-0.47619436875567667,82.63360788487569,66.93744011183611,-5.109722034833155,-7.644213950223161,-5.86628657505787,-5.978883077529446,29.249665364531584,2.0099945068359375,0.9060681769607868,6.771002197265631,-1.2743770540343604,14.816381448565622,2.7483125716156422,10.79369182291562,-4.178656330129115,40.58962643613533,-20.283715787664924,4.022689625649995,10,-3.3300018310546875,-4.215003967285156,-4.61250114440918,-4.915000915527344,2.05999755859375,3,0.10495482325950367,1.5500044504914614,80.66000366210938,-1.3483221677875075,81.5999984741211,1.3135147618595944,83.0999984741211,0.10495482325950367
15046,2021-10-08,80.62999725341797,81.80000305175781,80.52999877929688,81.66999816894531,12121100.0,-0.015987370624317987,-1.0483975167508568,-2.5999923706345727,75.92371150520054,71.66500680177307,-3.0164187569616985,-6.08046979465216,-4.530941829450711,-4.638266253341584,29.422947261736148,1.410003662109375,1.6358711615675219,5.101996994018549,-3.255143041170271,13.459137029207369,0.923426976424139,9.280567011612959,-1.9168399395165068,10.884266651903804,-49.725592438854406,4.178570017594413,10,-2.0199966430664062,-2.904998779296875,-3.3524951934814453,-3.6049957275390625,3.0600051879882812,4,0.01215432705341013,-1.3098488633860403,81.94000244140625,1.5500044504914614,80.66000366210938,-1.3483221677875075,81.5999984741211,0.01215432705341013
15047,2021-10-11,79.93000030517578,81.63999938964844,79.87000274658203,81.63999938964844,11279700.0,-0.008681594593661135,1.0701726207207327,1.6442284414774604,72.8211050813795,75.7531982299619,-1.4376434931158144,-5.11088926546887,-3.811282705940471,-3.9111125487962255,29.30253842587407,1.7699966430664062,2.3343999143712892,4.06450004577637,-4.43732484891315,12.56632494046589,-0.1864124015683899,8.31541249312113,-0.3982853570174001,1.7044777219299787,-58.0269844953482,4.25091244734476,10,-0.8600006103515625,-2.2050018310546875,-2.652498245239258,-2.904998779296875,4.180000305175781,0,0.034405104335048176,-1.0483975167508568,80.62999725341797,-1.3098488633860403,81.94000244140625,1.5500044504914614,80.66000366210938,0.034405104335048176
15048,2021-10-12,79.58999633789062,80.18000030517578,79.25,80.18000030517578,10945000.0,-0.004253771625009506,2.1525222091474534,0.34503174454453384,71.31562905890488,77.18461006452063,-0.1281887596277329,-4.40775827829674,-3.4329178034683565,-3.550224027043271,28.57722868636148,0.9300003051757812,3.0180065355938694,3.350496292114258,-5.113737471015725,11.81473005524424,-0.8816205894507334,7.582613173679249,4.970001220703125,9.941418711211647,-48.429432480938054,4.232116881564988,10,0.24000167846679688,-1.8649978637695312,-2.5524959564208984,-2.5649948120117188,3.0100021362304688,1,0.03932661172045293,1.0701726207207327,79.93000030517578,-1.0483975167508568,80.62999725341797,-1.3098488633860403,81.94000244140625,0.03932661172045293
15049,2021-10-13,78.94999694824219,79.66000366210938,78.77999877929688,79.58999633789062,9462600.0,-0.008041203908734862,1.2563821671002955,1.0847374342130784,67.01267342136617,77.7904709031544,1.2481938798025993,-3.461661421303816,-2.768618238146786,-2.885536423356342,27.615414766322445,0.8800048828125,3.703027911474692,2.4034969329834013,-5.982026673161471,10.789020539128273,-1.7892648700890277,6.59625873605583,5.503800659179689,4.370133563457352,-50.53299032587517,4.1927618030724325,10,2.720001220703125,-1.2249984741210938,-2.1924972534179688,-1.9249954223632812,4.100006103515625,2,0.06409126514983288,2.1525222091474534,79.58999633789062,1.0701726207207327,79.93000030517578,-1.0483975167508568,80.62999725341797,0.06409126514983288
15050,2021-10-14,78.33000183105469,79.66999816894531,77.9800033569336,78.97000122070312,14607900.0,-0.007853010020937079,-1.5223872099114077,1.0,63.56322665623691,75.83789881398349,2.65185070580344,-2.467258248931387,-2.101045049274333,-2.241922234903029,26.33323177622988,1.6899948120117188,4.40520874409664,1.4655017852783203,-6.667858190200903,9.598861760757543,-2.6011782024612984,5.532181773017939,5.896843823242193,9.162264452411147,-41.906565526320605,4.0666799877396125,10,2.9399986267089844,-0.6050033569335938,-1.7775001525878906,-1.3149986267089844,2.3699951171875,3,0.07264132106474519,1.2563821671002955,78.94999694824219,2.1525222091474534,79.58999633789062,1.0701726207207327,79.93000030517578,0.07264132106474519
15051,2021-10-15,78.33000183105469,79.05999755859375,77.9800033569336,78.19999694824219,12866800.0,0.0,-2.7895060902155,-0.20313282311708747,64.48980463404695,73.03315770783745,2.425658707681137,-2.048542301117294,-2.056031965859745,-2.194752573841214,24.55610452492357,1.0799942016601562,4.8261683079817885,1.1330017089843807,-6.643851507128872,8.909854925097633,-2.7554248990722385,5.021428317041,5.522033285400397,9.562810205055834,-39.24262616958594,3.8884266080566245,10,2.354999542236328,-0.6050033569335938,-2.37750244140625,-1.9150009155273438,3.30999755859375,4,0.07238603391296472,-1.5223872099114077,78.33000183105469,1.2563821671002955,78.94999694824219,2.1525222091474534,79.58999633789062,0.07238603391296472
15052,2021-10-18,77.1500015258789,78.73999786376953,77.11000061035156,78.73999786376953,13075500.0,-0.015064474372423198,1.0503157329033992,-12.230281690140846,60.47021114534398,70.85862334746597,2.987009292913953,-0.4821408617224847,-0.8389667202413875,-0.9698517692397672,23.250556042114052,1.6299972534179688,5.238704576464869,-0.3079986572265625,-7.6804347953131185,7.0644374808599935,-3.9942167262698405,3.3782194118167155,6.349711685004891,1.3029615473507112,-45.066987677223445,3.6862180690432806,10,2.7399978637695312,0.5749969482421875,-1.4375,-0.9749984741210938,5.650001525878906,0,0.08476993890056628,-2.7895060902155,78.33000183105469,-1.5223872099114077,78.33000183105469,1.2563821671002955,78.94999694824219,0.08476993890056628
15053,2021-10-19,79.48999786376953,79.5199966430664,78.11000061035156,78.7300033569336,15577100.0,0.030330476884121715,2.4390479912168073,-0.4779850674651158,61.664907644243556,68.87720855906646,0.35339708672537995,-2.350376736345652,-3.1100743179444805,-3.230925868513282,22.086046453385684,2.3699951171875,4.840875346302454,1.6559978485107365,-5.292826116897345,8.604821813918818,-1.8184141341933042,5.130409831214777,3.498538339071686,92.96873137353074,48.81406802110856,3.4744119827040394,10,0.40000152587890625,-1.7649993896484375,-3.9074974060058594,-3.444995880126953,2.7900009155273438,1,0.05812055441868069,1.0503157329033992,77.1500015258789,-2.7895060902155,78.33000183105469,-1.5223872099114077,78.33000183105469,0.05812055441868069
15054,2021-10-20,81.06999969482422,81.25,79.30999755859375,79.31999969482422,11465500.0,0.01987673762128539,-1.1920878628264038,2.3026482221374507,64.5935402686131,66.87275660170395,-1.2989267493123862,-3.3931560690107716,-4.597216471701529,-4.721559525799563,21.114635916780642,1.94000244140625,4.14732403566866,2.7844997406005803,-3.7396813267235416,9.308680807924702,-0.47759079306148067,6.046590274262641,1.448253660617823,95.65216590065569,51.46192098301067,3.2620905336620587,10,-1.6149978637695312,-3.345001220703125,-5.887500762939453,-5.424999237060547,-1.9099960327148438,2,0.018872564266144476,2.4390479912168073,79.48999786376953,1.0503157329033992,77.1500015258789,-2.7895060902155,78.33000183105469,0.018872564266144476
15055,2021-10-21,81.16999816894531,81.26000213623047,80.27999877929688,81.11000061035156,9893600.0,0.001233483094825738,7.166507724585161,0.03428431919642857,49.191835736800144,63.90254818299279,-1.6982231071165188,-3.0078478380869456,-4.601923362333594,-4.719883591042134,21.885050319990356,0.9800033569335938,3.668088849665992,2.4784984588623047,-3.673893364369249,8.630890282093858,-0.5976974527534651,5.5546943704780745,0.9155949668894863,97.83123050138892,55.14060660097753,3.076195911615777,10,-1.7949981689453125,-3.4449996948242188,-6.0774993896484375,-5.614997863769531,-6.279998779296875,3,0.02316132715562591,-1.1920878628264038,81.06999969482422,2.4390479912168073,79.48999786376953,1.0503157329033992,77.1500015258789,0.02316132715562591
15056,2021-10-22,81.1500015258789,81.4800033569336,80.87999725341797,81.1500015258789,7543600.0,-0.00024635510062209764,-1.2222096637468212,0.0,42.23108029899961,60.503656540506135,-1.784350225762367,-2.5233854679851504,-4.511660326035042,-4.607809272599155,23.268306874180418,0.600006103515625,3.2414853057590847,2.0815017700195284,-3.6708736996375393,7.833877239676596,-0.7946859648090054,4.957689504848062,0.5375442079172359,92.4484754314446,53.16437227344327,2.8761877348285316,10,-1.8549995422363281,-3.4250030517578125,-6.152500152587891,-5.689998626708984,-6.239997863769531,4,-0.00554534281177077,7.166507724585161,81.16999816894531,-1.1920878628264038,81.06999969482422,2.4390479912168073,79.48999786376953,-0.00554534281177077
15057,2021-10-25,81.66000366210938,81.72000122070312,79.94999694824219,81.02999877929688,9365900.0,0.006284684246959937,3.7200113932291665,100.0,50.259538236433556,58.164090893564875,-2.2609022254796827,-2.5082911699531394,-4.965942855025048,-5.046023038454663,24.511264542901262,1.7700042724609375,2.6063388504298075,2.1765037536621037,-3.01176417153971,7.364771678863917,-0.4176302089388031,4.7706377162630105,-4.5500030517578125,98.33801804848153,60.708197060093944,2.5941339626009032,10,-2.2450027465820312,-3.8200035095214844,-7.19000244140625,-6.600002288818359,-7.220001220703125,0,-0.0002449702616192928,-1.2222096637468212,81.1500015258789,7.166507724585161,81.16999816894531,-1.1920878628264038,81.06999969482422,-0.0002449702616192928
15058,2021-10-26,82.25,82.36000061035156,81.70999908447266,81.9000015258789,9352500.0,0.007225034428505417,1.2807083294294013,0.5555488277465608,57.09187131971611,57.06177954893709,-2.7199259263891804,-2.524399144557549,-5.531222814099024,-5.563264777349872,25.379549621241797,0.6999969482421875,2.152578432991632,2.320000076293951,-2.117605534681843,6.757605687269745,0.10119727080605401,4.538802881781848,-5.047799377441407,96.39342622007653,58.90023412674573,2.218802805487894,10,-2.5149993896484375,-4.085002899169922,-8.004999160766602,-7.189998626708984,-8.360000610351562,1,0.006686967194623916,3.7200113932291665,81.66000366210938,-1.2222096637468212,81.1500015258789,7.166507724585161,81.16999816894531,0.006686967194623916
15059,2021-10-27,81.54000091552734,82.4800033569336,81.30000305175781,82.4800033569336,8465400.0,-0.008632207713953233,1.510632426465814,-2.685732970027248,48.12029212572736,55.34589793443603,-1.7923872784452897,-1.377005584331954,-4.833262182194758,-4.7629841590187425,26.628907592631823,1.1800003051757812,1.7640147638229422,1.2875007629394588,-2.568457645701727,5.143459171580645,-0.6404784413811342,3.215479967260052,-4.131488293457039,62.84584741852702,24.68086158602801,1.927979204320592,10,-1.7449989318847656,-3.3300018310546875,-7.489999771118164,-6.479999542236328,-8.200004577636719,2,0.009075274165573521,1.2807083294294013,82.25,3.7200113932291665,81.66000366210938,-1.2222096637468212,81.1500015258789,0.009075274165573521
15060,2021-10-28,86.55000305175781,86.86000061035156,83.16999816894531,83.37999725341797,28854700.0,0.061442262447613416,-1.055709394770789,-3.372337835205506,70.64159853498485,56.0294305900958,-6.161733112159027,-5.782478142558176,-9.763806847806734,-9.646268403561379,27.880306751383582,5.319999694824219,1.544870286434346,5.7255027770996065,1.6915800196066186,9.759425534592594,3.7085413983531055,7.742464155846108,-8.837200985595715,95.51378590009142,51.67150291524992,2.0169613787464953,10,-4.56500244140625,-6.835002899169922,-12.745002746582031,-11.490001678466797,-13.1300048828125,3,-0.08538416093676093,1.510632426465814,81.54000091552734,1.2807083294294013,82.25,3.7200113932291665,81.66000366210938,-0.08538416093676093
15061,2021-10-29,88.05000305175781,88.45999908447266,86.16999816894531,86.48999786376953,18678600.0,0.01733102191923641,-1.0818146823924344,0.4921143011174515,76.81640411423135,57.84567425330552,-6.859280212471049,-7.123982661148446,-11.186880353323701,-11.03572773414487,26.437181990226993,2.2900009155273438,1.5297464562380299,6.893002700805667,1.7230471163328644,12.06295828527847,4.308024908569266,9.477980493042068,-9.60542510206055,95.18218648889255,44.10913903222453,2.5849777922364034,10,-4.765003204345703,-7.490001678466797,-14.28750228881836,-12.990001678466797,-15.770004272460938,4,-0.14946057019865888,-1.055709394770789,86.55000305175781,1.510632426465814,81.54000091552734,1.2807083294294013,82.25,-0.14946057019865888
15062,2021-11-01,87.83999633789062,88.62999725341797,87.29000091552734,88.05000305175781,10943900.0,-0.0023850846858430863,-1.0457997484042305,-0.13461924068214384,77.48168893813632,59.60309439707139,-5.557903549279942,-6.894125038069177,-10.907893765658756,-10.748810286902014,24.880596606291228,1.339996337890625,1.662226664427891,6.445996093749997,0.521490194598698,12.370501992901296,3.4837431441743405,9.408249043325654,-8.393876274715822,89.22235279055994,31.58544784771742,2.962252949575652,11,-3.8699989318847656,-7.194995880126953,-13.929996490478516,-12.77999496459961,-14.629997253417969,0,-0.14719937630739377,-1.0818146823924344,88.05000305175781,-1.055709394770789,86.55000305175781,1.510632426465814,81.54000091552734,-0.14719937630739377
15063,2021-11-02,89.0199966430664,90.41999816894531,87.4800033569336,88.2300033569336,14671400.0,0.013433519516971693,-1.5676885865255836,-3.7617525248855626,82.3794297725066,61.57930434194842,-5.860170038412946,-7.894490215248112,-11.994108800114304,-11.846333087016035,24.16177187755594,2.9399948120117188,1.8513404816295917,7.2549964904785185,0.4172610178093805,14.092731963147656,3.8361287541439424,10.673864226813095,-8.471811317062418,84.64909785707593,19.43679396646968,3.41886773633457,11,-3.8349990844726562,-7.4799957275390625,-15.109996795654297,-13.95999526977539,-16.159996032714844,1,-0.16378336049730424,-1.0457997484042305,87.83999633789062,-1.0818146823924344,88.05000305175781,-1.055709394770789,86.55000305175781,-0.16378336049730424
15064,2021-11-03,88.68000030517578,89.41999816894531,88.20999908447266,88.7699966430664,10883900.0,-0.0038193254404835786,-1.3495155699090398,-0.11392038321132637,83.8899828076278,65.43465401648484,-4.835698961359611,-7.296968366432395,-11.541067429508558,-11.411905921181244,24.132265996543286,1.2099990844726562,2.249063747781733,6.514000320434576,-0.9617804756959458,13.989781116565098,2.776109922369315,10.251890718499837,-6.749761181160011,76.00002946524785,3.545021375159095,3.737890398065262,11,-3.4950027465820312,-6.680000305175781,-14.770000457763672,-13.619998931884766,-16.05999755859375,2,-0.1667794414144147,-1.5676885865255836,89.0199966430664,-1.0457997484042305,87.83999633789062,-1.0818146823924344,88.05000305175781,-0.1667794414144147
15065,2021-11-04,90.54000091552734,91.4000015258789,89.2699966430664,90.37000274658205,19519800.0,0.020974296390964264,1.2539741488580125,-1.8889454052219512,85.63923246408105,70.25778203482722,-5.841035745243431,-8.937894379273118,-13.24312419595202,-13.169692997542583,23.957324679053293,2.720001220703125,2.5429407766612115,7.944001007080075,-0.4142849660692889,16.30228698022944,3.764858020505386,12.123143993654764,-7.421195525221435,83.55640423803112,3.015999889690619,4.179142986574683,11,-4.865001678466797,-7.290000915527344,-16.602502822875977,-15.479999542236328,-17.12000274658203,3,-0.18997133204895922,-1.3495155699090398,88.68000030517578,-1.5676885865255836,89.0199966430664,-1.0457997484042305,87.83999633789062,-0.18997133204895922
15066,2021-11-05,81.61000061035156,84.0,81.3499984741211,82.29000091552734,37623900.0,-0.09863044195799553,-3.41665236160649,-4.000044879275086,58.963021657608806,71.22483574829113,3.5325643042572494,0.07303426550974734,-4.239572010158852,-4.202899146334744,22.78042259948674,9.19000244140625,2.4404180516682743,-1.0349994659423771,-9.356164538591045,7.286165606706291,-5.195582002266718,3.125583070381964,9.790000915527344,2.587085147053688,-84.34211166620487,4.160582536324336,11,4.740001678466797,2.645000457763672,-7.492500305175781,-6.549999237060547,-7.8899993896484375,4,-0.1003553777742211,1.2539741488580125,90.54000091552734,-1.3495155699090398,88.68000030517578,-1.5676885865255836,89.0199966430664,-0.1003553777742211
15067,2021-11-08,82.68000030517578,82.87999725341797,79.87999725341797,80.41000366210938,18655700.0,0.013111134503391852,1.2471989735999154,-3.3382288592938325,56.75561702443926,71.18747415992704,2.9306567113426496,-0.8225515239276149,-5.2133657235056035,-5.23940943981718,21.775510442052013,3.0,2.7603049846768783,-0.10249977111816122,-8.325066537083814,8.120066994847491,-4.2137831541009945,4.008783611864672,8.720001220703125,24.30557303221961,-59.304304397026655,4.11128338298283,11,2.9599990844726562,1.5750007629394531,-4.845003128051758,-5.06500244140625,-7.3899993896484375,0,-0.12578618151296572,-3.41665236160649,81.61000061035156,1.2539741488580125,90.54000091552734,-1.3495155699090398,88.68000030517578,-0.12578618151296572
15068,2021-11-09,82.72000122070312,83.70999908447266,81.91000366210938,83.62000274658203,10512000.0,0.0004838040079788719,2.333342752389497,-0.39647702943875135,53.73810953487657,71.81167609427695,3.3127027588934794,-0.6493285967170834,-5.161159770329746,-5.235448683550601,21.179103074633836,1.7999954223632812,3.224274569260217,-0.21899909973144815,-8.303713064759705,7.865714865296809,-4.26135608224557,3.8233578827826733,8.219200134277344,24.652803072949435,-55.06127457824837,4.042356982514127,11,2.9199981689453125,1.5349998474121094,-4.75250244140625,-4.995002746582031,-6.80999755859375,1,-0.11496617499868111,1.2471989735999154,82.68000030517578,-3.41665236160649,81.61000061035156,1.2539741488580125,90.54000091552734,-0.11496617499868111
15069,2021-11-10,84.01000213623047,84.0199966430664,82.69999694824219,83.30999755859375,9855900.0,0.015594788400516535,2.666698456093503,-0.7777815453736278,56.10490908524355,70.19648837763903,2.6931288238799027,-1.6240771311455262,-6.3352928540054165,-6.475775718392612,20.863141994553075,1.3199996948242188,3.594698161765649,0.8180015563964815,-7.055031215346844,8.691034328139807,-3.1185148294751883,4.754517942268151,6.486831054687499,35.85072353389185,-39.85437389431041,3.9365163858716654,11,1.6299972534179688,0.24499893188476562,-5.86500358581543,-6.285003662109375,-8.319999694824219,2,-0.13272230975304689,2.333342752389497,82.72000122070312,1.2471989735999154,82.68000030517578,-3.41665236160649,81.61000061035156,-0.13272230975304689
15070,2021-11-11,84.0199966430664,84.26000213623047,83.52999877929688,83.91999816894531,5761500.0,0.00011896805834776814,1.5172118963997738,0.14285402883892273,56.17203251008065,67.90266931051117,2.555220476137549,-1.2500241749405063,-6.223368257257931,-6.426592363623655,21.020018380248484,0.7300033569335938,3.860075660620012,0.5434963226318388,-6.993846605371758,8.080839250635435,-3.2251751413699594,4.312167786633637,6.052163110351557,94.52042863911262,20.068524713352872,3.7686714640017955,11,1.6200027465820312,0.23500442504882812,-5.852497100830078,-6.2949981689453125,-7.609992980957031,3,-0.1356819132582665,2.666698456093503,84.01000213623047,2.333342752389497,82.72000122070312,1.2471989735999154,82.68000030517578,-0.1356819132582665
15071,2021-11-12,84.0,84.19999694824219,83.05000305175781,83.83999633789062,8206700.0,-0.0002379986177737381,3.107138964577657,1.6000610360875869,55.14059073517748,65.42032506573797,2.1683318580042226,-0.8258050439179101,-6.109474890080378,-6.337193382651009,21.122778156963133,1.149993896484375,4.339437434588007,0.23999977111816406,-6.898258437769471,7.378257980005799,-3.3291293333256533,3.8091288755619814,5.664473253417967,94.0638847858198,21.698450681760903,3.569129104443821,11,1.6399993896484375,0.2550010681152344,-5.832500457763672,-6.275001525878906,-8.459999084472656,4,-0.125952402750651,1.5172118963997738,84.0199966430664,2.666698456093503,84.01000213623047,2.333342752389497,82.72000122070312,-0.125952402750651
15072,2021-11-15,83.69000244140625,84.18000030517578,83.4000015258789,84.1500015258789,7108200.0,-0.003690447126116103,2.000014672007277,-2.8749284760633227,53.20285301398474,62.17848320367998,2.0425405488511785,-0.0007644102966395394,-5.711760148322469,-5.971345877101726,21.73425082034839,0.779998779296875,4.058307524704148,-0.3969978332519588,-6.824065675095255,6.030070008591338,-3.610531754173607,2.8165360876696894,5.583091772011713,75.74467808804002,6.153476677554664,3.21353392092165,11,1.9499969482421875,0.5649986267089844,-5.522502899169922,-5.965003967285156,-7.529998779296875,0,-0.11913013418398932,3.107138964577657,84.0,1.5172118963997738,84.0199966430664,2.666698456093503,84.01000213623047,-0.11913013418398932
15073,2021-11-16,84.11000061035156,84.69000244140625,83.25,83.66999816894531,10565200.0,0.005018498705856356,-1.2500059604701619,-0.9565289502927371,55.79089746662096,59.05636261023478,0.9530370024156696,-0.05997174175934106,-5.996087680734021,-6.345897176989524,22.077287004148218,1.44000244140625,3.5089050360072918,-0.2079998016357365,-6.260577878493336,5.844578275221863,-3.2342888400645364,2.8182892367930634,4.787369724666405,70.85425979741905,0.39288737642468163,3.0262890384288004,11,1.529998779296875,0.14500045776367188,-5.712501525878906,-6.385002136230469,-8.379997253417969,1,-0.1048626754348011,2.000014672007277,83.69000244140625,3.107138964577657,84.0,1.5172118963997738,84.0199966430664,-0.1048626754348011
15074,2021-11-17,82.5999984741211,84.66999816894531,82.58999633789062,84.37000274658203,10286300.0,-0.01795270628073964,-1.3240132980990538,-4.022714662227771,39.43283661293977,53.92231862677464,1.6873341644907782,1.6554046351539142,-4.345176430468797,-4.793338602776672,21.61020339986291,2.0800018310546875,2.8868192373170984,-1.794501876831049,-7.711383322940804,4.122379569278706,-4.752942599885927,1.1639388462238287,5.936676937632868,0.47629081714210975,-64.0560148001377,2.958440723054875,11,-0.3149986267089844,1.6550025939941406,-3.822500228881836,-4.875,-6.029998779296875,2,-0.08099267476509364,-1.2500059604701619,84.11000061035156,2.000014672007277,83.69000244140625,3.107138964577657,84.0,-0.08099267476509364
15075,2021-11-18,83.05000305175781,83.13999938964844,82.0199966430664,82.30000305175781,9833600.0,0.005447997408592142,1.4086270263175165,-0.4237277907568169,35.82766390872406,51.351723321343,0.0705623465200631,1.4266099155358631,-4.5964911328706535,-5.203326424090449,21.03795562318929,1.1200027465820312,2.017363162759338,-1.438497543334961,-7.1973094908511825,4.320314404181261,-4.317903517093072,1.4409084304231499,5.140405233662705,38.57693527601489,-21.166331996102777,2.8794059737581077,11,-0.7650032043457031,1.2049980163574219,-3.3525047302246094,-5.325004577636719,-6.2400054931640625,3,-0.08862131655509653,-1.3240132980990538,82.5999984741211,-1.2500059604701619,84.11000061035156,2.000014672007277,83.69000244140625,-0.08862131655509653
15076,2021-11-19,80.69999694824219,82.75,80.62000274658203,82.37000274658203,17581100.0,-0.028296279556438653,-1.3278732265770592,-2.2266743977864585,31.9514665564043,48.59570660267244,2.5456073318173367,3.9433519268812915,-2.059077756198917,-2.8355040413892993,20.534545715208083,2.4300003051757812,1.0269040226083632,-3.766003417968747,-9.582959668785975,2.0509528328484805,-6.674481543377354,-0.8575252925601404,7.157994895898227,1.9654596476231716,-51.816197194001525,2.9084781254086103,11,1.9550056457519531,3.555004119873047,-1.2024974822998047,-2.9749984741210938,-3.75,4,-0.05315977011602924,1.4086270263175165,83.05000305175781,-1.3240132980990538,82.5999984741211,-1.2500059604701619,84.11000061035156,-0.05315977011602924
15077,2021-11-22,81.63999938964844,82.06999969482422,80.54000091552734,81.0,10880200.0,0.011648109999423228,1.0399983723958333,-0.3832318368503045,31.11566809714553,46.082101998480105,1.6120957195359154,3.1639935696129413,-2.788181951478805,-3.755556053095404,20.607465812682985,1.529998779296875,-0.28743976343659483,-2.825000762939453,-8.643995053349812,2.9939935274709057,-5.734497908144633,0.08449638226572631,5.898872670863085,26.50597758245718,-22.405717237992956,2.9094971452051808,11,0.9750022888183594,2.615001678466797,-2.434999465942383,-3.9150009155273438,-4.5,0,-0.07471825722348724,-1.3278732265770592,80.69999694824219,1.4086270263175165,83.05000305175781,-1.3240132980990538,82.5999984741211,-0.07471825722348724
15078,2021-11-23,82.80000305175781,83.58999633789062,81.33999633789062,81.48999786376953,12130800.0,0.014208766178120058,-1.795016751410957,2.046885058293398,35.559934003515664,43.79932698939923,0.5192370620899851,2.157946496789677,-3.6849651928492904,-4.898401350562807,20.215412606344778,2.25,-0.47734044553936883,-1.6924972534179688,-7.472483842787696,4.087489335951759,-4.582490548102825,1.1974960412668878,4.432514016469966,54.72163775315105,8.854887479584704,2.8899932946848628,11,-0.18500137329101562,1.9549980163574219,-3.992504119873047,-5.075004577636719,-6.160003662109375,1,-0.08019322638790016,1.0399983723958333,81.63999938964844,-1.3278732265770592,80.69999694824219,1.4086270263175165,83.05000305175781,-0.08019322638790016
15079,2021-11-24,82.27999877929688,82.9000015258789,81.95999908447266,82.80000305175781,8537000.0,-0.006280244605013863,1.6111134658585173,-0.3969482542733176,28.28602269322272,40.70088145419281,0.8582917189251447,2.8841014537891283,-2.9249224062456562,-4.3562644490651365,20.064417288808162,0.94000244140625,-0.6840334618485002,-2.2495014190673857,-7.958952386078948,3.459949547944177,-5.10422690257316,0.6052240644383886,4.658417496338515,57.049195910638396,15.291058090116664,2.854725483505779,11,0.3350028991699219,3.075000762939453,-3.4724998474121094,-4.555000305175781,-5.409996032714844,2,-0.07960616820051991,-1.795016751410957,82.80000305175781,1.0399983723958333,81.63999938964844,-1.3278732265770592,80.69999694824219,-0.07960616820051991
15080,2021-11-26,79.16000366210938,79.93000030517578,77.11000061035156,78.7300033569336,18022000.0,-0.037919241170097706,1.8629531662090306,-0.8269168696264562,40.72673844415876,39.09934231074628,3.5943864168898614,5.715084863563618,0.4308854190692699,-1.2392397956169532,18.83765402792055,5.1699981689453125,-0.8844640020191576,-4.999996566772467,-11.101905687534767,1.101912553989834,-8.05095112715361,-1.9490420063913234,7.496075852637318,31.635870422654605,-14.45432093147727,3.0509545603811503,11,1.7399978637695312,5.094997406005859,-0.5700035095214844,-1.4350051879882812,-2.1500015258789062,4,-0.03271859332321991,1.6111134658585173,82.27999877929688,-1.795016751410957,82.80000305175781,1.0399983723958333,81.63999938964844,-0.03271859332321991
15081,2021-11-29,74.88999938964844,77.5,74.0,76.41999816894531,34192400.0,-0.05394143601467283,-1.1148051852261622,-3.5581341707918597,26.264486424940714,36.106190467519156,7.1926202794153795,9.432218506109422,4.901295550786031,3.0099594524346855,17.38658034105884,5.160003662109375,-1.388988138021105,-8.612000656127933,-15.705357958469904,-1.5186433537859614,-12.158679307298911,-5.065322004956954,11.193315390834542,9.280497700838518,-37.93089957398609,3.5466786511709834,11,4.4550018310546875,7.810001373291016,3.6599998474121094,2.8349990844726562,3.9899978637695312,0,0.025637577575019943,1.8629531662090306,79.16000366210938,1.6111134658585173,82.27999877929688,-1.795016751410957,82.80000305175781,0.025637577575019943
15082,2021-11-30,74.91000366210938,75.02999877929688,73.83999633789062,74.75,30179900.0,0.0002671154042459545,4.950102998397803,-0.1045776403709983,26.17452538598465,32.81548245855957,6.477362092358447,8.847479086327809,5.078002043384544,2.9711310700145077,15.825558195624733,1.19000244140625,-1.945246996448816,-7.9454967498779325,-15.700218423739543,-0.1907750760163225,-11.822857586808738,-4.0681359129471275,10.206645935934972,10.974434094551281,-37.47568648819471,3.877360836930805,11,4.344993591308594,7.709995269775391,3.599996566772461,2.8149948120117188,3.9199981689453125,1,0.027232588257964263,-1.1148051852261622,74.88999938964844,1.8629531662090306,79.16000366210938,1.6111134658585173,82.27999877929688,0.027232588257964263
15083,2021-12-01,74.44000244140625,76.91000366210938,74.38999938964844,75.52999877929688,21435900.0,-0.006274211690378784,-3.2352926091193517,-6.812321190158307,19.26785323156244,30.574928749517646,6.069718403426506,8.610650800324606,5.742018777387159,3.426409503106896,13.448461827154714,2.5200042724609375,-2.5330380073640413,-7.686498260498041,-15.736805804794898,0.3638092837988154,-11.71165203264647,-3.661344488349613,9.548981830622722,6.622580131754346,-41.62759117793017,4.025153772148427,12,4.274993896484375,8.179996490478516,4.187498092651367,3.2849960327148438,5.8600006103515625,2,0.036270779952854326,4.950102998397803,74.91000366210938,-1.1148051852261622,74.88999938964844,1.8629531662090306,79.16000366210938,0.036270779952854326
15084,2021-12-02,73.88999938964844,74.77999877929688,73.30000305175781,74.37999725341797,15345300.0,-0.007388541559905759,1.2945653909618353,0.44954083489654784,18.55995506667304,28.6562944337342,5.8717551748052585,8.427915548705514,6.481389793885285,3.957384067750681,11.043986756974364,1.4799957275390625,-3.1132011253051814,-7.4970012664794865,-15.727749590353326,0.7337470573943534,-11.6123754284164,-3.3816271045425736,9.0840860889667,8.898892644132902,-32.114617854701606,4.115374161936918,12,4.555000305175781,8.460002899169922,5.059999465942383,3.8349990844726562,8.480003356933594,3,0.03721748575877326,-3.2352926091193517,74.44000244140625,4.950102998397803,74.91000366210938,-1.1148051852261622,74.88999938964844,0.03721748575877326
15085,2021-12-03,73.33999633789062,74.25,72.66000366210938,74.08999633789062,14508900.0,-0.007443538453119292,1.9719354286692146,1.5306189178668743,17.96879656604503,27.10266443480539,5.475335576494146,8.035238685384826,7.185713714901809,4.484807504923765,8.118417279976251,1.589996337890625,-3.8745325138841764,-7.187004089355469,-14.973289498398998,0.5992813196880604,-11.080146793877233,-3.293861384833704,8.473199249501633,14.049446080316777,-19.416895644922697,3.8931427045217673,12,4.785003662109375,8.690006256103516,5.662504196166992,4.385002136230469,8.330001831054688,4,0.04813207778778761,1.2945653909618353,73.88999938964844,-3.2352926091193517,74.44000244140625,4.950102998397803,74.91000366210938,0.04813207778778761
15086,2021-12-06,73.41999816894531,73.8499984741211,72.80000305175781,73.30000305175781,13506800.0,0.0010908349474971768,1.1428571428571428,-0.15999348958333334,18.708156972722065,25.724052087647227,4.754001142807482,7.705254966302022,7.246090986286191,4.377991251171096,8.76982584047294,1.0499954223632812,-4.1788691626238545,-6.697502136230469,-15.082418756234873,1.687414483773935,-10.889960446232678,-2.5050438262282597,7.111750548907338,17.882223690257355,-9.813346257112997,4.192458310002204,12,4.7050018310546875,8.610004425048828,7.430002212524414,5.4550018310546875,7.779998779296875,0,0.048896813631406966,1.9719354286692146,73.33999633789062,1.2945653909618353,73.88999938964844,-3.2352926091193517,74.44000244140625,0.048896813631406966
15087,2021-12-07,72.27999877929688,72.72000122070312,71.5,72.02999877929688,17635100.0,-0.015527096405331009,1.1592848655071837,2.0834181078331637,15.47000179933977,23.491837398294354,4.946874061519296,8.459907121176158,8.524176379133223,5.482358972087312,10.061593198766872,1.9199981689453125,-4.533978188643829,-7.317501449584967,-16.301808812657583,1.66680591348765,-11.809655131121275,-2.8253477680486583,7.149705630751711,14.41771259342829,-7.49559614741119,4.492153681536311,12,4.920001983642578,9.170001983642578,9.642501831054688,7.395000457763672,9.040000915527344,1,0.09131154656316243,1.1428571428571428,73.41999816894531,1.9719354286692146,73.33999633789062,1.2945653909618353,73.88999938964844,0.09131154656316243
15088,2021-12-08,73.20999908447266,73.41000366210938,72.08000183105469,72.54000091552734,14331400.0,0.01286663421253631,1.4859677143346073,2.67999267578125,21.63147932507424,22.7524436907223,2.808854673536203,7.1473598346395875,7.747205342568549,4.537261196778346,11.048346877494053,1.3300018310546875,-4.605350086489963,-5.912001037597662,-15.201923145555213,3.377921070359889,-10.556962091576438,-1.2670399836188864,4.950952619968163,52.134137831576396,26.3728142128434,4.644961053978778,12,2.5050010681152344,8.240001678466797,9.09749984741211,6.549999237060547,8.169998168945312,2,0.07676550767467494,1.1592848655071837,72.27999877929688,1.1428571428571428,73.41999816894531,1.9719354286692146,73.33999633789062,0.07676550767467494
15089,2021-12-09,72.86000061035156,73.55999755859375,72.69000244140625,73.44000244140625,11938000.0,-0.004780746871984709,1.1219598429446027,-0.8656767405315539,19.027399915960856,20.341406076478087,1.879783696169639,6.9769078723458335,8.192260192343682,4.884024873055296,11.965287158747962,0.8699951171875,-4.7821644649499575,-5.7044994354248075,-15.097010989676733,3.6880121188271175,-10.400755212550763,-1.008243658298852,4.235198821378731,49.45456764914773,24.268623742767872,4.6962557771259625,12,1.6399993896484375,8.59000015258789,10.502498626708984,7.7949981689453125,8.680000305175781,3,0.10211367525502335,1.4859677143346073,73.20999908447266,1.1592848655071837,72.27999877929688,1.1428571428571428,73.41999816894531,0.10211367525502335
15090,2021-12-10,72.62000274658203,73.2300033569336,72.25,73.12000274658203,11398800.0,-0.003293959123786161,1.7222269317170347,0.8620662439820052,21.827115172312887,19.84836482618611,1.2231497689305115,6.660546186085327,8.525840596012799,5.115846730594271,12.89891503371553,0.9800033569335938,-5.204759660218784,-5.37449760437012,-14.756654915875188,4.007659707134948,-10.065576260122654,-0.6834189486175859,3.579964776071421,47.65972228985874,18.72950884077068,4.691078655752532,12,1.5849990844726562,8.829998016357422,10.972496032714844,8.034996032714844,8.669998168945312,4,0.13426052921016862,1.1219598429446027,72.86000061035156,1.4859677143346073,73.20999908447266,1.1592848655071837,72.27999877929688,0.13426052921016862
15091,2021-12-13,73.41999816894531,73.44999694824219,71.97000122070312,72.37000274658203,17486100.0,0.011016185515098087,1.6666758311624934,-2.0999908447265625,21.056358611322437,19.279679629001418,0.2153526865900659,5.298963718873537,7.627876646271858,4.310008840848752,14.091566776884878,1.4799957275390625,-5.4905946993586525,-4.045502090454107,-13.19204451887623,5.101040337968016,-8.618773304665169,0.5277691237569542,2.0279745500835844,93.20390506947942,61.324629561969616,4.5732712142110605,12,0.785003662109375,4.6750030517578125,11.042501449584961,7.725002288818359,7.3300018310546875,0,0.11236720519954368,1.7222269317170347,72.62000274658203,1.1219598429446027,72.86000061035156,1.4859677143346073,73.20999908447266,0.11236720519954368
15092,2021-12-14,73.72000122070312,74.04000091552734,72.16000366210938,72.36000061035156,18949700.0,0.004086121754831362,-1.1363671830973705,1.295244323342416,15.967039214138737,18.912922515954342,-0.30307561375704495,4.441451402661016,7.17656686251452,3.9897216566173768,15.238818313270677,1.8799972534179688,-5.954911869943643,-3.2469989776611357,-12.045272394332756,5.551274439010484,-7.6461356859969385,1.1521377306746672,1.0962958632811421,84.54107526564671,53.256441983621905,4.39913670833581,12,-0.5800018310546875,4.375,11.582500457763672,7.424999237060547,6.260002136230469,1,0.10146494307759757,1.6666758311624934,73.41999816894531,1.7222269317170347,72.62000274658203,1.1219598429446027,72.86000061035156,0.10146494307759757
15093,2021-12-15,75.29000091552734,75.38999938964844,73.70999908447266,73.70999908447266,14263400.0,0.021296794205468705,-1.126580200295518,1.161765530859765,25.712319477956683,19.70762967276363,-1.9442856498524606,2.2944365529625514,5.518741233920167,2.4131515657793727,16.02103094346818,1.6800003051757812,-5.756605775878427,-1.235999298095706,-9.387149346396285,6.915150750204873,-5.311574322246003,2.8395757260545906,-3.7900009155273438,97.07606644269251,66.19807307605167,4.0755750241502895,12,-1.845001220703125,2.8050003051757812,9.657499313354492,5.854999542236328,3.5400009155273438,2,0.08009030025198594,-1.1363671830973705,73.72000122070312,1.6666758311624934,73.41999816894531,1.7222269317170347,72.62000274658203,0.08009030025198594
15094,2021-12-16,75.91000366210938,76.52999877929688,75.2699966430664,75.5,16601700.0,0.008234861721912567,-1.8965220899030113,0.25949568794846783,36.3330698233114,21.74810447912656,-2.511755463059501,1.209552599252433,4.846609737735903,1.78037703448436,16.93027976067328,1.2600021362304688,-5.5392664678934835,-0.2814968109130831,-7.915825363414143,7.352831741587977,-4.09866108716362,3.535667465337454,-4.332203674316403,86.40360857169627,53.32381552730199,3.817164276250531,12,-1.8950042724609375,2.18499755859375,9.037496566772461,5.234996795654297,3.5499954223632812,3,0.0720589293560916,-1.126580200295518,75.29000091552734,-1.1363671830973705,73.72000122070312,1.6666758311624934,73.41999816894531,0.0720589293560916
15095,2021-12-17,75.69000244140625,77.73999786376953,75.5,76.55999755859375,28040600.0,-0.002898184825314898,-2.58399658203125,-2.1219203572757723,55.10205273227288,25.79187067463221,-2.149380137199927,0.8958184856260658,4.969586493885188,1.97853322744038,17.919862865234474,2.2399978637695312,-5.173673351526233,-0.13349800109862997,-7.051789261529905,6.784793259332645,-3.5926436313142602,3.3256476291170003,-3.9141145019531223,64.47146247776962,27.208819766336063,3.4591456302156343,12,-1.0700035095214844,2.404998779296875,9.257497787475586,5.454998016357422,3.4499969482421875,4,0.07728891908346469,-1.8965220899030113,75.91000366210938,-1.126580200295518,75.29000091552734,-1.1363671830973705,73.72000122070312,0.07728891908346469
15096,2021-12-20,76.41000366210938,76.5,74.94999694824219,75.69999694824219,11818800.0,0.009512500957580272,2.4831553140055207,-0.8161042514381928,58.78219261789815,30.604336321138696,-2.682767589929284,-0.17081499763267516,4.201158695330491,1.2630060085029697,18.491813393072608,1.5500030517578125,-4.696096081762562,0.8010028839111385,-5.736204745717302,7.338210513539579,-2.467600930903089,4.069606698725366,-4.276269127197267,76.16495369718382,34.10737900861753,3.268603814814222,12,-1.5550041198730469,1.68499755859375,8.537496566772461,4.734996795654297,4.1699981689453125,0,0.06386594712123927,-2.58399658203125,75.69000244140625,-1.8965220899030113,75.91000366210938,-1.126580200295518,75.29000091552734,0.06386594712123927
15097,2021-12-21,75.54000091552734,76.27999877929688,74.88999938964844,76.25,14947800.0,-0.01138597964775978,2.6104037651721574,-0.9999892544755109,56.152109815367155,34.43996193117124,-1.4546776183876062,0.2305815588695026,5.034193351391025,2.133427144212277,19.072580649759328,1.5200042724609375,-4.138849634920419,0.23600006103515625,-5.653561887230239,6.125562009300552,-2.7087809130975415,3.180781035167854,-3.0698905808837935,45.40948847071296,-1.0836801013148687,2.944780974132695,12,-0.6850013732910156,2.5550003051757812,9.407499313354492,5.604999542236328,5.3600006103515625,1,0.06897006912005121,2.4831553140055207,76.41000366210938,-2.58399658203125,75.69000244140625,-1.8965220899030113,75.91000366210938,0.06897006912005121
15098,2021-12-22,76.16000366210938,76.55999755859375,75.12999725341797,75.44000244140625,9256000.0,0.008207608407039269,-1.1343103428643004,-1.0140875339830864,62.59712437339114,39.281042426441275,-1.8016818599226383,-0.9616853149720157,4.394625819498913,1.528469691652404,20.159588682596606,1.4300003051757812,-3.5662959285296125,1.1880027770996122,-3.560430249692658,5.936435803891882,-1.1862137362965228,3.5622192904957473,-3.3737000757182614,44.56157727777704,-6.410780697065171,2.3742165133961355,12,-1.3050041198730469,1.93499755859375,8.787496566772461,4.984996795654297,5.319999694824219,2,0.050157556606378106,2.6104037651721574,75.54000091552734,2.4831553140055207,76.41000366210938,-2.58399658203125,75.69000244140625,0.050157556606378106
15099,2021-12-23,75.7300033569336,76.30000305175781,75.3499984741211,76.30000305175781,9894900.0,-0.005646012138911027,2.3333511798798034,-0.7916649006061119,63.44209860534092,43.9049294745555,-1.0300828512849023,-1.104165574509011,4.8202935645861515,1.9674951050425875,21.305339980235683,0.9500045776367188,-2.782294556980304,1.0855022430419865,-2.2271144526602313,4.398118938744204,-0.5708061048091224,2.7418105908930954,-2.646478113899775,29.47383919369303,-25.08800364113221,1.656308347851109,12,-0.8750038146972656,2.3549957275390625,9.217496871948242,5.414997100830078,6.189994812011719,3,0.040934878340227465,-1.1343103428643004,76.16000366210938,2.6104037651721574,75.54000091552734,2.4831553140055207,76.41000366210938,0.040934878340227465
15100,2021-12-27,76.56999969482422,76.61000061035156,75.7699966430664,76.0,6334700.0,0.011091988652522922,1.5846215242320738,-1.0,66.32124884867315,48.93436172315002,-1.3978469022646323,-2.2642359287661122,4.005623523109165,1.1563494909584335,20.865128840813362,0.8799972534179688,-2.15524545509156,2.0549987792968807,-0.6635985763356871,4.7735961349294485,0.6957001014805968,3.4142974571131646,-3.2070860945462556,97.6743670268448,36.883527411883534,1.3592986778162828,12,-1.6199989318847656,0.9749984741210938,6.700000762939453,4.575000762939453,5.44000244140625,0,0.037743233657656416,2.3333511798798034,75.7300033569336,-1.1343103428643004,76.16000366210938,2.6104037651721574,75.54000091552734,0.037743233657656416
15101,2021-12-28,76.80999755859375,77.13999938964844,76.20999908447266,76.68000030517578,5727100.0,0.003134358949014704,1.3544284238075464,0.22806547897899906,75.88570731026786,55.59199151160881,-1.2364268024132343,-2.480177116053042,3.7942629252671622,0.945134550826026,19.55113830715032,0.9300003051757812,-1.4032370929021738,2.1989967346191435,-0.7046572647193727,5.10265073395766,0.7471697349498925,3.6508237342883945,-3.184458902506293,85.333251953125,17.90501572111455,1.4518269996692554,12,-1.0849990844726562,0.7350006103515625,6.460002899169922,4.335002899169922,2.2000045776367188,1,0.030334616652959445,1.5846215242320738,76.56999969482422,2.3333511798798034,75.7300033569336,-1.1343103428643004,76.16000366210938,0.030334616652959445
15102,2021-12-29,76.94999694824219,77.18000030517578,76.47000122070312,76.80000305175781,5926100.0,0.0018226714503100094,1.3278635215248769,1.1538235811960795,73.49245159503246,60.90089508017279,-0.9723176952537784,-2.5924241269558195,3.7231588018080544,0.8374193592139818,18.135068389967195,0.7099990844726562,-0.7115121369362214,2.2369964599609347,-0.8485096452162395,5.322502565138109,0.6942434073723405,3.779749512549529,-3.077590739693804,88.78034075430409,18.615386875644106,1.542753052588588,12,-0.6349983215332031,0.595001220703125,6.5050048828125,4.195003509521484,1.6100006103515625,2,0.047173554603960444,1.3544284238075464,76.80999755859375,1.5846215242320738,76.56999969482422,2.3333511798798034,75.7300033569336,0.047173554603960444
15103,2021-12-30,77.13999938964844,77.61000061035156,76.97000122070312,77.12000274658203,5859100.0,0.0024691676275705454,-3.0,0.13331637843336724,77.43587887656231,65.46787386386734,-0.9748126132044774,-2.7086522031613356,3.530243325390728,0.6830498280283734,17.533967040166086,0.660003662109375,-0.018531658134946838,2.291999053955081,-0.9741897503910337,5.558187858301196,0.6589046517820236,3.9250934561281383,-3.035537681786792,79.20350546716493,6.153671893226132,1.6330944021730602,12,-0.8250007629394531,0.404998779296875,6.295001983642578,4.005001068115234,0.44000244140625,3,0.04874257409878879,1.3278635215248769,76.94999694824219,1.3544284238075464,76.80999755859375,1.5846215242320738,76.56999969482422,0.04874257409878879
15104,2021-12-31,76.63999938964844,77.55000305175781,76.62000274658203,77.13999938964844,6019500.0,-0.00648172159652749,-2.4444884003503913,-25.004196871423122,74.93792838407445,67.67186004740084,-0.40272377529208825,-2.0997193566652186,3.970524211857679,1.218212700462189,16.54083999741223,0.9300003051757812,0.7399688004934433,1.6544990539550781,-1.672845991621159,4.981844099531315,-0.009173468833040488,3.3181715767431967,-2.317405512432316,47.282656018708565,-27.781769230166304,1.6636725227881202,12,-0.3899993896484375,0.5600013732910156,7.045001983642578,4.505001068115234,0.2700042724609375,4,0.06315245310321438,-3.0,77.13999938964844,1.3278635215248769,76.94999694824219,1.3544284238075464,76.80999755859375,0.06315245310321438
15105,2022-01-03,76.87000274658203,76.94000244140625,75.3499984741211,76.58000183105469,9441200.0,0.003001087666562041,6.39536204112773,-0.5800018310546875,73.03069781844518,69.25502729190607,-0.5003596991020345,-2.1625804625701903,3.6790193788217493,1.0247473653145107,15.478242043972113,1.5900039672851562,1.2957234717947586,1.7080020904541016,-1.6263150941584996,5.042319275066703,0.040843498147793866,3.3751606827604093,-2.3423646301727103,67.25676264165848,-5.285398261952992,1.667158592306301,1,-0.6200027465820312,-1.1550025939941406,7.114997863769531,4.274997711181641,-0.34000396728515625,0,0.06569526787987301,-2.4444884003503913,76.63999938964844,-3.0,77.13999938964844,1.3278635215248769,76.94999694824219,0.06569526787987301
15106,2022-01-04,77.01000213623047,77.2699966430664,75.88999938964844,76.4000015258789,11981700.0,0.001821248661977748,1.4424954425764633,2.1034437399700088,72.44199637994544,71.06501468797032,-0.6104994125489469,-2.128990071957503,3.4785219412032973,0.9092182656104342,14.290821514525048,1.3799972534179688,1.6002624093441682,1.668501281738287,-1.6574752047744283,4.994477768251002,0.005513038481936405,3.3314895249946375,-2.2896224349795347,73.45142004503364,2.3267825459816436,1.6629882432563556,1,-0.6400032043457031,-2.390003204345703,5.567499160766602,4.134998321533203,-0.45000457763671875,1,0.0649266311037755,6.39536204112773,76.87000274658203,-2.4444884003503913,76.63999938964844,-3.0,77.13999938964844,0.0649266311037755
15107,2022-01-05,78.87999725341797,79.80999755859375,77.26000213623047,77.26000213623047,17447900.0,0.024282496627898942,-2.1481519855323636,2.6557270430497537,73.52551795856331,72.27928064187833,-2.1868640452015455,-3.6671966701240137,1.5520695353652343,-0.9360418700398441,12.892884495446927,2.7999954223632812,1.7321298293181826,3.2084964752197322,-0.14804406411172977,6.565037014551194,1.5302262055540012,4.886766744885463,-3.978440462415918,79.14797093986975,10.838974864889991,1.6782702696657283,1,-1.2999992370605469,-3.2249984741210938,2.1425037384033203,2.265003204345703,-2.2399978637695312,2,0.0016481349814811974,1.4424954425764633,77.01000213623047,6.39536204112773,76.87000274658203,-2.4444884003503913,76.63999938964844,0.0016481349814811974
15108,2022-01-06,78.83000183105469,79.58000183105469,77.94999694824219,78.79000091552734,11359200.0,-0.000633816228500339,1.1168881997116684,0.0246919975887273,70.67988086901644,73.08347867117561,-1.920232908754386,-3.34613496197224,1.5248424355221175,-0.8806713079992505,11.747272977099566,1.6300048828125,1.7778146016422056,2.8775009155273494,-0.5515743820123475,6.306576213067046,1.162963266757501,4.592038564297198,-3.535769778645303,78.02699711417237,11.510857328126988,1.7145376487698458,1,-1.2500038146972656,-3.1750030517578125,2.1074962615966797,2.3149986267089844,-2.3600006103515625,3,-0.003425146088916753,-2.1481519855323636,78.87999725341797,1.4424954425764633,77.01000213623047,6.39536204112773,76.87000274658203,-0.003425146088916753
15109,2022-01-07,80.30000305175781,80.52999877929688,78.45999908447266,78.86000061035156,15212000.0,0.018647738000229674,1.1789540468044781,35.999237078008775,77.7376772847794,74.35197071963186,-2.9880303954287513,-4.458774618096115,0.015996968572494552,-2.3510652923738746,10.762546196522017,2.0699996948242188,1.9653581156893978,3.9755020141601562,0.3503651382674917,7.600638890052821,2.162933576213831,5.788070452106481,-4.644509758853673,95.5599283013699,27.59606570884675,1.8125684379463314,1,-2.360004425048828,-4.285003662109375,0.3674945831298828,0.9599990844726562,-2.4900054931640625,4,-0.033872990253187574,1.1168881997116684,78.83000183105469,-2.1481519855323636,78.87999725341797,1.4424954425764633,77.01000213623047,-0.033872990253187574
15110,2022-01-10,82.37000274658203,82.44999694824219,79.66999816894531,80.54000091552734,19636800.0,0.02577832647764655,1.7939823334560177,1.270832450303056,80.84886921427471,74.9034331534104,-4.636339184337643,-6.072201472636095,-2.231106332974605,-4.39281894175204,9.863281379356694,2.779998779296875,2.108758404308702,5.558001708984378,1.4414282532609946,9.674575164707761,3.4997149811226933,7.616288436846062,-6.227058905038618,98.78057574037719,30.538236168696372,2.0582867278616885,1,-3.4700050354003906,-5.3950042724609375,-1.9725017547607422,-0.785003662109375,-5.150001525878906,0,-0.06628625594769966,1.1789540468044781,80.30000305175781,1.1168881997116684,78.83000183105469,-2.1481519855323636,78.87999725341797,-0.06628625594769966
15111,2022-01-11,81.66999816894531,82.55999755859375,80.6500015258789,82.41999816894531,11585100.0,-0.008498294941064133,2.7087345560131553,-0.4098356555019136,82.29714769916221,75.88173272053594,-3.5475026639479807,-4.977643622628705,-1.7683478507766353,-3.67905001211426,8.845967557460241,1.9099960327148438,2.287472644861907,4.445497131347651,0.11237698421710718,8.778617278478194,2.2789370577823718,6.612057204912929,-4.77020795459805,83.20754418214979,11.57811399040746,2.1665600735652735,1,-2.7150001525878906,-4.6399993896484375,-1.5924968719482422,-0.039997100830078125,-5.30999755859375,1,-0.06293620062309369,1.7939823334560177,82.37000274658203,1.1789540468044781,80.30000305175781,1.1168881997116684,78.83000183105469,-0.06293620062309369
15112,2022-01-12,81.19999694824219,81.41999816894531,80.66999816894531,81.08000183105469,13057000.0,-0.00575488222408016,1.67858310626703,-0.15999348958333334,76.98070268874999,75.83115758855679,-2.694606586925417,-4.130289408821369,-1.5391755014373416,-3.2013905273698526,8.088424400379465,1.0,2.3701302232327635,3.601496124267584,-0.7492134478588213,7.952205696393989,1.4261413382043884,5.776850910330779,-3.50777770570042,70.49890606743656,-4.366286857366376,2.1753547860632025,1,-2.2449989318847656,-4.1699981689453125,-1.1224956512451172,0.785003662109375,-4.829994201660156,2,-0.05714285177382494,2.7087345560131553,81.66999816894531,1.7939823334560177,82.37000274658203,1.1789540468044781,80.30000305175781,-0.05714285177382494
15113,2022-01-13,81.31999969482422,81.72000122070312,80.33000183105469,80.93000030517578,9678100.0,0.001477866392760152,1.3361286351746422,3.2501271617497456,80.95236485915612,76.4994283080103,-2.413082928325551,-3.97940308229488,-1.9416188033456336,-3.3081692582397864,7.895238031601,1.3899993896484375,2.3715482648579354,3.419998931884763,-1.0899558634128113,7.929953727182337,1.1650215342359758,5.67497632953355,-2.946291488035172,69.75613840843327,-10.402521971906523,2.2549773976487892,1,-2.365001678466797,-4.055000305175781,-1.9949989318847656,0.13000106811523438,-5.370002746582031,3,-0.05755042207007843,1.67858310626703,81.19999694824219,2.7087345560131553,81.66999816894531,1.7939823334560177,82.37000274658203,-0.05755042207007843
15114,2022-01-14,81.37999725341797,81.8499984741211,80.7699966430664,81.5999984741211,9478000.0,0.0007377958536511908,2.0,-0.5641065769396298,79.15150035511364,77.17951747875125,-1.9333116333104812,-3.8036035398241665,-2.278222277686268,-3.3439214106152377,8.24898831732106,1.0800018310546875,2.4320714892808724,3.2064968109130803,-1.456183327155557,7.869176948981718,0.8751567418787545,5.537836879947406,-2.4202085373762685,59.169530990131946,-17.997995954362224,2.33134006903432,1,-2.154998779296875,-4.114997863769531,-2.797496795654297,0.07000350952148438,-5.540000915527344,4,-0.06033418774179944,1.3361286351746422,81.31999969482422,1.67858310626703,81.19999694824219,2.7087345560131553,81.66999816894531,-0.06033418774179944
15115,2022-01-18,81.54000091552734,82.16000366210938,80.80999755859375,81.0999984741211,14493100.0,0.0019661300996498543,-1.647059703502027,-2.0,78.94736842105263,77.90233659442981,-1.5211800772189008,-3.692168036889072,-2.7786381667096975,-3.4681244378307383,9.203511351638156,1.350006103515625,2.469595084890571,3.074000549316409,-1.666024385955609,7.814025484588427,0.703988081680393,5.444013016952425,-2.0761829615283602,54.26015258818296,-20.970853472817183,2.3700124676360117,1,-1.6300010681152344,-4.275001525878906,-3.565000534057617,-0.09000015258789062,-8.029998779296875,1,-0.0457444605721522,2.0,81.37999725341797,1.3361286351746422,81.31999969482422,1.67858310626703,81.19999694824219,-0.0457444605721522
15116,2022-01-19,81.29000091552734,81.9800033569336,80.4800033569336,80.9800033569336,11448200.0,-0.003065979852747258,-1.2900806038298467,0.7045359966708281,76.20773314094005,78.20036050358279,-0.6707525126066827,-3.2230742696127095,-2.5910893329074725,-3.175430511263343,9.902062069857799,1.5,2.5792323604213863,2.580000686645505,-2.21647523096091,7.37647660425192,0.18176272784229752,4.978238645448712,-1.3927178168850958,52.458913875478395,-20.188300262493094,2.398237958803209,1,-1.035003662109375,-4.025001525878906,-3.4624996185302734,0.15999984741210938,-4.970001220703125,2,-0.05006765468059926,-1.647059703502027,81.54000091552734,2.0,81.37999725341797,1.3361286351746422,81.31999969482422,-0.05006765468059926
15117,2022-01-20,80.75,81.86000061035156,80.5199966430664,80.7300033569336,12069600.0,-0.006642894691174739,-5.0907877169559415,0.06450580822996653,70.91540305812127,78.22652963570555,0.18148946056243176,-2.395562076179516,-2.1555966148943924,-2.5911312344196773,10.613778304860606,1.3400039672851562,2.722661372194878,1.7794998168945284,-2.855262647474305,6.414262281263362,-0.5378814152898883,4.096881049078945,-0.479936876964544,22.95069665057408,-46.84853748651927,2.3173812321844163,1,-0.24000167846679688,-3.3899993896484375,-4.599998474121094,0.7000007629394531,-4.1699981689453125,3,-0.054365317518866085,-1.2900806038298467,81.29000091552734,-1.647059703502027,81.54000091552734,2.0,81.37999725341797,-0.054365317518866085
15118,2022-01-21,79.9800033569336,81.5199966430664,79.23999786376953,81.2699966430664,18461700.0,-0.009535562143237253,1.547494224654545,-64.5104921785578,68.76406401489533,77.22946149460732,1.2647732974097323,-1.3962958649303232,-1.5024998766070325,-1.7840573782560796,11.167037148971664,2.279998779296875,2.8759027890062043,0.8185031890869112,-3.6400886539988164,5.277095032172639,-1.4107927324559597,3.047799110629782,2.5799942016601562,25.342603551841897,-45.350712706371915,2.2292959215428674,1,0.9199943542480469,-1.8450050354003906,-4.3625030517578125,1.4699974060058594,-3.6400070190429688,4,-0.04513628980785245,-5.0907877169559415,80.75,-1.2900806038298467,81.29000091552734,-1.647059703502027,81.54000091552734,-0.04513628980785245
15119,2022-01-24,78.83000183105469,80.11000061035156,76.6500015258789,79.7699966430664,17289000.0,-0.014378613123416595,3.271596565836383,0.7286819413065849,59.979629049814044,74.91065703188949,2.4410265470230286,-0.002258123802391765,-0.5267585442447995,-0.5999363402474245,11.625528304933006,3.4599990844726562,2.8610545162901815,-0.48649826049805256,-4.6484731729735245,3.6754766519774194,-2.5674857167357885,1.5944891957396834,3.6635957336425804,39.56441851159017,-30.259738964517744,2.0809874562377324,1,0.7749977111816406,-0.10500335693359375,-3.0600013732910156,2.6199989318847656,-2.160003662109375,0,-0.03653437543975724,1.547494224654545,79.9800033569336,-5.0907877169559415,80.75,-1.2900806038298467,81.29000091552734,-0.03653437543975724
15120,2022-01-25,79.45999908447266,79.77999877929688,77.77999877929688,78.41999816894531,13662400.0,0.00799184623600735,1.3809519484471007,-1.1063900590063875,61.881656296804984,72.64226909829422,1.5140545437230202,-0.4265100428859796,-1.3276104378708737,-1.1900478941098953,12.266771179581406,2.0,2.9171471873169708,-0.0010009765624943157,-3.9570593491691284,3.9550573960441398,-1.9790301628658113,1.9770282097408227,2.7998546386718743,52.7203863650027,-15.957361208613825,1.978029186303318,1,-0.054996490478515625,-0.7350006103515625,-3.404998779296875,1.9900016784667969,-2.30999755859375,1,-0.04555754830469683,3.271596565836383,78.83000183105469,1.547494224654545,79.9800033569336,-5.0907877169559415,80.75,-0.04555754830469683
15121,2022-01-26,79.13999938964844,80.33999633789062,78.7300033569336,79.38999938964844,13046600.0,-0.004027179694326866,-2.0093549905166634,-0.2403844037706782,51.484030096038026,69.80930547688178,1.6063586341266642,0.0811587227482562,-1.1850618100290689,-0.8466275136264301,12.936361740108214,1.6099929809570312,2.7545811129153748,-0.4375007629394503,-4.197208800650316,3.322207274771415,-2.31735478179489,1.4423532559159895,2.895460245605463,47.79267372983738,-18.752630275538188,1.879854018855435,1,0.2650032043457031,-0.41500091552734375,-2.782499313354492,2.3100013732910156,-1.30999755859375,2,-0.07113971818092246,1.3809519484471007,79.45999908447266,3.271596565836383,78.83000183105469,1.547494224654545,79.9800033569336,-0.07113971818092246
15122,2022-01-27,80.58000183105469,81.5999984741211,78.41999816894531,78.41999816894531,20187200.0,0.01819563371887778,-1.9444397349496318,-8.6400146484375,58.62068187933991,67.32800736801332,0.07728891412324401,-1.1309325904251608,-2.779447343996239,-2.2568333450749662,13.696094973747966,3.1800003051757812,2.3720806120481654,0.8210014343261776,-2.750392551690794,4.392395420343149,-0.9646955586823083,2.6066984273346634,1.240039479824219,79.39399450683256,13.710285941974192,1.7856969930084825,1,-1.1749992370605469,-1.8550033569335938,-4.105001449584961,0.8699989318847656,-2.8499984741210938,3,-0.052866741616140134,-2.0093549905166634,79.13999938964844,1.3809519484471007,79.45999908447266,3.271596565836383,78.83000183105469,-0.052866741616140134
15123,2022-01-28,80.9000015258789,80.98999786376953,79.18000030517578,79.54000091552734,13915300.0,0.003971204859180011,1.3506564280406241,0.6296288447138275,53.333322030536195,64.4593208875047,-0.3448136479430559,-1.2172060200343253,-3.2668346197347375,-2.524435215384102,14.269363456644898,1.80999755859375,2.0160537219310584,0.9530010223388672,-2.4287268998728138,4.334728944550548,-0.7378629387669804,2.6438649834447148,0.7132381936000058,85.85863879187308,22.96455312639219,1.6908639611058407,1,-1.4949989318847656,-2.055004119873047,-4.42500114440918,0.5499992370605469,-3.9500045776367188,4,-0.053399253564195615,-1.9444397349496318,80.58000183105469,-2.0093549905166634,79.13999938964844,1.3809519484471007,79.45999908447266,-0.053399253564195615
15124,2022-01-31,81.4800033569336,81.72000122070312,80.80000305175781,81.0199966430664,13035000.0,0.007169367368542678,-1.0444542402766945,0.3382400789866373,44.07457901238581,60.58456650876395,-1.0159788056872685,-1.4925384326393498,-3.9622561993371335,-3.0382349104447,15.211851345985982,0.9199981689453125,1.7605741272807336,1.2910026550293026,-1.7719837523302573,4.353989062388862,-0.24049054865047026,2.8224958587090754,-4.8300018310546875,93.90868743513082,34.085302289460785,1.5314932036797773,1,-2.1650009155273438,-2.525005340576172,-5.005002975463867,-0.030002593994140625,-3.69000244140625,0,-0.06308304869019832,1.3506564280406241,80.9000015258789,-1.9444397349496318,80.58000183105469,-2.0093549905166634,79.13999938964844,-0.06308304869019832
15125,2022-02-01,81.91999816894531,82.12000274658203,81.08000183105469,81.95999908447266,10803300.0,0.005400034289201772,4.777650624112574,-0.08695724284340067,51.72413793103448,57.86416704099666,-1.560506342587729,-1.6177445451576773,-4.529444898991784,-3.384207517284409,15.84649152103474,1.0400009155273438,1.4598696679492065,1.4784976959228544,-1.2464142520743025,4.203409643920011,0.11604172192427598,2.840953669921433,-5.168596649169928,94.59447756239085,36.170483903675255,1.3624559739985787,2,-2.5349960327148438,-2.9650001525878906,-5.44999885559082,-0.4699974060058594,-4.029998779296875,1,-0.06408691549495416,-1.0444542402766945,81.4800033569336,1.3506564280406241,80.9000015258789,-1.9444397349496318,80.58000183105469,-0.06408691549495416
15126,2022-02-02,82.01000213623047,82.30000305175781,81.26000213623047,81.80000305175781,13988200.0,0.0010986812658313472,1.63291065892783,-5.249856952126645,55.89523190795867,56.19525913542304,-1.71833931383253,-1.3849625349839414,-4.672460051035927,-3.372803489839285,16.741876714345345,1.0400009155273438,1.1918610894790334,1.3185016632080107,-0.9620548696392603,3.5990581960552817,0.17822339678437515,2.458779929631646,-5.043856567382818,92.52575900582035,34.157356687775064,1.1402782664236357,2,-2.5349998474121094,-3.055004119873047,-5.762502670288086,-0.5600013732910156,-3.75,2,-0.05926107162243943,4.777650624112574,81.91999816894531,-1.0444542402766945,81.4800033569336,1.3506564280406241,80.9000015258789,-0.05926107162243943
15127,2022-02-03,79.01000213623047,81.80000305175781,78.4000015258789,81.6500015258789,19181400.0,-0.036580903814836696,1.3129242874047624,-12.57148047229791,38.153858673878204,52.794125208643365,1.1274490235510939,1.7131084473610798,-1.7917281982344946,-0.28349975821095086,16.904115491772266,3.6100006103515625,0.8254675084207292,-1.6879985809326143,-3.9474583976611797,0.571461235795951,-2.817728489296897,-0.5582686725683317,-1.7238251184082145,15.641035171495027,-39.5813760691808,1.129729908364286,2,0.4650001525878906,-0.055004119873046875,-2.3750038146972656,2.4399986267089844,-1.2300033569335938,3,-0.014934821836116385,1.63291065892783,82.01000213623047,4.777650624112574,81.91999816894531,-1.0444542402766945,81.4800033569336,-0.014934821836116385
15128,2022-02-04,78.55999755859375,79.55000305175781,78.19999694824219,78.51000213623047,10716200.0,-0.005695539368051339,-3.0298340905726553,-0.01893766436436147,36.09468568646822,50.140242612716044,1.514062841645213,2.2575959452852885,-1.506076017666885,0.27118326976996343,17.110666579009827,1.350006103515625,0.4656763441283829,-2.124502944946286,-4.433637948334521,0.18463205844194874,-3.2790704466404037,-0.9699354432521687,-0.9729909787353677,8.780489620317233,-44.044794552957306,1.1545675016941164,2,1.4800033569335938,0.3950004577636719,-1.6299991607666016,2.890003204345703,0.0800018310546875,4,-0.010565099636632547,1.3129242874047624,79.01000213623047,1.63291065892783,82.01000213623047,4.777650624112574,81.91999816894531,-0.010565099636632547
15129,2022-02-07,77.58000183105469,78.91999816894531,77.44000244140625,78.79000091552734,23615300.0,-0.012474487754510655,1.013608407940833,-24.202197466809096,31.934309236928215,46.81275960606307,2.5681697860985793,3.1867543414585953,-0.6884450568614398,1.3400445812306003,17.030326652291382,1.4799957275390625,0.143460904851878,-2.968498611450201,-5.661477771312519,-0.2755194515878827,-4.31498819138136,-1.6220090315190419,4.720001220703125,2.880645515768983,-47.70747357663905,1.3464895799311625,2,2.2900009155273438,1.3749961853027344,-0.6500034332275391,3.8699989318847656,0.5400009155273438,0,-0.008120712399368846,-3.0298340905726553,78.55999755859375,1.3129242874047624,79.01000213623047,1.63291065892783,82.01000213623047,-0.008120712399368846
15130,2022-02-08,76.91000366210938,77.33000183105469,75.81999969482422,77.0999984741211,17486500.0,-0.008636222649289982,3.6461495123067715,0.1570206246019786,30.7557191979882,44.5096139507242,3.171979263520427,3.611914571054342,-0.09136254525687093,2.109326854843232,16.43293689108797,1.7600021362304688,-0.14171380887175644,-3.365496826171878,-6.369979731693633,-0.36101392065012305,-4.867738278932748,-1.8632553734110076,5.292799377441412,16.82104016379642,-32.14532824782235,1.5022414527608756,2,2.1499977111816406,2.044994354248047,-0.18500328063964844,4.539997100830078,2.029998779296875,1,0.011441908874222362,1.013608407940833,77.58000183105469,-3.0298340905726553,78.55999755859375,1.3129242874047624,79.01000213623047,0.011441908874222362
15131,2022-02-09,76.52999877929688,77.33000183105469,76.41000366210938,77.16999816894531,15183100.0,-0.00494090319488194,-1.0909295833261083,3.3685098180942057,31.19429250633064,41.462237353723175,3.5121624977500687,3.7809508678279684,0.3474636882047264,2.5920445720553857,15.762337951616544,0.9199981689453125,-0.2771389606268002,-3.488501739501956,-6.848985346610576,-0.12801813239333626,-5.168743543056266,-1.8082599359476461,5.41749212646485,11.872887724209026,-38.716054911124075,1.6802418035543099,2,2.5300025939941406,2.6599998474121094,-0.5474987030029297,4.920001983642578,2.5800018310546875,2,0.017770817091917523,3.6461495123067715,76.91000366210938,1.013608407940833,77.58000183105469,-3.0298340905726553,78.55999755859375,0.017770817091917523
15132,2022-02-10,76.55999755859375,76.7699966430664,75.93000030517578,76.36000061035156,12437600.0,0.00039198719162913953,1.7096869462492617,-0.3124955296473786,33.683183669606564,39.27888864695322,3.1871174805047247,3.5684688095559522,0.3772027206635755,2.6619840423969947,15.12852654097726,0.839996337890625,-0.4996917565546539,-3.2265029907226506,-6.872116563973336,0.41911058252803457,-5.049309777347986,-1.403696204097315,5.142393698730473,19.83906696475141,-32.54120226352553,1.8228067866253401,2,2.5000038146972656,2.6300010681152344,-1.0649986267089844,4.890003204345703,2.5,3,0.022204867187145094,-1.0909295833261083,76.52999877929688,3.6461495123067715,76.91000366210938,1.013608407940833,77.58000183105469,0.022204867187145094
15133,2022-02-11,76.63999938964844,77.9000015258789,76.16999816894531,76.4000015258789,9342300.0,0.0010449560293344096,-3.942834410524136,1.2000076295109483,38.36343470181322,38.6443170568896,2.725948747029733,3.2884780033829486,0.3742518561707868,2.682761560007094,14.429610101641671,1.7300033569335938,-0.5712120813678041,-2.912501144409177,-6.739925641149483,0.9149233523311295,-4.826213392779337,-0.9987888960390165,4.827096205175792,26.451616078833833,-26.411719407209812,1.9137122483701559,2,2.420001983642578,2.549999237060547,-0.022500991821289062,4.810001373291016,2.660003662109375,4,0.014874731194249202,1.7096869462492617,76.55999755859375,-1.0909295833261083,76.52999877929688,3.6461495123067715,76.91000366210938,0.014874731194249202
15134,2022-02-14,76.47000122070312,76.69999694824219,75.11000061035156,76.62999725341797,9881100.0,-0.0022181389652812245,9.60013733119707,-0.6666560701910544,33.296109863225055,36.59675838268855,2.358570726535021,3.2377733693173667,0.638645177106369,2.9524559828724364,13.803805877931616,1.589996337890625,-0.8632626156016272,-2.8369995117187443,-6.79839882661193,1.124399803174441,-4.817699169165337,-0.8562998542721516,4.77121053812111,48.74552559401243,-3.965042562423207,1.9806996574465896,2,2.2350006103515625,2.3649978637695312,0.14749717712402344,4.979999542236328,3.2600021362304688,0,0.02837711696489187,-3.942834410524136,76.63999938964844,1.7096869462492617,76.55999755859375,-1.0909295833261083,76.52999877929688,0.02837711696489187
15135,2022-02-15,77.80999755859375,78.19000244140625,77.31999969482422,77.51000213623047,11425600.0,0.017523163547797038,-1.5588304592220266,-1.8750178818368224,43.32998160374904,35.20061945999859,0.41824291636773125,1.6906891591787314,-0.5717079557379066,1.7048331939774357,12.689309139894059,1.720001220703125,-1.1014077003046765,-1.3105030059814453,-5.179389258332236,2.5583832463693454,-3.2449461321568407,0.6239401201939501,3.0633415313221235,87.66218646427315,32.911419945390115,1.9344431261753956,2,0.6450042724609375,1.0250015258789062,-0.8324985504150391,3.640003204345703,2.600006103515625,1,0.003984130545112041,9.60013733119707,76.47000122070312,-3.942834410524136,76.63999938964844,1.7096869462492617,76.55999755859375,0.003984130545112041
15136,2022-02-16,77.22000122070312,77.80000305175781,76.93000030517578,77.19999694824219,9981300.0,-0.007582526107218213,-2.10716621253406,0.06668192568856336,31.57893415962843,34.470072291748615,0.2875635595523818,2.0660656897342875,0.14116964753382888,2.375768511152856,11.827227808723867,0.8799972534179688,-1.333165603201408,-1.6969993591308565,-5.513204557939602,2.119205839677889,-3.6051019585352293,0.21110324027351623,3.307537560438888,68.50647259612288,16.175906229256313,1.9081025994043748,2,0.1100006103515625,1.6149978637695312,0.7174968719482422,4.229999542236328,4.1199951171875,2,0.02227403773003278,-1.5588304592220266,77.80999755859375,9.60013733119707,76.47000122070312,-3.942834410524136,76.63999938964844,0.02227403773003278
15137,2022-02-17,76.36000061035156,76.93000030517578,76.0,76.8499984741211,8889300.0,-0.01113701886501639,1.861532683075695,-24.494660564454616,26.501020807089176,33.404109527373166,0.8181695412822876,2.7197589095621026,1.1533429969113058,3.316520734878665,11.066537714832801,1.220001220703125,-1.727635101310824,-2.3375000000000057,-6.214314001342359,1.5393140013423476,-4.275907000671182,-0.399092999328829,3.8424858805430233,40.58439145706487,-7.195071329897367,1.9384070006711775,2,0.654998779296875,2.345001220703125,1.632497787475586,5.090000152587891,4.849998474121094,3,0.036013619408316266,-2.10716621253406,77.22000122070312,-1.5588304592220266,77.80999755859375,9.60013733119707,76.47000122070312,0.036013619408316266
15138,2022-02-18,76.37000274658203,76.86000061035156,75.88999938964844,76.31999969482422,8780500.0,0.00013098659180887928,-1.1318622354874408,-0.1020474892954457,21.892174537787767,32.28831678302423,0.5194760271538286,2.556511319201462,1.2687860211747335,3.3887868808518817,11.227796564062295,0.970001220703125,-2.2122543192018185,-2.146997833251959,-6.107642121490514,1.8136464549865963,-4.127319977371229,-0.16667568913268838,3.5269345914799715,40.909135946812256,-0.9925233910745419,1.9803221441192749,2,0.279998779296875,2.3349990844726562,1.6224956512451172,5.079998016357422,5.1999969482421875,4,0.03522318600587071,1.861532683075695,76.36000061035156,-2.10716621253406,77.22000122070312,-1.5588304592220266,77.80999755859375,0.03522318600587071
15139,2022-02-22,75.94999694824219,76.86000061035156,75.61000061035156,76.45999908447266,9052500.0,-0.0054996174313826085,-1.100849495111396,-10.199420201403722,17.089325249153788,30.76982856648707,0.7643273558276604,2.898288294257682,1.823226106591008,3.861192052379181,11.79994714763066,1.25,-2.3254398431222114,-2.4230033874511747,-6.541987844568652,1.6959810696663027,-4.482495616009913,-0.363511158892436,3.6597241861571916,13.17814327874476,-21.14702625029472,2.0594922285587365,2,0.7000045776367188,2.7550048828125,2.160001754760742,5.500003814697266,6.450004577636719,1,0.044108047901549874,-1.1318622354874408,76.37000274658203,1.861532683075695,76.36000061035156,-2.10716621253406,77.22000122070312,0.044108047901549874
15140,2022-02-23,75.83999633789062,76.44000244140625,75.62000274658203,76.19000244140625,9659100.0,-0.001448329358413547,-1.0759662372278986,0.6862836028542791,16.06158907880767,29.088417074540075,0.7896229720689831,2.870346170809597,2.0768915632907294,4.023164945327608,12.403017459684678,0.8199996948242188,-2.394351004564939,-2.35200386047363,-6.586398828232348,1.8823911072850876,-4.469201344352996,-0.23480637659426407,3.4997415650658894,10.502076307795212,-15.781118597480459,2.1171974838793597,2,0.8100051879882812,2.8650054931640625,2.4050025939941406,5.610004425048828,6.2100067138671875,2,0.05129228912026562,-1.100849495111396,75.94999694824219,-1.1318622354874408,76.37000274658203,1.861532683075695,76.36000061035156,0.05129228912026562
15141,2022-02-24,73.51000213623047,75.31999969482422,72.87999725341797,75.0999984741211,21135600.0,-0.030722498868266168,1.4039447375937701,4.542767460109862,17.339660355953924,27.272470039689782,2.9571567188862957,5.013999198532844,4.5006477437152625,6.291676879764296,13.774288308168558,2.9599990844726562,-2.390611539615108,-4.400498199462888,-9.093281874821457,0.29228547589568166,-6.746890037142165,-2.05410636178361,5.575951529169743,15.555664397315963,-11.574940373408191,2.346391837679283,2,2.0249977111816406,4.079998016357422,5.077497482299805,7.939998626708984,10.009994506835938,3,0.0938647983316836,-1.0759662372278986,75.83999633789062,-1.100849495111396,75.94999694824219,-1.1318622354874408,76.37000274658203,0.0938647983316836
15142,2022-02-25,76.31999969482422,77.29000091552734,74.16999816894531,74.19999694824219,13665900.0,0.03822605736544804,-1.8623874401985043,-1.3333381317057253,39.61039098909732,27.411020738276903,0.12240780309781485,1.9694646954987007,1.8093262752001351,3.4087687684467625,14.5689092596482,3.779998779296875,-2.248685129262469,-1.3775005340576172,-5.945158268665054,3.1901572005498195,-3.6613294013613285,0.9063283332460941,2.2694774576174126,78.00452573231746,46.54709058906407,2.2838288673037166,2,-0.7849998474121094,1.2700004577636719,2.4399986267089844,5.130001068115234,7.1699981689453125,4,0.06577563761975291,1.4039447375937701,73.51000213623047,-1.0759662372278986,75.83999633789062,-1.100849495111396,75.94999694824219,0.06577563761975291
15143,2022-02-28,76.58000183105469,76.76000213623047,74.77999877929688,75.83000183105469,14126100.0,0.003406736599451232,2.567571654409238,0.35377312657221105,45.02981986737288,28.71476629429333,-0.1642752980443447,1.4432194131221934,1.622854794193131,3.1005784999827597,15.406472514735276,1.9800033569335938,-2.0774920790434237,-0.9014984130859318,-5.234026053868291,3.4310292276964276,-3.0677622334771115,1.264765407305248,1.5527169294650491,83.90026088701586,46.81101750076152,2.166263820391181,2,-1.0450019836425781,1.0099983215332031,2.3549976348876953,1.5149993896484375,7.1399993896484375,0,0.06045961272803746,-1.8623874401985043,76.31999969482422,1.4039447375937701,73.51000213623047,-1.0759662372278986,75.83999633789062,0.06045961272803746
15144,2022-03-01,76.33999633789062,77.76000213623047,75.94999694824219,76.5,9807300.0,-0.0031340491959447325,-2.8510648659177975,-0.21333821614583334,47.040461914842375,29.127041884414815,0.0618543064565813,1.3474909647772648,1.9151305009789752,3.305520062204778,15.6895172521347,1.8100051879882812,-1.9587301255406402,-0.8845035552978544,-4.808929098733515,3.039921988137806,-2.8467163270156846,1.0777092164199757,-3.4599990844726562,70.9015496410436,29.957670943613238,1.9622127717178277,3,-0.9999961853027344,1.2500038146972656,3.177501678466797,1.7550048828125,8.6300048828125,1,0.06850934775769346,2.567571654409238,76.58000183105469,-1.8623874401985043,76.31999969482422,1.4039447375937701,73.51000213623047,0.06850934775769346
15145,2022-03-02,76.66999816894531,77.22000122070312,76.05999755859375,76.30999755859375,9697500.0,0.004322790763495066,-1.697681020563865,-2.2499523173755485,50.73068561007271,31.255014267797513,-0.49937712490027764,0.6366469402717314,1.6494036142230897,2.9215793379309645,15.777559410582656,1.160003662109375,-1.9118607930223561,-0.29200172424316406,-3.537628526829323,2.953625078342995,-1.9148151255362507,1.3308116770499225,-3.692400817871089,77.66387547840009,31.677751591052576,1.6228134012930795,3,-1.3499984741210938,0.9200019836425781,2.4950008392333984,1.4250030517578125,10.1300048828125,2,0.07473592661770145,-2.8510648659177975,76.33999633789062,2.567571654409238,76.58000183105469,-1.8623874401985043,76.31999969482422,0.07473592661770145
15146,2022-03-03,77.1500015258789,77.54000091552734,76.41000366210938,76.7699966430664,8191100.0,0.00626064129903714,-1.0545575607929087,1.0555673292925867,52.94119436839988,34.19281133016537,-1.106739651056344,-0.23834398733319517,1.2173667501036505,2.4107977332487422,15.708046641856024,1.1299972534179688,-1.7876355801309103,0.4310016632080078,-1.7889547633163971,2.6509580897324128,-0.6789765500541876,1.5409798764702032,-4.076756079101557,83.0083583218751,32.32208365951931,1.109978213262202,3,-1.8300018310546875,0.4399986267089844,1.914999008178711,0.9449996948242188,10.529998779296875,3,0.06351265624065183,-1.697681020563865,76.66999816894531,-2.8510648659177975,76.33999633789062,2.567571654409238,76.58000183105469,0.06351265624065183
15147,2022-03-04,77.83000183105469,77.86000061035156,76.0199966430664,76.68000030517578,12216300.0,0.008814002485115768,2.0413311727207955,3.0262809187279154,55.59737485789093,37.93783358795461,-1.7391856072526082,-1.065930444206316,0.622270645772943,1.7148378374534587,16.314991790292293,1.8400039672851562,-1.851614380728961,1.1700019836425781,-0.8470304882253146,3.187034455510471,0.16148574770863888,2.1785182195765174,-4.663021250488271,99.02601423822523,43.4039869981291,1.008516235933944,3,-2.460002899169922,-0.24000167846679688,1.2349987030029297,0.2649993896484375,8.799995422363281,4,0.0731079876416163,-1.0545575607929087,77.1500015258789,-1.697681020563865,76.66999816894531,-2.8510648659177975,76.33999633789062,0.0731079876416163
15148,2022-03-07,77.7300033569336,78.29000091552734,76.08000183105469,77.01000213623047,14008400.0,-0.001284831964133315,1.402177698903687,0.6260871872781674,55.965916274660955,42.25745481301096,-1.593563584388903,-1.0870340742903295,0.7877742708035385,1.8035621037021343,16.758811900907183,2.2099990844726562,-1.7524730345467958,1.1115032196044865,-0.7705710366551983,2.9935774758641713,0.17046609147463698,2.052540347734336,-4.375301975175773,76.06852097590875,18.76797078965435,0.941037128129843,3,-2.1450042724609375,-0.14000320434570312,1.3349971771240234,0.36499786376953125,7.899993896484375,0,0.07410258919437118,2.0413311727207955,77.83000183105469,-1.0545575607929087,77.1500015258789,-1.697681020563865,76.66999816894531,0.07410258919437118
15149,2022-03-08,76.94999694824219,78.08999633789062,76.55999755859375,77.25,10184100.0,-0.010034817638044369,-1.8333262690911145,-0.41667019878777606,45.70000350951613,45.55061197197856,-0.7339750785345984,-0.3759196559717566,1.639434978007671,2.577863112758237,16.844684631534946,1.529998779296875,-1.5294644491688132,0.36299705505371094,-1.471814048078869,2.197808158186291,-0.5544084965125791,1.280402606620001,-3.2991775944582002,40.969099329824495,-11.974921534032468,0.9174055515662917,3,-1.3649978637695312,0.6400032043457031,2.1750030517578125,1.1450042724609375,9.180000305175781,1,0.0879792662891794,1.402177698903687,77.7300033569336,2.0413311727207955,77.83000183105469,-1.0545575607929087,77.1500015258789,0.0879792662891794
15150,2022-03-09,77.79000091552734,78.22000122070312,77.05000305175781,77.62000274658203,9746000.0,0.010916231326820736,1.2718437972208232,-0.5666547988403439,52.78048010742164,49.48848083325276,-1.417329166847594,-1.208580704839278,0.8552438494738794,1.746879959827993,16.17274243655679,1.2700042724609375,-1.2396308037817363,1.159001159667966,-0.749163361626799,3.067165680962731,0.20491889902058347,2.1130834203153483,-3.8608306680387585,77.97360973871893,25.882869274217512,0.9540822606473852,3,-1.5600013732910156,-0.20000076293945312,1.3449993133544922,0.30500030517578125,9.120002746582031,2,0.09229978429968888,-1.8333262690911145,76.94999694824219,1.402177698903687,77.7300033569336,2.0413311727207955,77.83000183105469,0.09229978429968888
15151,2022-03-10,77.88999938964844,78.19999694824219,77.33000183105469,77.62999725341797,8972200.0,0.0012854926461522975,-1.0232609717798813,1.5294408042366034,58.06109290636687,51.53855882406049,-0.928308318259127,-1.2663960196361046,0.8056339127434597,1.6565753673995118,15.464487650412147,0.8699951171875,-0.8443705789350133,1.1909996032714787,-0.7972598862617559,3.1792590928047133,0.19686985850485428,2.185129348038103,-3.6991793020775248,82.37882057176658,27.641559198679573,0.9941297447666176,3,-1.3549995422363281,-0.2999992370605469,1.2800006866455078,0.19499969482421875,8.180000305175781,3,0.11439213932377457,1.2718437972208232,77.79000091552734,-1.8333262690911145,76.94999694824219,1.402177698903687,77.7300033569336,0.11439213932377457
15152,2022-03-11,78.26000213623047,79.62999725341797,78.19999694824219,78.31999969482422,9424500.0,0.004750324168460551,-14.888191913198272,-0.23075794477537487,59.59388472435871,53.15678825261447,-1.1110172214980594,-1.5837059670120084,0.48684478100261686,1.3173577049979457,14.467709599700553,1.7399978637695312,-0.39510165450030854,1.4760021209716854,-0.629154004149143,3.5811582460925138,0.4234240584112712,2.5285801835320996,-3.823231198982171,61.4085384855095,4.718784866069328,1.0525780625604144,3,-0.4700050354003906,-0.9200019836425781,0.9549980163574219,-0.7150039672851562,7.529998779296875,4,0.12036797740623006,-1.0232609717798813,77.88999938964844,1.2718437972208232,77.79000091552734,-1.8333262690911145,76.94999694824219,0.12036797740623006
15153,2022-03-14,77.77999877929688,78.61000061035156,77.30999755859375,77.9000015258789,10085400.0,-0.006133444209444727,-1.4528239417865652,2.0001271617497456,59.233089490856294,54.511524649949344,-0.49494186634754556,-1.0687110602111147,1.0074147019131772,1.788304416725893,14.084198964165479,1.3000030517578125,0.21400378478588777,0.9389987945556584,-1.2109969657953457,3.0889945549066624,-0.13599908561984364,2.0139966747311604,-2.9277697367550104,39.73945739343077,-21.52666153987378,1.0749978801754996,3,0.0449981689453125,-1.5250015258789062,1.4350013732910156,-0.2350006103515625,8.680000305175781,0,0.11378244552604366,-14.888191913198272,78.26000213623047,-1.0232609717798813,77.88999938964844,1.2718437972208232,77.79000091552734,0.11378244552604366
15154,2022-03-15,78.63999938964844,79.01000213623047,77.4000015258789,77.68000030517578,11403000.0,0.011056834968483864,-1.1184265342896866,-7.999809269502194,63.133199258532954,55.889581722000486,-1.1112351888363605,-1.8527993220142918,0.21492929298895547,0.8989279536944963,13.179532008823585,1.6100006103515625,0.4662196334190867,1.6904994964599638,-0.5953886795834649,3.9763876725033924,0.5475554084382424,2.833443584481685,-3.4055488902364885,61.62790353821359,-5.809212635859183,1.1429440880217148,3,-0.81500244140625,-2.3850021362304688,0.8575000762939453,-1.095001220703125,7.590003967285156,1,0.088886036597422,-1.4528239417865652,77.77999877929688,-14.888191913198272,78.26000213623047,-1.0232609717798813,77.88999938964844,0.088886036597422
15155,2022-03-16,78.12000274658203,79.11000061035156,77.6500015258789,78.95999908447266,10944000.0,-0.006612368350741082,1.5614032739489498,-0.8749970197649191,76.04513832015793,58.45668660552916,-0.4066932078265637,-1.3790939217626885,0.7903759181825478,1.3846300690025828,13.15849250033152,1.4599990844726562,0.626263013915306,1.1550025939941406,-1.159478960563348,3.4694841485516292,-0.0022381832846036787,2.312243371272885,-2.533908506849599,34.91402131626804,-37.471157586518,1.1572407772787445,3,-0.29500579833984375,-1.8650054931640625,1.2924976348876953,-0.5750045776367188,6.469993591308594,2,0.10253448829002254,-1.1184265342896866,78.63999938964844,-1.4528239417865652,77.77999877929688,-14.888191913198272,78.26000213623047,0.10253448829002254
15156,2022-03-17,78.94000244140625,79.37000274658203,78.05999755859375,78.1500015258789,10279400.0,0.010496667511447288,-1.7010169811469156,-0.9404813805631245,69.09616451854347,59.95655212337944,-1.0572614137245466,-2.175149525654021,0.03198464281646807,0.5350752291970764,13.011837264231907,1.3100051879882812,0.8137783549640858,1.8890022277832088,-0.587523624100271,4.365528079666689,0.6507393018414689,3.1272651537249487,-3.0303959605789714,70.25884039764935,-1.3570548838726069,1.2382629259417433,3,-1.0850028991699219,-2.6850051879882812,0.06749725341796875,-1.7400016784667969,6.5,3,0.10096276886511268,1.5614032739489498,78.12000274658203,-1.1184265342896866,78.63999938964844,-1.4528239417865652,77.77999877929688,0.10096276886511268
15157,2022-03-18,79.11000061035156,79.73999786376953,78.62999725341797,79.18000030517578,21064800.0,0.002153511067743974,-1.155327580459983,-0.08860710595188659,68.68531373963216,61.369818508376234,-1.1472422588969522,-2.2435912340687025,-0.13344423598969968,0.32806711670255595,12.517607124832406,1.1100006103515625,0.9544605383797489,1.9215003967285185,-0.6949046734506368,4.537905466907674,0.6132978616389408,3.229702931818096,-2.90276286771703,74.07419035807915,3.8464454967306523,1.3082025350895767,3,-0.9600028991699219,-2.8000030517578125,0.0149993896484375,-2.0800018310546875,5.370002746582031,4,0.08797875149506629,-1.7010169811469156,78.94000244140625,1.5614032739489498,78.12000274658203,-1.1184265342896866,78.63999938964844,0.08797875149506629
15158,2022-03-21,79.05999755859375,80.44999694824219,78.91000366210938,79.66999816894531,10478300.0,-0.0006320699200104141,-2.3846437614232774,8.71433242506812,70.66864860352297,64.14411240771034,-0.9931832829342824,-2.0888225860395266,-0.07774697657708884,0.3309731680751611,12.102951487878913,1.5399932861328125,1.044153900817136,1.7369976043701172,-0.9769912715225502,4.4509864802627845,0.3800031664237906,3.0939920423164438,-2.4994838038457203,54.42618111959656,-15.067106506832133,1.3569944379463328,3,-0.30999755859375,-2.395000457763672,0.06500244140625,-2.029998779296875,5.350006103515625,0,0.08512526644015872,-1.155327580459983,79.11000061035156,-1.7010169811469156,78.94000244140625,1.5614032739489498,78.12000274658203,0.08512526644015872
15159,2022-03-22,79.30000305175781,79.77999877929688,78.7699966430664,79.2699966430664,10016600.0,0.003035738686763656,1.0404127588412544,-0.049190784701203194,70.26191427832507,66.08649398225516,-0.9664130431449536,-2.176580200202551,-0.3565417584285768,0.05612481768484656,11.4985079496852,1.0100021362304688,1.0599832069737687,1.8095027923584013,-0.960620561774121,4.579626146490924,0.4244411152921401,3.1945644694246624,-2.2727513137904793,58.92872226506195,-9.137323478451862,1.3850616770662592,3,-0.42000579833984375,-2.6350059509277344,-0.1750030517578125,-2.2700042724609375,9.279998779296875,1,0.09028998432751179,-2.3846437614232774,79.05999755859375,-1.155327580459983,79.11000061035156,-1.7010169811469156,78.94000244140625,0.09028998432751179
15160,2022-03-23,79.7300033569336,80.58000183105469,79.2300033569336,79.30000305175781,8470400.0,0.0054224500457475955,-3.7368392873873995,14.330282227307398,70.03101506208935,67.416485332891,-1.2206483939736046,-2.424514555074765,-0.8878669491183473,-0.48656709469676684,11.032895944699447,1.3499984741210938,1.0959977255138682,2.0450027465820284,-0.7828334853623744,4.872838978526431,0.6310846306098199,3.458920862554237,-2.292022193733274,66.26995900721158,0.0901316362780733,1.413918115972205,3,-0.785003662109375,-3.0000038146972656,-0.9600028991699219,-2.7000045776367188,8.959999084472656,2,0.08152514393986587,1.0404127588412544,79.30000305175781,-2.3846437614232774,79.05999755859375,-1.155327580459983,79.11000061035156,0.08152514393986587
15161,2022-03-24,80.41000366210938,80.66999816894531,79.72000122070312,80.04000091552734,7605000.0,0.008528788116708874,1.134844367483048,0.860470892993382,70.03101506208935,68.57616648152774,-1.6825301571597322,-2.6994833101067,-1.6408128841503355,-1.3003996290142794,9.421867647225485,0.9499969482421875,1.3546060062824665,2.380002975463867,0.0585400675845591,4.701465883343175,1.219271521524206,3.5407344294035283,-2.5321396054094407,87.25517695325502,24.187938965632725,1.1607314539396552,3,-1.4200057983398438,-3.6350059509277344,-1.7650032043457031,-3.3800048828125,7.239997863769531,3,0.05198349067792596,-3.7368392873873995,79.7300033569336,1.0404127588412544,79.30000305175781,-2.3846437614232774,79.05999755859375,0.05198349067792596
15162,2022-03-25,81.33999633789062,81.37999725341797,80.44999694824219,80.58999633789062,7125600.0,0.01156563404336075,1.240959647026381,2.0270119801224817,74.82797160232764,70.3089311605801,-2.3799581163866605,-3.4088825283761537,-2.6192967122407538,-2.356822154686455,9.120710456184424,0.9699935913085938,1.5059052873072858,3.058995819091791,0.44846644508818656,5.669525193095396,1.753731132089996,4.364260506093586,-3.015390823231428,98.46739823091629,35.514455307837395,1.3052646870018,3,-1.9499969482421875,-4.209999084472656,-3.257495880126953,-4.30999755859375,5.760002136230469,4,0.05040578175691057,1.134844367483048,80.41000366210938,-3.7368392873873995,79.7300033569336,1.0404127588412544,79.30000305175781,0.05040578175691057
15163,2022-03-28,81.20999908447266,81.66999816894531,80.7300033569336,81.37000274658203,7071900.0,-0.0015981959585780192,1.4736884373682415,-0.21333821614583334,82.1752293715433,72.4247122842479,-1.913470429476888,-3.071721245788524,-2.5441696121661153,-2.374135460018266,8.860549341246033,0.9399948120117188,1.6045319930097435,2.6974987030029354,-0.09287552178534497,5.487872927791216,1.3023115906087952,4.0926858153970755,-2.3354230568368735,84.1379709504379,17.64396033302485,1.3951871123941382,3,-1.5499992370605469,-3.9350013732910156,-3.3499984741210938,-4.180000305175781,7.30999755859375,0,0.04026603016039387,1.240959647026381,81.33999633789062,1.134844367483048,80.41000366210938,-3.7368392873873995,79.7300033569336,0.04026603016039387
15164,2022-03-29,81.56999969482422,81.76000213623047,80.73999786376953,81.66000366210938,7398700.0,0.004432959172639528,6.034490016047986,0.5625119206561129,80.78175207695998,72.95100270167036,-2.027338789836719,-3.183007819555158,-2.9579226375741854,-2.8754199969278034,9.19082697656095,1.0200042724609375,1.6773441484876486,2.795999145507807,-0.11478935209144936,5.706787643107063,1.3406048967081716,4.251393394307442,-2.1363392389265243,92.49001845530319,26.314247227370885,1.45539424879963,3,-1.6599998474121094,-4.25,-3.892498016357422,-4.540000915527344,6.44000244140625,1,0.03481677060083843,1.4736884373682415,81.20999908447266,1.240959647026381,81.33999633789062,1.134844367483048,80.41000366210938,0.03481677060083843
15165,2022-03-30,82.4000015258789,82.69999694824219,81.66999816894531,81.83999633789062,9326600.0,0.010175332035796902,-1.2888822955961514,-6.222005594642706,82.82387433159535,74.47630379200946,-2.4433171662466577,-3.7542016458309604,-3.8382986336828537,-3.873012583079941,9.719675189036359,1.1299972534179688,1.829419011769204,3.339500808715826,0.18306423991022314,6.495937377521429,1.7612825243130317,4.91771909311862,-2.501072733914654,89.93302508487074,24.740777074044388,1.5782182844027985,3,-1.7350044250488281,-4.610004425048828,-4.722499847412109,-5.135002136230469,5.989997863769531,2,0.07500000231474346,6.034490016047986,81.56999969482422,1.4736884373682415,81.20999908447266,1.240959647026381,81.33999633789062,0.07500000231474346
15166,2022-03-31,82.05000305175781,83.37999725341797,81.94000244140625,82.9000015258789,12466800.0,-0.004247554218930083,-1.6915798555405819,-1.5178403563984142,77.66424642170179,75.47396297890607,-1.7944807483487608,-3.1813970819497683,-3.535720463348696,-3.5517548595911705,10.587095491738753,1.4399948120117188,1.8681563100494145,2.744502258300784,-0.5453962335650999,6.034400750166668,1.099553012367835,4.389451504233733,-1.5908606285379676,54.607711155840136,-10.60614332096786,1.6449492459329424,3,-0.975006103515625,-3.9200057983398438,-4.372501373291016,-4.785003662109375,5.589996337890625,3,0.0809262540241451,-1.2888822955961514,82.4000015258789,6.034490016047986,81.56999969482422,1.4736884373682415,81.20999908447266,0.0809262540241451
15167,2022-04-01,83.5199966430664,83.58000183105469,81.63999938964844,82.19000244140625,10086700.0,0.01791582616250853,1.6758569887664096,-1.5647018696538044,86.60718195645595,77.24491112923197,-2.8755225664242374,-4.430402880179656,-5.019622101511857,-5.059317886548058,11.197184316659373,1.94000244140625,1.8878321608611088,3.9299961090087834,0.2200555947318179,7.639936623285749,2.0750258518703077,5.784966366147259,-2.4766832538069394,97.89455368018096,28.241464862171654,1.8549702571384825,4,-2.3449974060058594,-4.644996643066406,-6.957496643066406,-6.254997253417969,4.290000915527344,4,0.049449294166792335,-1.6915798555405819,82.05000305175781,-1.2888822955961514,82.4000015258789,6.034490016047986,81.56999969482422,0.049449294166792335
15168,2022-04-04,83.48999786376953,83.88999938964844,82.7300033569336,83.5,9039600.0,-0.00035918080103714,1.936695413676881,-0.007520435967302452,84.59349182042483,78.83730863390971,-2.4038327750407404,-4.1600416592857385,-4.9793436202778025,-5.0680830972357995,12.166089174959366,1.1599960327148438,1.9905610980862036,3.611997604370117,-0.37400134667976204,7.597996555419996,1.6189981288451776,5.604997079895057,-1.9393467861510203,87.30154501219491,15.946218762608268,1.9929994755249423,4,-1.9299964904785156,-4.154998779296875,-6.927497863769531,-6.224998474121094,5.700004577636719,0,0.0432387196397106,1.6758569887664096,83.5199966430664,-1.6915798555405819,82.05000305175781,-1.2888822955961514,82.4000015258789,0.0432387196397106
15169,2022-04-05,83.72000122070312,85.43000030517578,83.51000213623047,83.66000366210938,12040900.0,0.002754861214739668,-9.666638409697791,-5.998474446987033,91.6666950498579,81.24127307699513,-2.169020063825613,-4.065276830642603,-5.159109012531047,-5.356504162006672,13.436215964529497,1.94000244140625,2.1143780360472135,3.503500747680661,-0.5840930982329127,7.591094593594235,1.4597038247238743,5.547297670637448,-2.0800018310546875,54.88130154621016,-20.212662733323718,2.043796922956788,4,-1.1450004577636719,-3.0300025939941406,-7.157501220703125,-6.3600006103515625,7.1100006103515625,1,0.057333914863540336,1.936695413676881,83.48999786376953,1.6758569887664096,83.5199966430664,-1.6915798555405819,82.05000305175781,0.057333914863540336
15170,2022-04-06,84.97000122070312,85.55999755859375,84.12000274658203,84.36000061035156,13924300.0,0.014930721234758915,-1.642201192709354,10.16709053916582,92.16785962755718,83.7009224731582,-2.9028218589713504,-5.006473515360142,-6.363619942384872,-6.658405832709036,14.88080956044016,1.839996337890625,2.287532028423115,4.394500732421875,-0.04207595687419996,8.83107742171795,2.1762123877738446,6.612789077069905,-2.5720016479492216,84.94906598261586,8.861651969742539,2.2182883446480357,4,-1.9650039672851562,-4.180004119873047,-8.505001068115234,-7.250003814697266,5.44000244140625,2,0.03577734343714045,-9.666638409697791,83.72000122070312,1.936695413676881,83.48999786376953,1.6758569887664096,83.5199966430664,0.03577734343714045
15171,2022-04-07,86.80000305175781,87.11000061035156,84.95999908447266,85.75,13104300.0,0.02153703430345244,1.5748549499748732,1.7213147559846913,93.64361278343945,85.79154927105952,-4.169553030870944,-6.466263319607265,-8.115613911132584,-8.529875589731645,16.61003804779619,2.1500015258789062,2.5269981741150502,5.779002380371097,0.730639056865499,10.827365703876694,3.254820718618305,8.303184042123888,-3.769603881835934,94.33276984618475,17.24751946275397,2.524181661752796,4,-2.8800010681152344,-5.235004425048828,-10.345003128051758,-9.080005645751953,5.519996643066406,3,0.01831792951599942,-1.642201192709354,84.97000122070312,-9.666638409697791,83.72000122070312,1.936695413676881,83.48999786376953,0.01831792951599942
15172,2022-04-08,87.68000030517578,87.83999633789062,86.26000213623047,86.63999938964844,11409300.0,0.010138216848831538,1.3235328766892744,0.9904741836571578,94.70959602954572,87.18425667750422,-4.532259766519502,-6.961260796764691,-8.952191989228055,-9.4416948414718,18.6345906341092,1.5799942016601562,2.798536253515323,6.187999725341797,0.5062521604945829,11.86974729018901,3.347125942918197,9.028873507765397,-3.833680847167969,96.86895787702474,16.218643660067812,2.840873782423604,4,-3.390003204345703,-5.750003814697266,-11.225000381469727,-9.960002899169922,5.319999694824219,4,-0.0004562148196637361,1.5748549499748732,86.80000305175781,-1.642201192709354,84.97000122070312,-9.666638409697791,83.72000122070312,-0.0004562148196637361
15173,2022-04-11,86.62999725341797,89.4800033569336,86.18000030517578,88.31999969482422,14381000.0,-0.011975399727454539,-1.5482685079357599,-1.6250009169937278,85.071778439236,87.66092627331267,-2.9419556645844125,-5.4960271379813435,-7.880391804923008,-8.436648740997356,21.186597184564484,3.3000030517578125,3.032296747403066,4.6954967498779325,-1.1452790080167006,10.536272507772566,1.7751088709306089,7.615884628825256,-1.9849424194335938,52.261214057507985,-29.850509031533306,2.9203878789473183,4,-1.0699958801269531,-3.849994659423828,-10.14999771118164,-8.90999984741211,5.470001220703125,0,0.013621151363123474,1.3235328766892744,87.68000030517578,1.5748549499748732,86.80000305175781,-1.642201192709354,84.97000122070312,0.013621151363123474
15174,2022-04-12,85.62999725341797,86.55000305175781,85.22000122070312,86.0,12543000.0,-0.011543345627435642,-1.235306940214778,0.21893622015963018,76.76950897666316,86.98821901165354,-1.4588991635300772,-4.158723597493804,-6.888463403357122,-7.463766626664963,23.617503934252532,1.4099960327148438,3.13804446256853,3.345996856689453,-2.501262457025888,9.193256170404794,0.4223671998317826,6.269626513547124,3.850006103515625,28.171536098703857,-53.63307204448677,2.9236296568576674,4,-0.06999588012695312,-2.609996795654297,-9.042497634887695,-7.909999847412109,6.459999084472656,1,0.04157427656400148,-1.5482685079357599,86.62999725341797,1.3235328766892744,87.68000030517578,1.5748549499748732,86.80000305175781,0.04157427656400148
15175,2022-04-13,86.12999725341797,86.23999786376953,84.83000183105469,85.80000305175781,12743800.0,0.005839075277793926,4.127300975183454,-0.8918696001814546,76.38376175994267,86.84594293812476,-1.5356470584869157,-4.245537389381781,-7.405075895014733,-7.995437632872779,25.992299445773483,1.4099960327148438,3.251070164584405,3.4454971313476506,-2.297222045414273,9.188216308109574,0.574137542966696,6.316856719728605,3.350006103515625,27.956881629572507,-50.962353072891375,2.8713595883809617,4,-0.5699958801269531,-2.8649940490722656,-9.542497634887695,-8.40999984741211,7.4200057983398295,2,0.05456873014645547,-1.235306940214778,85.62999725341797,-1.5482685079357599,86.62999725341797,1.3235328766892744,87.68000030517578,0.05456873014645547
15176,2022-04-14,86.91000366210938,87.51000213623047,85.41000366210938,86.12999725341797,22096100.0,0.009056152717576538,1.1212069835814167,2.3636973157931243,76.05241371435096,85.6731909112242,-1.7363605861811635,-4.635501050689641,-8.195875107133034,-8.765377981914298,28.473192135178426,2.0999984741210938,3.415226017297698,3.8270034790039062,-1.927756256132355,9.581763214140167,0.9496236114357686,6.704383346572044,2.3839996337890597,44.73120749485221,-30.405189001943008,2.877379867568133,4,-0.8050003051757812,-3.515003204345703,-10.000003814697266,-9.190006256103516,6.9199981689453125,3,0.04027154357980911,4.127300975183454,86.12999725341797,-1.235306940214778,85.62999725341797,-1.5482685079357599,86.62999725341797,0.04027154357980911
15177,2022-04-18,86.06999969482422,87.44999694824219,85.68000030517578,86.41999816894531,7995100.0,-0.00966521610735338,-2.1327450358177313,-0.4487123057210208,71.31577503209027,84.1978890458537,-0.5549591033812789,-3.422826375932715,-7.279933623694461,-7.935099503225814,30.846512569952655,1.7699966430664062,3.478301619609283,2.6389995574951115,-2.943347510833277,8.2213466258235,-0.15217397666907573,5.430173091659299,3.04544354248047,26.66661197568439,-45.375945078209995,2.7911735341641917,4,0.4250030517578125,-2.674999237060547,-9.007499694824219,-8.35000228881836,8.569999694824219,0,0.07261531337470006,1.1212069835814167,86.91000366210938,4.127300975183454,86.12999725341797,-1.235306940214778,85.62999725341797,0.07261531337470006
15178,2022-04-19,85.79000091552734,86.08999633789062,85.12000274658203,85.97000122070312,8494700.0,-0.0032531518565082074,3.619121146614834,0.5142888283378747,68.63956930343403,81.63931951847326,0.09566546061144265,-2.7539789065579896,-6.911178059372872,-7.685075077840224,32.720688816284756,0.9699935913085938,3.6306455388075562,2.022500610351557,-3.253401270695406,7.2984024913985195,-0.6154503301719245,4.660451550875038,3.154024665527345,35.820857281943105,-32.24579662483026,2.6379509405234796,4,1.0100021362304688,-2.395000457763672,-8.22500228881836,-8.070003509521484,7.959999084472656,1,0.08404241761894782,-2.1327450358177313,86.06999969482422,1.1212069835814167,86.91000366210938,4.127300975183454,86.12999725341797,0.08404241761894782
15179,2022-04-20,86.45999908447266,86.81999969482422,85.4800033569336,85.5199966430664,8719400.0,0.007809746611438184,-1.6274721000508632,-5.222226931717035,68.18994725054759,78.97510703213888,-0.16180594164829643,-3.014626225334183,-7.451211008455317,-8.373152914036055,34.89791016122915,1.339996337890625,3.589900858366775,2.334498977661127,-2.6273482788470375,7.296346234169292,-0.14642465059296228,4.8154226059152165,2.3194655465820375,60.8207861122261,-4.294858071959396,2.4809236282540823,4,0.6950035095214844,-3.0199966430664062,-9.420001983642578,-8.740001678466797,5.849998474121108,2,0.06523247107761443,3.619121146614834,85.79000091552734,-2.1327450358177313,86.06999969482422,1.1212069835814167,86.91000366210938,0.06523247107761443
15180,2022-04-21,86.2300033569336,87.2300033569336,85.38999938964844,86.41000366210938,8562400.0,-0.0026601402957956433,1.0219827206760819,-0.1914891890137004,68.93115923249957,76.22927885981221,0.29694388958591844,-2.3955181122177294,-7.069643682101145,-8.112940389986505,36.7509502619143,1.8400039672851562,3.6171055109070807,1.779503250122076,-2.807450817481424,6.366457317725576,-0.5139737836796741,4.072980283923826,2.3914827621211003,46.44355204269908,-19.17504296103246,2.2934770338017483,4,0.9249992370605469,-2.6650009155273438,-9.190006256103516,-8.510005950927734,6.849998474121094,3,0.0679577032683234,-1.6274721000508632,86.45999908447266,3.619121146614834,85.79000091552734,-2.1327450358177313,86.06999969482422,0.0679577032683234
15181,2022-04-22,84.58999633789062,86.13999938964844,84.5,85.86000061035156,7914000.0,-0.019018983592688166,-1.262072884548602,7.055567329292587,54.772517064027625,71.79182564142131,1.7774072202130924,-0.4493379023292903,-5.281746443638468,-6.383766575092594,38.365579528065595,1.7300033569335938,3.555493495513062,-0.06950340270995525,-4.243632544214563,4.1046257387946525,-2.156567973462259,2.0175611680423486,3.8798304096440717,3.050726474285035,-56.069214499655864,2.0870645707523026,4,2.400005340576172,-0.8199958801269531,-7.549999237060547,-6.869998931884766,7.44000244140625,4,0.10592276985184945,1.0219827206760819,86.2300033569336,-1.6274721000508632,86.45999908447266,3.619121146614834,85.79000091552734,0.10592276985184945
15182,2022-04-25,85.44000244140625,85.80999755859375,83.52999877929688,84.58999633789062,10573400.0,0.010048541675310219,1.8679295982802633,-0.6692938929004818,58.1047425829164,68.79548832405249,0.6439619099745499,-1.0292003039252648,-5.971903104872979,-7.139077311003135,39.367351255368796,2.279998779296875,3.3998116564515612,0.5755023956298828,-3.30455487606406,4.455559667323826,-1.3645262402170886,2.515531031476854,2.791634701276365,51.62165673128275,-3.7710120011625676,1.9400286358469698,4,0.07999801635742188,-1.3850021362304688,-8.385004043579102,-7.720005035400391,5.6999969482421875,0,0.09819755559349619,-1.262072884548602,84.58999633789062,1.0219827206760819,86.2300033569336,-1.6274721000508632,86.45999908447266,0.09819755559349619
15183,2022-04-26,84.4800033569336,86.19999694824219,84.38999938964844,85.76000213623047,9009600.0,-0.011235944019676425,-1.4794373086128152,-1.5058701037590205,52.97806073731181,66.15199407523565,1.4157983216301915,0.19851835357255254,-4.862493194849634,-6.081499261303307,40.32055541555172,1.80999755859375,2.9691299373280913,-0.547996902465826,-4.035367351466789,2.939373546535137,-2.2916821269663075,1.1956883220346555,3.375502716678156,25.67576762955005,-28.55133903148362,1.743685224500478,4,1.0399971008300781,-0.35500335693359375,-7.250005722045898,-6.760005950927734,5.519996643066406,1,0.12026509977501054,1.8679295982802633,85.44000244140625,-1.262072884548602,84.58999633789062,1.0219827206760819,86.2300033569336,0.12026509977501054
15184,2022-04-27,84.41000366210938,85.12999725341797,83.5999984741211,84.30000305175781,10781300.0,-0.000828594839520358,-1.0264753435731608,-0.08593805879407768,47.58205210644769,62.951804113736216,1.446676232269681,0.5187919296664916,-4.635335161928282,-5.9045550246097775,41.05303806788888,1.529998779296875,2.3814316059927876,-0.7599967956543026,-3.864804471489151,2.344810880180546,-2.312400633571727,0.7924070422631218,3.0994618279571853,23.78388632628612,-25.460052728510387,1.552403837917422,4,1.1099967956542969,-0.285003662109375,-6.702505111694336,-6.690006256103516,5.5,2,0.11065034868708623,-1.4794373086128152,84.4800033569336,1.8679295982802633,85.44000244140625,-1.262072884548602,84.58999633789062,0.11065034868708623
15185,2022-04-28,88.58000183105469,89.37000274658203,85.0,85.75,21092300.0,0.04940170581721204,-1.0184761656406045,25.727146622277708,56.39366760864752,60.76749899088028,-2.6141464744923297,-3.3354894472997216,-8.639677681453946,-9.933492613126646,41.86968627051601,4.959999084472656,2.026876842635005,3.101001358032221,-0.07240096483627667,6.274403680900718,1.514300196597972,4.68770251946647,-5.0500030517578125,86.47259625245441,41.15861065634369,1.5867011614342459,4,-2.1300010681152344,-4.224998474121094,-10.807504653930664,-10.860004425048828,1.2599945068359375,3,0.04210877907468502,-1.0264753435731608,84.41000366210938,-1.4794373086128152,84.4800033569336,1.8679295982802633,85.44000244140625,0.04210877907468502
15186,2022-04-29,88.69000244140625,90.01000213623047,88.08999633789062,88.66000366210938,15914200.0,0.0012418221729253442,-2.2820235269568845,0.010600268511379383,53.840307403288115,58.82578036545782,-2.7324472969282567,-3.080469299320555,-8.560308709657136,-9.901638321128473,42.45512707962663,1.9200057983398438,1.8324942035511498,2.879001998901373,-0.17085810727560613,5.928862105078352,1.3540719458128763,4.4039320519898695,-5.090003967285156,79.6296448918993,39.15008153161329,1.5249300530884902,4,-1.9200019836425781,-3.825000762939453,-10.852502822875977,-10.97000503540039,1.7900009155273438,4,0.049498244095198096,-1.0184761656406045,88.58000183105469,-1.0264753435731608,84.41000366210938,-1.4794373086128152,84.4800033569336,0.049498244095198096
15187,2022-05-02,87.6500015258789,88.83999633789062,86.62999725341797,88.72000122070312,12124900.0,-0.011726247456295025,2.374070342393552,-35.66810783316379,53.88129046942207,57.18597160612315,-1.6145396687209228,-1.8078856165349464,-7.311394091103921,-8.706187379055763,43.026715732081136,2.2099990844726562,1.5841421777015654,1.6325008392334013,-1.3220033485215765,4.587005026988379,0.15524874535590527,3.1097529331108973,-3.7936029052734312,63.182538813481045,23.193875794468468,1.4772520938774891,5,-0.8800010681152344,-2.420001983642578,-9.76750373840332,-9.930004119873047,1.8300018310546875,0,0.04997144526146724,-2.2820235269568845,88.69000244140625,-1.0184761656406045,88.58000183105469,-1.0264753435731608,84.41000366210938,0.04997144526146724
15188,2022-05-03,87.0999984741211,88.23999786376953,86.43000030517578,86.98999786376953,8425600.0,-0.006274991924505868,-1.9430956841047526,-0.10280433806070718,55.79195890593793,55.80841734561096,-0.9601407382885583,-1.0261760243296862,-6.554883519920722,-8.017203835479847,43.42243618871565,1.80999755859375,1.2622196953946059,0.9019977569580107,-1.8354665691099257,3.639462083025947,-0.4667344060759575,2.270729919991979,-2.9974557128906127,54.602152892502964,12.576782712822144,1.36873216303397,5,-0.3299980163574219,-1.7299957275390625,-8.84000015258789,-9.380001068115234,0.9000015258789062,1,0.04638347860278902,2.374070342393552,87.6500015258789,-2.2820235269568845,88.69000244140625,-1.0184761656406045,88.58000183105469,0.04638347860278902
15189,2022-05-04,88.5199966430664,88.7699966430664,86.36000061035156,86.56999969482422,10763500.0,0.01630307914835627,-1.0337561164048417,17.727146622277708,58.78029611658104,54.680543666064466,-2.298958450432238,-2.1798970303465808,-7.734075815165937,-9.282964857436625,43.191753024336684,2.4099960327148438,1.0727098645361366,2.081996154785159,-0.5813738007833678,4.745366110353686,0.7503111770008957,3.4136811325694225,-4.181155506835921,70.25938407513047,25.361638887427482,1.331684977784265,5,-1.7499961853027344,-3.1449966430664062,-10.052497863769531,-10.929996490478516,-1.339996337890625,2,0.01671942400654758,-1.9430956841047526,87.0999984741211,2.374070342393552,87.6500015258789,-2.2820235269568845,88.69000244140625,0.01671942400654758
15190,2022-05-05,88.01000213623047,88.66000366210938,87.02999877929688,88.41999816894531,9548300.0,-0.005761348013741507,2.662903433200463,-0.2102547048006573,54.12293158539801,54.608367501772285,-1.687362303818162,-1.507780558789662,-6.980690528894655,-8.61630086922682,42.89408684780306,1.6300048828125,0.931789499082825,1.4200016021728459,-1.2375952455665669,4.077598449912259,0.0912031783031324,2.7488000260425594,-3.444314559999981,45.20550235884058,0.2748483522641223,1.3287984238697084,5,-1.2400016784667969,-2.1850013732910156,-9.395002365112305,-10.420001983642578,-3.0100021362304688,3,0.02158847267084374,-1.0337561164048417,88.5199966430664,-1.9430956841047526,87.0999984741211,2.374070342393552,87.6500015258789,0.02158847267084374
15191,2022-05-06,88.38999938964844,88.91999816894531,87.4800033569336,87.73999786376953,12227400.0,0.004317659859043976,-1.4615494969123526,-1.5853849159828057,59.0062119159558,54.708530760998876,-1.6445889930052005,-1.8578021792708626,-7.0327490417363805,-8.848602082148105,42.02221248079521,1.4399948120117188,0.7594323862757051,1.720499038696289,-1.056014874725065,4.497012952117643,0.332242081985612,3.108755995406966,-3.6065392310179476,79.29690293970388,30.731771376371768,1.3882569567106777,5,-1.5849990844726562,-2.5649986267089844,-9.16250228881836,-10.60000228881836,-3.8899993896484375,4,0.0164045362400127,2.662903433200463,88.01000213623047,-1.0337561164048417,88.5199966430664,-1.9430956841047526,87.0999984741211,0.0164045362400127
15192,2022-05-09,87.63999938964844,88.05999755859375,86.91000366210938,87.5,11901500.0,-0.008485122810033996,1.3469365511872324,0.2153831707689238,56.928834028360775,55.14750557111543,-0.6143015196070252,-1.1709898602198905,-6.047352459842642,-7.958558009033851,40.71378927652171,1.4799957275390625,0.5762113830372186,0.9724990844726591,-1.8010059524689979,3.746004121414316,-0.4142534339981694,2.3592516029434876,-2.6474775519139513,50.0,-0.16987674290384547,1.3867525184708291,5,-0.8349990844726562,-1.8149986267089844,-8.03750228881836,-9.510002136230469,-3.0100021362304688,0,0.03240533987977878,-1.4615494969123526,88.38999938964844,2.662903433200463,88.01000213623047,-1.0337561164048417,88.5199966430664,0.03240533987977878
15193,2022-05-10,87.80999755859375,89.29000091552734,87.2699966430664,88.12000274658203,12370800.0,0.0019397326577959006,-1.9064662908705698,-2.21433242506812,55.25291297442519,55.99982344533516,-0.2930862459123347,-1.3154990035589549,-5.98350721408579,-8.011170237337211,39.02724450982826,2.0200042724609375,0.7226654965687374,1.0834972381591825,-1.7364632640421576,3.9034577403605226,-0.3264830129414804,2.4934774892598455,-2.616776508919429,49.487945297507295,0.6378525747627464,1.4099802511006692,5,-0.3049964904785156,-1.4399948120117188,-7.784997940063477,-9.579998016357422,-2.9199981689453125,1,0.01901840160313739,1.3469365511872324,87.63999938964844,-1.4615494969123526,88.38999938964844,2.662903433200463,88.01000213623047,0.01901840160313739
15194,2022-05-11,89.19000244140625,90.80999755859376,87.41999816894531,87.41999816894531,16338600.0,0.015715805958104623,-2.830498538780523,-5.7095956488568405,60.5714195407216,56.464018104454496,-1.032300487193126,-2.5456385567981386,-7.101074282092895,-9.274472469245637,38.34547520402826,3.3899993896484517,0.8056719553703999,2.2855018615722713,-0.6882671004836567,5.259270823628199,0.7986173805443144,3.772386342600228,-3.804110148269686,58.46159865409424,8.922628237845792,1.4868844810279618,5,-0.6050033569335938,-2.0300025939941406,-8.742502212524414,-10.805004119873047,-4.569999694824219,2,-0.013342329956634202,-1.9064662908705698,87.80999755859375,1.3469365511872324,87.63999938964844,-1.4615494969123526,88.38999938964844,-0.013342329956634202
15195,2022-05-12,90.83000183105469,90.8499984741211,88.36000061035156,89.8499984741211,14210200.0,0.018387704280262263,3.882364820895634,0.5536728764903146,72.28573390415737,58.513509937884415,-2.5921672674239318,-4.021664302740334,-8.46480659450485,-10.783535110973546,37.985438033680516,2.4899978637695312,1.103920380774099,3.6905010223388643,0.26579554110311676,7.115206503574612,1.9781482817209906,5.402853762956738,-5.118663221990687,99.49247031987343,42.25243747631545,1.712352740617874,5,-2.2250022888183594,-3.640003204345703,-9.197502136230469,-11.675003051757812,-2.8000030517578125,3,-0.04018497690518563,-2.830498538780523,89.19000244140625,-1.9064662908705698,87.80999755859375,1.3469365511872324,87.63999938964844,-0.04018497690518563
15196,2022-05-13,90.41000366210938,91.0500030517578,89.26000213623047,90.6999969482422,10308100.0,-0.004624002647567016,2.6161434009957443,-0.29591050283767245,68.31246914787991,60.116974235490844,-2.1261123786570977,-3.5057522666922125,-7.783200045425687,-10.245209533816407,37.206133312668534,1.7900009155273295,1.5232540402105599,3.0955028533935547,-0.6247661304154661,6.8157718372025755,1.2353683614890514,4.955637345298058,-4.287572263840801,84.54107526564701,25.491935467171032,1.8601344919045089,5,-1.7050018310546875,-3.1200027465820312,-8.512506484985352,-11.190006256103516,-1.25,4,-0.0598385515205625,3.882364820895634,90.83000183105469,-2.830498538780523,89.19000244140625,-1.9064662908705698,87.80999755859375,-0.0598385515205625
15197,2022-05-16,92.31999969482422,92.87000274658205,90.68000030517578,90.79000091552734,13999000.0,0.021125936902437248,-1.5028599330357306,-5.2759800052615144,76.99725299553795,62.473118023224174,-3.6922884309157524,-5.1895785306894595,-9.425921375333445,-12.010678878104528,36.57948287016972,2.4599990844726705,1.5601582350378465,4.692998886108398,0.4060537755899958,8.979943996626801,2.54952633084919,6.836471441367607,-5.704811131206725,90.17852763745134,25.796343912855747,2.1434725552592027,5,-2.704998016357422,-4.119998931884766,-9.577499389648438,-12.325000762939453,-0.31999969482421875,0,-0.08470536959135877,2.6161434009957443,90.41000366210938,3.882364820895634,90.83000183105469,-2.830498538780523,89.19000244140625,-0.08470536959135877
15198,2022-05-17,93.0,94.55999755859376,91.51000213623048,92.30999755859376,17582800.0,0.007365687905368512,-1.663759270241309,0.4509823476613052,78.38731734571519,64.6516759375724,-3.852491354275088,-5.588240342078137,-9.822010946443527,-12.550630738829298,36.590335548221766,3.0499954223632812,1.6647966301366068,5.012499237060553,0.19607198136026227,9.828926492760843,2.6042856092104074,7.420712864910698,-5.634233734426758,78.15129282986433,8.277048385293512,2.408213627850144,5,-2.2649993896484375,-3.9550018310546875,-9.890003204345703,-12.640003204345703,0.12999725341795454,1,-0.09000002953314012,-1.5028599330357306,92.31999969482422,2.6161434009957443,90.41000366210938,3.882364820895634,90.83000183105469,-0.09000002953314012
15199,2022-05-18,92.0999984741211,93.16000366210938,91.7699966430664,92.55999755859376,12717600.0,-0.009677435762138753,-1.4821493041600533,-0.6666629809819008,64.83979226934738,65.84243823578902,-2.672281090543109,-4.473392710830964,-8.61755737349273,-11.507526555174593,36.33965627315385,1.3900070190429688,1.843873164566432,3.8304977416992188,-1.261896195617453,8.92289167901589,1.2843007730408829,6.376694710357555,-3.727039827524976,60.32257588174911,-7.144250592898608,2.546196968658339,5,-1.3649978637695312,-3.0550003051757812,-7.929996490478516,-10.919998168945312,2.3100051879882812,2,-0.07828446475488893,-1.663759270241309,93.0,-1.5028599330357306,92.31999969482422,2.6161434009957443,90.41000366210938,-0.07828446475488893
15200,2022-05-19,92.08999633789062,92.61000061035156,90.87999725341795,91.25,11121600.0,-0.00010860082949160077,-1.1898751291683756,-1.8260826298243014,64.45576311497425,66.44794392456885,-2.2603709519869994,-4.218130630398292,-8.324022255822243,-11.36643946311051,35.687330162133556,1.730003356933608,2.0631085360606534,3.5274959564208928,-1.7420575510972043,8.79704946393899,0.8927192026618371,6.162272710179948,-2.8508522436148382,53.396163130990914,-12.014458481641896,2.6347767537590494,5,-1.3549957275390625,-3.0449981689453125,-7.799995422363281,-10.909996032714844,-0.1999969482421875,3,-0.08111623290656,-1.4821493041600533,92.0999984741211,-1.663759270241309,93.0,-1.5028599330357306,92.31999969482422,-0.08111623290656
15201,2022-05-20,93.5500030517578,94.08000183105469,92.4499969482422,92.4499969482422,11757100.0,0.01585412935092556,-1.9636287973367132,1.3095367847411106,74.22003849774842,68.3691888656119,-3.253608956239617,-5.241176290847804,-9.480908489725195,-12.689372634550196,35.956176843861584,1.9900054931640625,2.180389280932488,4.539502334594715,-0.8305752066485041,9.909579875837935,1.8544635639730984,7.224541105216332,-3.5659394724774955,73.96919531460397,7.934832777313673,2.685038770621613,5,-2.63500595092772,-4.505004882812486,-9.137500762939439,-12.370002746582017,-1.0400009155273153,4,-0.059005922954453616,-1.1898751291683756,92.08999633789062,-1.4821493041600533,92.0999984741211,-1.663759270241309,93.0,-0.059005922954453616
15202,2022-05-23,93.83000183105469,94.91999816894531,93.4000015258789,93.58999633789062,9067000.0,0.00299303869762535,-3.903253593227013,0.2181856013316744,78.25359193423473,70.9248198611463,-2.864443915314027,-5.123050718931353,-9.460211610473877,-12.831513485577403,37.124002450217084,1.5199966430664062,2.45031372010196,4.400001144409174,-1.1048055467192341,9.904807835537582,1.64759779884497,7.152404489973378,-3.2053074946705067,73.01989874058374,5.310610076158127,2.7524033455642054,5,-2.660003662109375,-4.605003356933594,-9.079999923706055,-12.650001525878906,-2.660003662109375,0,-0.04977084171173585,-1.9636287973367132,93.5500030517578,-1.1898751291683756,92.08999633789062,-1.4821493041600533,92.0999984741211,-0.04977084171173585
15203,2022-05-24,94.63999938964844,94.8000030517578,93.56999969482422,94.25,9021000.0,0.008632607298166617,2.4647654252005027,1.6249602644796237,77.07966914070703,72.75906981670025,-2.9097064399497157,-5.410245855401172,-9.938427264680428,-13.500577255937188,38.17905338133853,1.2300033569335795,2.669447574161893,4.70199890136719,-0.754413961324218,10.158411764058599,1.973792470021479,7.430205332712902,-3.328056440054482,93.06933871671349,24.621697432487252,2.7282064313457046,5,-3.0,-5.415000915527344,-9.694997787475586,-13.459999084472656,-2.220001220703125,1,-0.027895175472044564,-3.903253593227013,93.83000183105469,-1.9636287973367132,93.5500030517578,-1.1898751291683756,92.08999633789062,-0.027895175472044564
15204,2022-05-25,93.75,94.76000213623048,93.13999938964844,94.36000061035156,11177700.0,-0.009404051092436805,1.2978702681643788,-1.5641065769396298,74.5719080213806,73.01308916305838,-1.4581925302801722,-3.9891667248238605,-8.747871848993384,-12.465405019073046,39.80056743124532,1.6200027465820455,2.9906111632759433,3.3449996948242244,-1.7027702368808377,8.392769626529287,0.8211147289716934,5.8688846606767555,-1.8607682153098324,71.03965584640002,-0.33358584295933724,2.5238849658525284,5,-1.6599998474121094,-4.525001525878906,-8.652498245239258,-12.569999694824219,-1.1100006103515625,2,-0.006613362630208508,2.4647654252005027,94.63999938964844,-3.903253593227013,93.83000183105469,-1.9636287973367132,93.5500030517578,-0.006613362630208508
15205,2022-05-26,92.30999755859376,94.25,91.0,94.23999786376952,17249500.0,-0.01536002604166653,2.3333255083316704,3.163931760762392,65.38460156492354,72.68777054272991,0.23895353697864152,-2.377278821029577,-7.00108591080712,-10.890801948787882,39.35523193154447,3.25,3.3378978464006224,1.7184974670410327,-3.320981678870865,6.75797661295293,-0.8012421059149233,4.238237039996989,2.6100006103515483,33.41832067605846,-35.42615607934461,2.5197395729559506,5,0.49000167846678266,-3.0849990844726705,-7.012495040893569,-11.129997253417983,0.8199996948241903,3,0.02274949798566106,1.2978702681643788,93.75,2.4647654252005027,94.63999938964844,-3.903253593227013,93.83000183105469,0.02274949798566106
15206,2022-05-27,93.08000183105469,93.11000061035156,91.75,92.27999877929688,9802000.0,0.008341504634664876,2.1627898724295167,-0.4145092876992894,71.31660767243858,72.05658772905218,-0.12570079870727113,-2.95293053336448,-7.475469043902706,-11.522596953996228,38.700870142386734,1.3600006103515625,3.5372213491016,2.2690017700195284,-2.8040644813623317,7.3420680214013885,-0.2675313556713945,4.805534895710451,1.7615963745117256,53.061295985613135,-17.416425255272962,2.5365331256909265,5,-0.18000411987304688,-3.8550033569335938,-7.719999313354492,-11.900001525878906,-0.06999969482420454,4,-0.012784727309805732,2.3333255083316704,92.30999755859376,1.2978702681643788,93.75,2.4647654252005027,94.63999938964844,-0.012784727309805732
15207,2022-05-31,92.02999877929688,92.62000274658205,90.87000274658205,91.91000366210938,22860800.0,-0.011280651387003848,1.6923013721139828,0.14999332430525092,65.46919607299156,70.62124092097179,0.9821199648157091,-1.6421587249857055,-6.141431300037823,-10.368945713876201,38.8055018179277,2.209999084472642,3.4034187960636757,0.9999988555908175,-3.872714275945839,5.872711987127474,-1.4363577101775036,3.4363554213591385,2.734767462158203,29.516436199435702,-41.814604084302886,2.436356565768327,5,0.8650016784667969,-2.8050003051757812,-6.649997711181641,-10.849998474121094,0.75,1,0.005215727081391508,2.1627898724295167,93.08000183105469,2.3333255083316704,92.30999755859376,1.2978702681643788,93.75,0.005215727081391508
15208,2022-06-01,91.13999938964844,91.93000030517578,90.04000091552734,91.66999816894531,10492500.0,-0.00967075303111542,2.5999883742897416,-4.4168362156663274,57.41443190349491,69.7962008803215,1.7662744940429889,-0.45742642252611176,-4.970270914455838,-9.378622897674745,38.86424610679851,1.9899978637695312,3.3662144144874304,-0.09200057983397869,-4.600050481826969,4.416049322159012,-2.346025530830474,2.1620243711625164,3.468976312011719,23.305046390586035,-47.60274065978955,2.2540249509964987,6,1.3400001525878906,-1.8800010681152344,-6.352499008178711,-9.959999084472656,3.160003662109361,2,0.0003291505321239008,1.6923013721139828,92.02999877929688,2.1627898724295167,93.08000183105469,2.3333255083316704,92.30999755859376,0.0003291505321239008
15209,2022-06-02,90.0,91.13999938964844,88.73999786376953,91.12999725341795,11066200.0,-0.012508222484999498,3.173910159022908,2.132075200092102,46.71936272588116,67.82548972597783,2.879916535811077,0.8423224865161671,-3.564297768868812,-8.167382347182382,38.47696586678468,2.4000015258789062,2.9769452001822003,-1.3060001373291072,-5.672988320217598,3.060988045559384,-3.489494228773353,0.8774939541151383,4.3348372144921825,22.867543515917184,-42.58934417523961,2.183494091444248,6,1.8299980163574219,-0.7400016784667969,-5.177499771118164,-8.819999694824219,3.5999984741210938,3,0.026888868543836875,2.5999883742897416,91.13999938964844,1.6923013721139828,92.02999877929688,2.1627898724295167,93.08000183105469,0.026888868543836875
15210,2022-06-03,89.91000366210938,90.68000030517578,89.68000030517578,89.73999786376953,7051600.0,-0.000999959309895826,-5.896529951856041,-0.15044797482969044,47.97078042714675,64.90890549591097,2.9370200901720125,1.1404310539003575,-3.2177519535831323,-8.038996911409384,38.06875652136926,1.0,2.4642047114146806,-1.4909965515136747,-5.632950973121893,2.650957870094544,-3.561973762317791,0.5799806592904417,3.977246404325001,26.77357123528025,-34.771047909443816,2.0709772108041093,6,1.9199943542480469,0.04999542236328125,-5.087503433227539,-8.730003356933594,3.8599929809570312,4,0.030363648274319477,3.173910159022908,90.0,2.5999883742897416,91.13999938964844,1.6923013721139828,92.02999877929688,0.030363648274319477
15211,2022-06-06,89.83999633789062,90.66000366210938,89.69000244140625,90.16999816894531,8336900.0,-0.0007786377640672804,-2.0794196720517353,-1.9411210339720864,38.167943932785704,60.45494460686109,2.7104522521859593,1.3962234192525216,-2.9086409449104025,-7.919440767582046,37.54184253822621,0.970001220703125,2.311676136450302,-1.6335037231445284,-5.600617698032238,2.333610251743181,-3.6170607105883903,0.3500532642993335,3.6354735523305663,28.350440459336063,-28.35058550825962,1.9835569874438563,6,1.9300041198730469,0.8000030517578125,-4.437494277954102,-8.659996032714844,4.0400009155273295,0,0.03662067063263841,-5.896529951856041,89.91000366210938,3.173910159022908,90.0,2.5999883742897416,91.13999938964844,0.03662067063263841
15212,2022-06-07,90.4800033569336,90.81999969482422,89.58000183105469,90.1500015258789,10243300.0,0.007123854019716269,1.45545466906377,-1.0,37.93107984171233,56.10510135141723,1.726873857098525,1.0328461064212036,-3.3271585725154864,-8.498169748629323,37.43959498655939,1.2399978637695312,2.174529668411296,-1.1354969024658175,-4.708598026526801,2.4376042215951657,-2.922047464496316,0.6510536595646812,2.616628771171463,54.545584999521665,0.5348283483787668,1.7865505620304931,6,1.2699966430664062,0.15999603271484375,-4.662502288818359,-9.035003662109375,4.4799957275390625,1,0.027961966019345974,-2.0794196720517353,89.83999633789062,-5.896529951856041,89.91000366210938,3.173910159022908,90.0,0.027961966019345974
15213,2022-06-08,89.4800033569336,90.6500015258789,89.2699966430664,90.58000183105469,10266000.0,-0.01105216581452928,1.2258181616819153,-3.3333102140842463,37.57120872789178,51.99391254102959,2.1433508416855602,2.2813391102803564,-2.108531795802378,-7.444000656806708,36.788275422384665,1.3800048828125,1.72921907078873,-2.2189971923828153,-5.482271155410075,1.0442767706444442,-3.8506341738964522,-0.5873602108691784,3.2680980300246176,30.833542611730824,-21.45436574334624,1.631636981513631,6,2.014995574951172,1.1599960327148438,-3.4800033569335938,-8.035003662109375,2.8599929809570312,2,0.03687969712293904,1.45545466906377,90.4800033569336,-2.0794196720517353,89.83999633789062,-5.896529951856041,89.91000366210938,0.03687969712293904
15214,2022-06-09,88.0,89.79000091552734,87.91999816894531,89.25,7381100.0,-0.016540045836050066,-1.6524792762374738,1.1363652126870072,32.9725736225509,48.39257610298818,3.04182158155281,3.865822075955137,-0.43419749121079576,-5.918842409992507,35.55419068029187,1.8700027465820312,1.1366369885619463,-3.639500427246091,-7.130821209361116,-0.14817964513106574,-5.3851608183036035,-1.8938400361885783,4.427453105103112,2.758682377949483,-47.3488289378719,1.74566039105751,6,2.5149993896484375,2.6399993896484375,-1.9299983978271484,-6.555000305175781,4.3600006103515625,3,0.07159094376997488,1.2258181616819153,89.4800033569336,1.45545466906377,90.4800033569336,-2.0794196720517353,89.83999633789062,0.07159094376997488
15215,2022-06-10,87.18000030517578,88.04000091552734,86.70999908447266,87.16999816894531,8861600.0,-0.009318178350275264,-1.86021805294634,-0.008001708984375,21.987719176992982,42.91158849238312,3.4169317282575093,4.636044649918119,0.547853832800655,-5.060552464418691,34.46221355985661,1.3300018310546875,0.4486362575698166,-4.2770000457763615,-8.289218269935304,-0.2647818216174187,-6.283109157855833,-2.27089093369689,4.796707306311546,11.435551116935768,-34.180803484659194,2.006109112079474,6,2.4850006103515625,3.634998321533203,-1.1075000762939453,-5.7350006103515625,2.470001220703125,4,0.07364072202881333,-1.6524792762374738,88.0,1.2258181616819153,89.4800033569336,1.45545466906377,90.4800033569336,0.07364072202881333
15216,2022-06-13,85.0,86.51000213623047,84.62999725341797,85.70999908447266,12016100.0,-0.025005738673372746,-1.5931019967904028,-70.98474446987032,16.72950702800155,37.49606748738423,4.839138076171807,6.735281224926624,2.8791983498925333,-2.8505579865496884,33.56695926230171,2.5500030517578125,-0.2627062330626302,-6.186500167846674,-11.119701244682446,-1.253299091010902,-8.653100706264553,-3.719899629428795,6.344702588245568,5.9774248893183595,-34.67831430308897,2.4666005384178837,6,3.279998779296875,4.774997711181641,1.2975006103515625,-3.5550003051757812,5.1399993896484375,0,0.10317643109489882,-1.86021805294634,87.18000030517578,-1.6524792762374738,88.0,1.2258181616819153,89.4800033569336,0.10317643109489882
15217,2022-06-14,84.5,85.04000091552734,83.87000274658203,84.7699966430664,11226900.0,-0.00588235294117645,1.8888658648004597,0.3802774524236791,10.879698309762219,32.32554153252504,4.647403766115374,6.977107805435821,3.480463370508602,-2.314544507770705,32.16859325319415,1.1699981689453125,-0.8219908778928016,-6.295500183105474,-12.025662110861504,-0.5653382553494453,-9.160581146983489,-3.43041921922746,5.904643841369705,9.291996561145446,-23.71204807054511,2.865080963878018,6,3.0050010681152344,4.895000457763672,1.8150005340576172,-3.0550003051757812,5.6100006103515625,1,0.11100588465583372,-1.5931019967904028,85.0,-1.86021805294634,87.18000030517578,-1.6524792762374738,88.0,0.11100588465583372
15218,2022-06-15,84.62999725341797,85.37000274658203,83.75,84.55999755859375,11357100.0,0.0015384290345321627,1.0903117201458927,-0.2592613523976377,12.623000335817792,28.537056822517997,3.9077968768380344,6.522301422482144,3.45629668078692,-2.395112087857825,30.18412126847783,1.6200027465820312,-1.5883293020001474,-5.747002792358401,-11.998164356779526,0.5041587720627234,-8.872583574568964,-2.621422010147839,4.729104012785712,14.569488742223765,-13.060542121212546,3.1255807822105606,6,2.6550025939941406,4.7050018310546875,1.6850032806396484,-3.18499755859375,5.900001525878906,2,0.12206076056132087,1.8888658648004597,84.5,-1.5931019967904028,85.0,-1.86021805294634,87.18000030517578,0.12206076056132087
15219,2022-06-16,84.88999938964844,85.19000244140625,83.05000305175781,83.7699966430664,12925200.0,0.003072221962289623,1.4883585796979308,16.000108991825613,16.334006269661813,25.02185969390856,3.1812562167916525,6.00218389359469,3.299913522684406,-2.585308585818211,28.189884488877276,2.1399993896484375,-2.2564237120887327,-5.126500701904291,-11.77805528984554,1.5250538860369574,-8.452277995874923,-1.8007234079336598,3.4594636486385753,36.873689891735935,9.563747152104977,3.3257772939706265,6,2.045001983642578,4.095001220703125,2.0475025177001953,-2.799999237060547,6.400001525878906,3,0.08776059608678288,1.0903117201458927,84.62999725341797,1.8888658648004597,84.5,-1.5931019967904028,85.0,0.08776059608678288
15220,2022-06-17,84.62000274658203,85.76000213623047,83.38999938964844,84.63999938964844,32989100.0,-0.003180547119892352,1.097345580863066,-0.017854101811295563,9.790924366822608,21.86885751991266,2.9300825595963147,5.9910157039559095,3.6322307567854466,-2.2564269010028397,26.658363821332685,2.3700027465820312,-2.7773010044920454,-5.022997665405271,-12.014539235808456,1.9685439049979152,-8.51876845060687,-1.5272268802036706,2.6695682943991415,45.37572572980911,20.442318409085594,3.4957707852015933,6,2.3149986267089844,4.364997863769531,3.2524967193603516,-1.8250045776367188,6.6100006103515625,4,0.09146770990954822,1.4883585796979308,84.88999938964844,1.0903117201458927,84.62999725341797,1.8888658648004597,84.5,0.09146770990954822
15221,2022-06-21,88.02999877929688,88.36000061035156,85.2699966430664,86.05000305175781,11778600.0,0.04029775374655831,1.3409126376325753,-99.01640595192674,34.47205557609014,21.484521490399082,-0.8534069775073192,2.2622582154180577,0.2664692278770815,-5.582001636099804,24.10967940354803,3.7399978637695312,-2.9945995290071323,-1.3370014190673771,-8.111589175835107,5.437586337700353,-4.724295297451249,2.050292459316495,-4.9799957275390625,93.78527339394705,66.56344110689278,3.3872938783838666,6,-1.1799964904785156,0.9550018310546875,-0.13249969482421875,-4.630001068115234,1.910003662109375,1,0.018402848677115058,1.097345580863066,84.62000274658203,1.4883585796979308,84.88999938964844,1.0903117201458927,84.62999725341797,0.018402848677115058
15222,2022-06-22,89.16000366210938,90.33999633789062,88.02999877929688,88.04000091552734,11935400.0,0.012836588645713576,-3.05260234368203,0.5656591734034109,42.454290542465806,22.027086136462867,-2.4477520856535193,0.805761971248586,-0.8336276580415927,-6.64314996948255,21.28216097608676,2.30999755859375,-3.220385622093687,0.02650337219237997,-6.4140826815587815,6.467089425943541,-3.1937896546832008,3.2467963990679607,-6.003800659179689,83.81352863484993,53.778971080824626,3.22029302687558,6,-2.4650039672851562,-0.1750030517578125,-1.1625022888183594,-5.625003814697266,0.17999267578125,2,0.010991427627716988,1.3409126376325753,88.02999877929688,1.097345580863066,84.62000274658203,1.4883585796979308,84.88999938964844,0.010991427627716988
15223,2022-06-23,92.0,92.1500015258789,89.55999755859375,90.0,14718400.0,0.03185280642936483,1.2521743745563347,1.7857099066082656,56.74763499182491,24.66875962193776,-5.4676800234992555,-2.3633263786377654,-3.576248439820546,-9.402185755214319,18.553781919458785,2.9899978637695312,-3.2644196243333994,2.998499679565427,-3.064021331812114,9.061020690942968,-0.03276082612333653,6.02976018525419,-8.556445263671876,98.35163130735147,64.62583667874055,3.031260505688767,6,-4.399997711181641,-3.0149993896484375,-3.092498779296875,-7.555000305175781,-3.470001220703125,3,-0.020543471626613408,-3.05260234368203,89.16000366210938,1.3409126376325753,88.02999877929688,1.097345580863066,84.62000274658203,-0.020543471626613408
15224,2022-06-24,93.12999725341795,93.79000091552734,91.6999969482422,93.25,25248400.0,0.012282578841499525,2.4833266576385604,-0.06000137329102273,60.15129860790076,28.909157336483066,-6.474302978193023,-3.733576688723815,-4.561493876190937,-10.4530906255507,16.227913768448136,2.090003967285142,-3.33609861836851,4.159497070312483,-1.806358096025079,10.125352236650045,1.1765694871437091,7.142424653481257,-9.164055709716777,93.65381187236305,56.609370665103086,2.98292758316878,6,-4.709995269775376,-4.144996643066392,-3.239997863769517,-7.840000152587876,-5.519996643066392,4,-0.027917948575110207,1.2521743745563347,92.0,-3.05260234368203,89.16000366210938,1.3409126376325753,88.02999877929688,-0.027917948575110207
15225,2022-06-27,94.41000366210938,95.72000122070312,93.0500030517578,93.1999969482422,11949000.0,0.013744297717612541,-2.536434280863744,-10.083158497042366,63.386073120586396,34.09322023565916,-7.398960131801971,-5.110191422929319,-5.695009173186264,-11.652783977444159,15.539267230142823,2.6699981689453267,-3.300003962818323,5.334503173828125,-0.9445302157045745,11.613536563360825,2.1949864790617823,8.474019868594468,-9.65813736866211,87.46414368662403,47.282612775264,3.139516694766349,6,-5.025001525878906,-5.025001525878906,-4.5200042724609375,-9.090003967285156,-6.790000915527344,0,-0.033047374489555414,2.4833266576385604,93.12999725341795,1.2521743745563347,92.0,-3.05260234368203,89.16000366210938,-0.033047374489555414
15226,2022-06-28,91.88999938964844,94.33000183105469,91.47000122070312,94.11000061035156,13523300.0,-0.02669213192152775,1.150373438270826,-1.8347015725293094,53.720305256228826,38.85328767415545,-4.245263227227468,-2.828952094625407,-3.0799219145221173,-9.067742102809675,14.538055832720195,2.94000244140625,-3.1146225294797745,2.8739990234375057,-3.2662787729288567,9.014276819803868,-0.1961398747456684,5.94413792162068,-6.041319603475586,50.19505051867961,11.341771091675412,3.0701388981831785,6,-2.5049972534179688,-2.5049972534179688,-2.0,-6.3300018310546875,-5.069999694824219,1,-0.007182457689614452,-2.536434280863744,94.41000366210938,2.4833266576385604,93.12999725341795,1.2521743745563347,92.0,-0.007182457689614452
15227,2022-06-29,92.51000213623048,92.9800033569336,91.88999938964844,92.30999755859376,8657100.0,0.006747227671130895,-1.0961596302680716,-0.09009210255000344,58.1583133662667,43.91276689976088,-4.033750589644427,-3.595493184199441,-3.5685968019962644,-9.570540240743298,14.068134312649846,1.0900039672851562,-2.6894841929313316,3.4700016021728715,-2.723401441682796,9.663404646028539,0.3733000802450448,6.566703124100698,-5.674190206604607,47.889656231576986,7.6905562132568335,3.096701521927831,6,-3.125000000000014,-3.125000000000014,-2.5300045013427876,-6.705001831054702,-5.099998474121108,2,-0.027780776515815453,1.150373438270826,91.88999938964844,-2.536434280863744,94.41000366210938,2.4833266576385604,93.12999725341795,-0.027780776515815453
15228,2022-06-30,91.16999816894531,92.9000015258789,90.91000366210938,91.6500015258789,18551400.0,-0.014484963099577919,-2.9800260927283686,-2.3999618539004386,58.60009984857126,48.60899951963972,-1.864566670976572,-2.374888309210732,-2.1011016642600566,-8.112748548155963,13.927100209686749,1.9899978637695312,-1.9363826899318184,2.128497695922846,-4.067060912545671,8.324056304391362,-0.9692816083114053,5.226277000157097,-3.445767310211707,5.405293945969267,-37.89683319888672,3.097779304234255,6,-1.6149978637695312,-1.7849960327148438,-0.9724998474121094,-5.055000305175781,-2.6800003051757812,3,-0.020072412721381716,-1.0961596302680716,92.51000213623048,1.150373438270826,91.88999938964844,-2.536434280863744,94.41000366210938,-0.020072412721381716
15229,2022-07-01,92.41999816894531,92.48999786376952,90.38999938964844,91.3000030517578,11413800.0,0.013710650708620653,2.3333454435362317,-2.3333068425653956,63.891822837931244,54.620210460874006,-2.1614028010318407,-3.6198857124148134,-3.2280561409501445,-9.220848592053912,14.443437687890162,2.0999984741210795,-0.9674254802854705,3.257497787475586,-3.109046371656575,9.624041946607747,0.07422570790950545,6.440769867041666,-3.8961902740147565,38.086267953404885,-8.864792347575104,3.18327207956608,7,-1.9249992370605469,-3.0349960327148438,-1.9874992370605469,-6.305000305175781,-2.9000015258789062,4,-0.042090450840925664,-2.9800260927283686,91.16999816894531,-1.0961596302680716,92.51000213623048,1.150373438270826,91.88999938964844,-0.042090450840925664
15230,2022-07-05,92.63999938964844,92.9499969482422,90.52999877929688,92.44000244140624,9574400.0,0.00238045039019541,4.9024916727142465,0.17856948228883876,72.60353624502167,58.85704164631085,-1.2562365506410913,-3.8207686923822024,-3.312503888679146,-9.285532003501388,15.04871968193231,2.4199981689453267,0.012029892715688106,3.340999221801752,-3.207488685334198,9.889487128937702,0.06675526823377709,6.615243175369727,-3.396572162140629,57.10656359890323,4.767200428180274,3.2742439535679715,7,-0.7649993896484375,-3.2549972534179688,-1.9825000762939453,-6.525001525878906,-3.4499969482421875,1,-0.054296187526302275,2.3333454435362317,92.41999816894531,-2.9800260927283686,91.16999816894531,-1.0961596302680716,92.51000213623048,-0.054296187526302275
15231,2022-07-06,93.12999725341795,94.51000213623048,92.6999969482422,93.30999755859376,10455300.0,0.005289268857921359,-2.4807761434912736,-0.9000152590219749,75.54764259034317,62.53408076274166,-1.0579785719392163,-4.27060642381538,-3.605589225637786,-9.609718332786585,15.882823158511282,1.8700027465820455,0.9594151064395646,3.666497039794905,-3.1008464084283247,10.433840488018134,0.28282531568329716,7.0501687639065125,-3.2389126265906185,66.50475818353809,8.359970484263059,3.3836717241116148,7,-0.48999786376951704,-3.744995117187486,-2.1174983978271342,-6.969997406005845,-4.199996948242173,2,-0.05916455137266419,4.9024916727142465,92.63999938964844,2.3333454435362317,92.41999816894531,-2.9800260927283686,91.16999816894531,-0.05916455137266419
15232,2022-07-07,93.01000213623048,93.9499969482422,92.5500030517578,92.94000244140624,8140100.0,-0.0012884690295968948,-2.2941091992711238,-0.38888653414157914,74.82228216457798,64.54237489304755,-0.3737309357154146,-4.164887736962854,-3.313418455346735,-9.323405090390978,16.64884187863146,1.3999938964844034,2.076510498619598,3.4200019836425923,-3.5197356869649212,10.359739654250106,-0.049866851661164446,6.889870818946349,-2.5360258500155624,63.59225728078943,-0.06184772316784404,3.4698688353037563,7,0.04499816894529829,-3.625000000000014,-1.9475040435791158,-6.725002288818374,-1.9900054931640767,3,-0.06655200837797914,-2.4807761434912736,93.12999725341795,4.9024916727142465,92.63999938964844,2.3333454435362317,92.41999816894531,-0.06655200837797914
15233,2022-07-08,92.77999877929688,93.81999969482422,92.41000366210938,92.91000366210938,7161500.0,-0.002472888416847119,-2.241388382208503,-1.8572207084461123,73.41245261627012,66.01583644953303,-0.023969872369519862,-3.873581414183789,-2.879413840683881,-8.928009973227773,17.627861301882174,1.4099960327148438,2.731394130574813,3.024998855590823,-4.059146502423388,10.109144213605035,-0.5170738234162826,6.567071534597929,-1.7814199996331297,58.00965525159373,-8.658889875822979,3.5420726790071044,7,0.27500152587890625,-3.3949966430664062,-1.7199993133544922,-6.290000915527344,-2.1800003051757812,4,-0.057878801334773966,-2.2941091992711238,93.01000213623048,-2.4807761434912736,93.12999725341795,4.9024916727142465,92.63999938964844,-0.057878801334773966
15234,2022-07-11,94.3000030517578,94.77999877929688,92.83000183105469,92.87999725341795,9507700.0,0.016382887394476908,-1.5657911247860983,-10.922711267605633,76.74031204621468,67.49964077460284,-1.5204465554595288,-5.162067221161735,-4.17129156431686,-10.269390258904949,18.878490560830386,2.0,3.265131068716755,4.230002975463847,-3.082161729337642,11.542167680265337,0.5739206230631027,7.886085327864592,-2.829282027990118,88.70598288143348,18.544956993133766,3.6560823524007424,7,-1.715003967285142,-4.9150009155273295,-3.4300041198730327,-7.525005340576158,-3.7100067138671733,0,-0.06161193001021825,-2.241388382208503,92.77999877929688,-2.2941091992711238,93.01000213623048,-2.4807761434912736,93.12999725341795,-0.06161193001021825
15235,2022-07-12,93.5999984741211,94.23999786376952,93.13999938964844,93.77999877929688,7826500.0,-0.007423166012545113,1.0000000000000258,-0.12676026068782473,68.09613915519577,69.09695565226583,-1.058764832743492,-4.17024212473693,-3.381023148903651,-9.414414681775654,19.561561297809284,1.1600036621093608,3.3527254526221384,3.20899848937988,-4.132588838917414,10.550585817677174,-0.46179517476876697,6.879792153528527,-1.7043494306598745,50.21085500901364,-16.261185410955008,3.6707936641486465,7,-1.0149993896484375,-4.214996337890625,-3.0550003051757812,-6.755001068115234,-2.55999755859375,1,-0.04358976386289948,-1.5657911247860983,94.3000030517578,-2.241388382208503,92.77999877929688,-2.2941091992711238,93.01000213623048,-0.04358976386289948
15236,2022-07-13,93.7699966430664,94.36000061035156,93.0199966430664,93.58999633789062,6415600.0,0.0018162197832973792,-1.0303095107360634,-1.0,65.97362442376459,69.96532354754339,-1.0438082783470293,-3.8467513007243497,-3.460467232694981,-9.417459464701778,19.37388847056921,1.3400039672851562,3.2885898636741473,2.9404968261718807,-4.086202509719783,9.967196162063544,-0.5728528417739511,6.4538464941177125,-1.4919123818809936,57.38378830800927,-6.609858755643259,3.5133496679458314,7,-1.18499755859375,-4.3849945068359375,-2.874998092651367,-6.924999237060547,-2.3699951171875,2,-0.04884285342457473,1.0000000000000258,93.5999984741211,-1.5657911247860983,94.3000030517578,-2.241388382208503,92.77999877929688,-0.04884285342457473
15237,2022-07-14,93.87999725341795,94.05999755859376,92.05999755859376,92.5500030517578,6271000.0,0.001173089626634649,1.3668711711832928,7.38884414868817,58.03416267536978,69.90244163940989,-1.0493931972450667,-3.3918995495832576,-3.4432410446606525,-9.344440339455147,18.67627906338686,2.0,3.0371427814914966,2.5814975738525305,-3.8971741735499563,9.060169321255017,-0.65783829984872,5.820833447553781,1.8400039672851705,66.91172345701105,6.964056598213247,3.2393358737012448,7,-1.2949981689452983,-4.494995117187486,-2.6749973297119,-6.804996490478501,-1.799995422363267,3,-0.05272685442118452,-1.0303095107360634,93.7699966430664,1.0000000000000258,93.5999984741211,-1.5657911247860983,94.3000030517578,-0.05272685442118452
15238,2022-07-15,94.95999908447266,95.3499984741211,94.37000274658205,94.8499984741211,9731900.0,0.011504067561264986,1.2022391002451376,0.08270758640470385,57.85406865261908,69.23158006326409,-1.7156670948928507,-3.8560237390585286,-4.363112265731857,-10.233443930044373,18.340819729762732,1.4700012207031392,3.1955302113068598,3.1449993133544893,-2.712516731836473,9.002515358545452,0.21624129075901521,6.0737573359499635,0.6868020629882778,88.145918506958,31.120886671441134,2.928758022595478,7,-2.020000457763672,-5.5749969482421875,-3.7649993896484375,-7.6399993896484375,-3.7999954223632812,4,-0.04149118028003962,1.3668711711832928,93.87999725341795,-1.0303095107360634,93.7699966430664,1.0000000000000258,93.5999984741211,-0.04149118028003962
15239,2022-07-18,92.33999633789062,95.0999984741211,91.91999816894531,94.9000015258789,8653700.0,-0.02759059363776295,1.1486495194253208,-23.27264530448051,42.032317100388326,65.83477793608262,0.9965967682166905,-0.6843558607537261,-1.6558998126285474,-7.429032784246701,17.246974785010647,3.1800003051757812,3.1529734497082273,0.15249671936035725,-4.714572342011095,5.01956578073181,-2.281037811325376,2.5860312500460907,3.2350687377929717,12.244843486210371,-39.23907572124958,2.433534530685729,7,1.2950019836425781,-2.9549942016601562,-1.2724971771240234,-4.654998779296875,-2.1399993896484233,0,-0.018843382421226518,1.2022391002451376,94.95999908447266,1.3668711711832928,93.87999725341795,-1.0303095107360634,93.7699966430664,-0.018843382421226518
15240,2022-07-19,92.36000061035156,93.38999938964844,92.12000274658205,93.1500015258789,8233600.0,0.0002166371372567255,-1.0000000000000224,0.3085934822453024,52.240230175977565,63.245065445597554,1.0423075881836041,-0.09988897192934587,-1.57022268927345,-7.260883787027808,16.48054866448768,1.269996643066392,3.2095240399633553,-0.21449890136719318,-3.532300496508526,3.1033026937741397,-1.8733996989378596,1.4444018962034733,3.0688617890625096,12.82805837487238,-37.21532558272888,1.6589007975706693,7,1.2749977111816406,-2.9749984741210938,-1.782501220703125,-4.534999847412109,-2.3499984741210938,1,-0.019164186452620635,1.1486495194253208,92.33999633789062,1.2022391002451376,94.95999908447266,1.3668711711832928,93.87999725341795,-0.019164186452620635
15241,2022-07-20,89.6500015258789,92.43000030517578,89.22000122070312,92.36000061035156,11844000.0,-0.029341696259895023,1.2526321425225202,3.430374612494809,38.63276341388854,59.22400780663205,3.583611792665039,2.8856481789642032,1.203895964857125,-4.339376412251028,17.269660771852035,3.2099990844726562,2.9798607212189694,-3.005498123168948,-5.909436152980518,-0.10156009335737792,-4.457467138074733,-1.553529108263163,5.638506304316422,7.014690013703046,-41.51240116685469,1.4519690149057871,7,2.634998321533203,-0.2649993896484375,0.5899982452392578,-1.8200035095214844,0.6199951171875,2,0.015504733586057862,-1.0000000000000224,92.36000061035156,1.1486495194253208,92.33999633789062,1.2022391002451376,94.95999908447266,0.015504733586057862
15242,2022-07-21,90.13999938964844,90.41000366210938,88.91000366210938,89.1500015258789,8197000.0,0.00546567602263881,-1.040825223822499,-0.36531298827437675,45.60955748252328,56.13479723621573,2.9543751144799586,2.606468546869735,0.809211936183516,-4.657737047032953,17.945789552708785,1.5,2.581063750630932,-2.56450004577637,-5.244535244434417,0.1155351528816766,-3.9045176451054004,-1.2244824464473396,4.784398043977362,19.09932792562045,-33.44142543337014,1.3400175993290255,7,1.9900016784667969,-0.7549972534179688,-1.1125011444091797,-1.8600006103515625,-0.8799972534179688,3,0.013978279839828467,1.2526321425225202,89.6500015258789,-1.0000000000000224,92.36000061035156,1.1486495194253208,92.33999633789062,0.013978279839828467
15243,2022-07-22,90.11000061035156,90.4499969482422,89.45999908447266,90.11000061035156,6354500.0,-0.00033280208009767165,1.9117897854769867,0.0,39.01048804850281,51.942594569803305,2.867336209887469,2.622047061791733,0.930660739386667,-4.4586844779157815,17.929598446977888,0.9899978637695455,2.0594068825810155,-2.4999988555908175,-5.40820126575737,0.408203554575735,-3.9541000606740937,-1.0458976505075412,4.333245321552923,19.386073570103594,-33.53796023884385,1.4541012050832731,7,2.020000457763672,-0.7249984741210938,-1.6599998474121094,-1.8300018310546875,-2.5200042724609375,4,0.021862181859499508,-1.040825223822499,90.13999938964844,1.2526321425225202,89.6500015258789,-1.0000000000000224,92.36000061035156,0.021862181859499508
15244,2022-07-25,90.52999877929688,90.7300033569336,89.75,90.1999969482422,6364500.0,0.004660949573859652,1.684900296810334,100.0,40.14939641625262,48.83740093214295,2.074477697767179,2.1052115667996247,0.5643900226247212,-4.701638117310594,17.288609189424353,0.9800033569335938,1.5444030428182316,-1.9500007629394531,-4.98979997833311,1.089798452454204,-3.4699003706362817,-0.4301011552426246,3.4705877710240003,36.16063977983726,-15.563708625230191,1.5198996076968279,7,1.6000022888183594,-1.1449966430664062,-2.219999313354492,-2.25,-3.6500015258789062,0,0.006959073139373162,1.9117897854769867,90.11000061035156,-1.040825223822499,90.13999938964844,1.2526321425225202,89.6500015258789,0.006959073139373162
15245,2022-07-26,91.29000091552734,91.9499969482422,90.5999984741211,91.4000015258789,6414100.0,0.008395030890073096,1.2314181946580962,-0.3333333333333477,41.6211543859942,46.13157092794624,1.064261696051659,1.158899298374024,-0.18481579744876342,-5.283648145928112,15.807634890474226,1.4199981689453267,1.0703198214725518,-1.0339984893798828,-3.9754002856586084,1.9074033068988427,-2.5046993875192527,0.43670240875948707,2.3033390037366104,67.61362281711327,17.02529513487554,1.4707008981393648,7,0.8400001525878906,-1.7350006103515625,-3.3299999237060547,-2.4650001525878906,-5.930000305175781,1,-0.011940014857637515,1.684900296810334,90.52999877929688,1.9117897854769867,90.11000061035156,-1.040825223822499,90.13999938964844,-0.011940014857637515
15246,2022-07-27,91.2300033569336,91.37000274658205,90.01000213623047,90.5,6966300.0,-0.0006572193886740241,1.6930648195009457,-6.636357331113885,41.849832460937755,44.33331201523157,0.8113982612814254,1.2299780096116706,-0.10095663508720065,-5.051864636554029,15.131039740295366,1.3600006103515767,0.3365114477933133,-1.0609962463378935,-4.037499072617791,1.9155065799420044,-2.5492476594778424,0.42725516680205544,1.9886696617579958,76.31594797946046,26.24179895855491,1.4882514131399496,7,0.8999977111816406,-0.7350044250488281,-3.2700023651123047,-2.2450027465820312,-4.0800018310546875,2,-0.013372806925479597,1.2314181946580962,91.29000091552734,1.684900296810334,90.52999877929688,1.9117897854769867,90.11000061035156,-0.013372806925479597
15247,2022-07-28,89.94000244140625,91.12999725341795,87.41999816894531,91.04000091552734,13909800.0,-0.014140095013262965,4.796913650154186,-1.5068402955592948,38.14693767338066,42.1436307953162,1.6581036794615898,2.4428132807325653,1.1368336340401015,-3.6066927237413893,14.787444934489713,3.8100051879882812,-0.16133348187659635,-2.2224971771240263,-5.375839054515765,0.9308447002677127,-3.7991681158198958,-0.6458262384281568,2.933977028758761,55.629248378121474,6.2879466478803465,1.5766709386958693,7,1.3199958801269531,1.6299972534179688,-2.022500991821289,-0.9550018310546875,-3.7099990844726562,3,0.003669048173254641,1.6930648195009457,91.2300033569336,1.2314181946580962,91.29000091552734,1.684900296810334,90.52999877929688,0.003669048173254641
15248,2022-07-29,89.33999633789062,91.08000183105469,88.27999877929688,90.08000183105469,14938600.0,-0.006671181757044287,1.0437937505916945,0.6727331997031468,27.576849160284738,40.53746769086025,1.538909207650761,3.055339585297787,1.654658701198855,-2.851832612041619,14.903569436931253,2.8000030517578125,-0.6638350049254598,-2.7310031890869197,-6.104146468966803,0.6421400907929637,-4.4175748290268615,-1.044431549146978,2.988585002152419,42.38407696090637,-1.896154100137025,1.68657163993994,7,1.06500244140625,2.2300033569335938,-1.4999961853027344,-0.3549957275390625,-2.9199981689453125,4,-0.0008953906977745563,4.796913650154186,89.94000244140625,1.6930648195009457,91.2300033569336,1.2314181946580962,91.29000091552734,-0.0008953906977745563
15249,2022-08-01,88.52999877929688,90.0199966430664,88.3499984741211,89.33999633789062,7343300.0,-0.009066460620059558,-1.8547021923132099,1.0945831700929955,27.30529515222922,37.7669193548882,1.9574724243855286,3.7512965998078442,2.4003827642730187,-1.8776645547441433,15.273647632368473,1.6699981689453125,-1.0644706049385917,-3.346500778198248,-7.065760339957407,0.3727587835609114,-5.206130559077835,-1.4868709973186611,3.3077242436364003,24.50333133475696,-18.240741684299667,1.8596297808795816,8,1.3950004577636719,3.0400009155273438,-0.23749732971191406,0.4550018310546875,-1.6599960327148438,0,-0.010617897372275475,1.0437937505916945,89.33999633789062,4.796913650154186,89.94000244140625,1.6930648195009457,91.2300033569336,-0.010617897372275475
15250,2022-08-02,87.61000061035156,89.58999633789062,87.55000305175781,89.05999755859375,7443000.0,-0.010391936988939143,-1.5987306955904792,1.790125084771306,24.161103035819096,36.15895709065826,2.3834730084003297,4.506172165825561,3.2444142464308925,-0.8105914085116694,15.598897668153835,2.0399932861328125,-1.613770187120764,-4.014999008178705,-8.171446691959773,0.14144867560236207,-6.093222850069239,-1.9367751662881716,3.7859499271829122,4.810182815533025,-34.59155180501142,2.0782238418905363,8,2.0749969482421875,3.9599990844726562,1.0925006866455078,1.375,-0.19000244140625,1,-0.00833242040689286,-1.8547021923132099,88.52999877929688,1.0437937505916945,89.33999633789062,4.796913650154186,89.94000244140625,-0.00833242040689286
15251,2022-08-03,87.62000274658203,88.0199966430664,86.76000213623047,87.25,8187600.0,0.00011416660382135291,1.15385417957262,-0.2551748450440401,23.519498190117773,33.70450605816876,2.296762297606051,4.281736639238915,3.1099277993469627,-0.6735639618113538,15.484019319211173,1.2599945068359375,-1.7672804871006775,-3.729497146606448,-8.185557537699452,0.726563244486556,-5.957527342152943,-1.5014669510599532,3.3783525540935244,19.679669823179484,-15.57128620098197,2.2280301955464994,8,1.7349967956542969,3.43499755859375,1.7649993896484375,1.7649993896484375,-0.28000640869140625,2,-0.025793221472121375,-1.5987306955904792,87.61000061035156,-1.8547021923132099,88.52999877929688,1.0437937505916945,89.33999633789062,-0.025793221472121375
15252,2022-08-04,86.81999969482422,87.88999938964844,86.63999938964844,87.80999755859375,7993800.0,-0.00913037008309181,1.173910159022908,-2.675650040208673,14.731397910314342,31.006829376147824,2.879061661117589,4.8425003773202775,3.764557259516323,0.2644014786415738,15.456960344602694,1.25,-2.1311768162326103,-4.2200000762939425,-9.035797552575872,0.5957973999879869,-6.6278988144349,-1.812101338152985,3.6697532261179333,4.054058698192316,-23.49372106490779,2.407898738140963,8,2.4749984741210938,4.174999237060547,2.56500244140625,2.56500244140625,1.3400039672851562,3,0.0038009886226060274,1.15385417957262,87.62000274658203,-1.5987306955904792,87.61000061035156,-1.8547021923132099,88.52999877929688,0.0038009886226060274
15253,2022-08-05,87.41000366210938,87.52999877929688,86.0199966430664,86.52999877929688,8801200.0,0.006795714920053486,1.6964441416893732,-0.888895739089557,24.07998100274689,29.221338774647187,2.085051594135564,4.0365166390377,3.0069256723662647,-0.17514434925561773,15.586131419507407,1.5100021362304688,-2.0930081991304093,-3.3614963531494197,-8.364000634526917,1.6410079282280776,-5.862748493838168,-0.8602442124606711,2.5407837644516604,34.75017547607422,5.049116190191452,2.5012521406887487,8,1.5749931335449219,3.274993896484375,1.9749984741210938,1.9749984741210938,-1.1300048828125,4,-0.013499602513885822,1.173910159022908,86.81999969482422,1.15385417957262,87.62000274658203,-1.5987306955904792,87.61000061035156,-0.013499602513885822
15254,2022-08-08,88.48999786376953,88.77999877929688,86.91999816894531,87.30000305175781,8149400.0,0.012355498872131054,1.1016995909429863,1.3522593286170066,31.69345856993239,28.11826146175143,0.7657818600884667,2.6339792015426156,1.797089089529436,-1.1106045748310578,15.091725291263113,1.8600006103515625,-2.1858172744752977,-1.991001892089841,-6.801868835061555,2.819865050881873,-4.396435363575691,0.41443157939600894,0.8318630374323703,69.18771517779483,35.80934833538129,2.4054334714858556,8,0.2050018310546875,2.1949996948242188,0.9800033569335938,0.8950042724609375,-1.5400009155273438,0,-0.023392470841857027,1.6964441416893732,87.41000366210938,1.173910159022908,86.81999969482422,1.15385417957262,87.62000274658203,-0.023392470841857027
15255,2022-08-09,89.5199966430664,90.23999786376952,86.80999755859375,88.75,13215500.0,0.01163971978937739,2.104073960278828,0.6470588235294118,49.26881388223784,28.942592730784774,-0.6053555185043962,1.3519603048017075,0.6929622213237394,-1.9803097841825945,14.28319211127213,3.430000305175767,-2.179762905426756,-0.7570030212402372,-5.352175471136448,3.8381694286559735,-3.0545892461883426,1.5405832037078682,-3.5,82.93836463433182,44.315655889765,2.2975862249481036,8,-0.9449996948242188,1.1650009155273438,0.42000389099121094,-0.1349945068359375,-2.7699966430664062,1,-0.029602256432720964,1.1016995909429863,88.48999786376953,1.6964441416893732,87.41000366210938,1.173910159022908,86.81999969482422,-0.029602256432720964
15256,2022-08-10,89.19000244140625,90.12999725341795,88.19000244140625,90.02999877929688,8140200.0,-0.003686262444534072,2.7307833384686107,-1.0909090909090908,44.55900679741807,29.65504485567782,-0.6651104635500786,1.3926413558622102,0.9186420750270798,-1.5034066378597402,13.384708646840279,1.9399948120117045,-2.2331916069561686,-0.8579975128173771,-5.167860484993994,3.45186545935924,-3.0129289989056787,1.2969339732709244,-3.085605773925778,75.11859908447317,32.62072203767388,2.1549314860883073,8,-0.6400032043457031,1.4949951171875,1.4399986267089844,0.19499969482421875,-1.470001220703125,2,-0.01984532149355811,2.104073960278828,89.5199966430664,1.1016995909429863,88.48999786376953,1.6964441416893732,87.41000366210938,-0.01984532149355811
15257,2022-08-11,88.93000030517578,89.81999969482422,87.36000061035156,87.80999755859375,7396800.0,-0.002915148885675567,-1.4356467055690896,-1.3333424159854677,43.41517619560544,31.41485897071345,-0.6296591395405642,1.3310305724936597,1.1030077954161044,-1.0992303941291652,13.154206743335564,2.4599990844726562,-2.3830080742377504,-0.870499801635745,-4.8060720106789745,3.0650724074074844,-2.8382859061573527,1.0972863028858626,-2.7428916137695296,68.95741280436236,22.56379818671661,1.9677861045216136,8,-0.8000030517578125,1.7549972534179688,2.082500457763672,0.4550018310546875,-2.2900009155273438,3,-0.017879275405699224,2.7307833384686107,89.19000244140625,2.104073960278828,89.5199966430664,1.1016995909429863,88.48999786376953,-0.017879275405699224
15258,2022-08-12,91.0199966430664,91.02999877929688,88.94999694824219,88.98999786376953,12317300.0,0.02350158923556167,1.0292670581842813,1.812494465296558,52.30478828962998,34.19258043042464,-2.74494663055755,-1.127060386452115,-1.0112067472125688,-3.0306373075948443,12.156387223625758,2.0999984741210938,-2.500945865668328,1.416496658325201,-1.7511696601382027,4.584162976788605,-0.16733650090650087,3.000329817556903,-4.751830168212891,99.76298262234147,49.9238023998459,1.5838331592317005,8,-2.4949989318847656,-0.33499908447265625,0.20000457763671875,-1.6349945068359375,-5.019996643066406,4,-0.03142158961148345,-1.4356467055690896,88.93000030517578,2.7307833384686107,89.19000244140625,2.104073960278828,89.5199966430664,-0.03142158961148345
15259,2022-08-15,90.5999984741211,90.83999633789062,89.88999938964844,90.83000183105469,6339800.0,-0.004614350521153332,6.600207525864437,-0.11330221440490687,46.64721627012078,36.69103745645816,-2.2355297950020514,-0.8897186015202294,-0.5840553149654113,-2.4567141553320937,12.425387670612087,1.1299972534179688,-2.4768897391438287,1.083498382568365,-1.8550024657732394,4.0219992309099695,-0.38575204160244425,2.5527488067391744,-4.14135870708985,89.81042225613064,40.47554179054271,1.4692504241708053,8,-2.075000762939453,0.08499908447265625,0.6200027465820312,-1.214996337890625,-6.069999694824219,0,-0.047682116639970795,1.0292670581842813,91.0199966430664,-1.4356467055690896,88.93000030517578,2.7307833384686107,89.19000244140625,-0.047682116639970795
15260,2022-08-16,90.58999633789062,90.9000015258789,89.87000274658203,89.95999908447266,5661200.0,-0.00011039885650021564,-1.543238482767715,-2.7390785152751516,46.874965075396155,39.286089332600206,-1.9650024203035912,-1.074194280384063,-0.5639673614964522,-2.2981483997100156,12.697030681135804,1.029998779296875,-2.2751325520675323,1.1619964599609318,-1.5104946942309851,3.8344876141528488,-0.17424911713501956,2.498242037056883,-3.9485022103687584,88.01082667753215,40.35022199835836,1.3362455770959558,8,-2.0649986267089844,0.095001220703125,0.3950042724609375,-1.2049942016601562,-3.0799942016601562,1,-0.04018103032118081,6.600207525864437,90.5999984741211,1.0292670581842813,91.0199966430664,-1.4356467055690896,88.93000030517578,-0.04018103032118081
15261,2022-08-17,91.04000091552734,91.88999938964844,90.3000030517578,90.33999633789062,6486000.0,0.004967486431484591,-3.076959945224126,1.111123221313957,55.85105476362273,43.85494009407891,-2.0996649125654443,-1.4911777064422012,-0.9961921910886531,-2.6063220220869283,12.688302812571706,1.5899963378906392,-1.9824007604776455,1.5425010681152287,-1.224908904831139,4.309911041061596,0.15879608164205194,2.9262060545884054,-4.222966601934473,81.23623171807948,33.15499374825142,1.3837049864731814,8,-2.085002899169922,-0.35500335693359375,-0.05500030517578125,-1.654998779296875,-4.260002136230469,2,-0.04712215369492223,-1.543238482767715,90.58999633789062,6.600207525864437,90.5999984741211,1.0292670581842813,91.0199966430664,-0.04712215369492223
15262,2022-08-18,91.4000015258789,91.83999633789062,90.52999877929688,91.5,6111600.0,0.003954312464095722,2.3590062111801244,-0.14285402883892273,61.244574673564216,47.9843393908364,-1.9463499528115449,-1.8466192590185955,-1.3544957307442758,-2.8358077266864257,12.557342078896339,1.30999755859375,-1.5192129827780718,1.8395015716552763,-1.0444094061610087,4.723412549471561,0.39754608274714087,3.2814570605634117,-4.278589307722697,83.33341983433328,33.10506745667362,1.4419554889081418,8,-2.0500030517578125,-0.7150039672851562,-0.41500091552734375,-2.0149993896484375,-5.220001220703125,3,-0.04026258472363187,-3.076959945224126,91.04000091552734,-1.543238482767715,90.58999633789062,6.600207525864437,90.5999984741211,-0.04026258472363187
15263,2022-08-19,92.08000183105469,93.0199966430664,91.52999877929688,91.5500030517578,8828700.0,0.007439828159994555,-4.227995502730485,-5.300068665598677,69.65671944439751,52.202479487999184,-2.1168568121941576,-2.4996216409959686,-1.9926243912464656,-3.377938258929163,12.659221351091663,1.6199951171875,-0.9986710407737434,2.421001815795904,-0.6691308845958872,5.5111345161876955,0.8759354656000085,3.9660681659918,-4.672474382608939,70.15883703581704,15.987555869419111,1.5450663501958954,8,-2.1650047302246094,-1.3950042724609375,-1.095001220703125,-2.6949996948242188,-6.2400054931640625,4,-0.05907908702464393,2.3590062111801244,91.4000015258789,-3.076959945224126,91.04000091552734,-1.543238482767715,90.58999633789062,-0.05907908702464393
15264,2022-08-22,91.16000366210938,92.22000122070312,91.01000213623048,91.80999755859376,6652100.0,-0.009991291818535086,-1.547374676753608,-1.2264064029481139,69.65671944439751,54.46780232823915,-0.8697524951575133,-1.6126884534936181,-0.9928695026751058,-2.329768563642574,12.801679906930255,1.209999084472642,-0.2792863659046674,1.469503402709961,-1.670456311980658,4.60946311740058,-0.1004764546353556,3.0394832600552775,-3.303478678093981,40.95248936726765,-18.65865723603052,1.5699798573453125,8,-0.9700050354003906,-0.600006103515625,0.0024967193603515625,-1.7750015258789062,-4.3800048828125,0,-0.05660381148332627,-4.227995502730485,92.08000183105469,2.3590062111801244,91.4000015258789,-3.076959945224126,91.04000091552734,-0.05660381148332627
15265,2022-08-23,90.1999969482422,90.98999786376952,89.72000122070312,90.87999725341795,5208800.0,-0.01053100784665939,1.8222099775357672,1.0461641391613963,62.9258183058011,56.50855916250393,0.21999045750337132,-0.7784401139418975,0.06381806517508437,-1.2591242556683255,13.482299420816792,1.44000244140625,0.21886342853761676,0.5639968872070398,-2.495885373736769,3.6238791481508486,-0.9659442432648717,2.0939380176789513,-1.9303942315027314,14.545345253701269,-48.046588626825695,1.5299411304719053,8,-0.009998321533217336,-0.49499893188477984,1.3100032806396342,-0.814994812011733,-3.559997558593764,1,-0.06286029224811207,-1.547374676753608,91.16000366210938,-4.227995502730485,92.08000183105469,2.3590062111801244,91.4000015258789,-0.06286029224811207
15266,2022-08-24,90.01000213623047,90.31999969482422,89.54000091552734,90.1999969482422,5553300.0,-0.0021063727099763785,2.627898724295169,0.279404009918241,67.02243385140505,59.13158779092611,0.6018225777541772,-0.7215239768821675,0.42055800246100716,-0.9528849677167273,13.95996767064496,0.779998779296875,0.598247058597309,0.4350021362304659,-2.5385050358856347,3.4085093083465665,-1.0517514498275773,1.921755722288509,-1.360367905384848,13.505798785433978,-54.15720665665613,1.486753586058048,8,0.9749946594238281,-0.4900054931640625,1.4999980926513672,-0.625,-3.8899993896484375,2,-0.027774691041738242,1.8222099775357672,90.1999969482422,-1.547374676753608,91.16000366210938,-4.227995502730485,92.08000183105469,-0.027774691041738242
15267,2022-08-25,90.2699966430664,90.51000213623048,89.06999969482422,90.51000213623048,5884300.0,0.0028885068399668867,10.999745692668288,1.2632212986386986,65.8185703470958,60.63311913064453,0.6167541215329493,-1.00716650483308,0.34988666360189313,-1.1174146126537465,13.493561169395113,1.4400024414062642,0.6934118243691927,0.6784969329833928,-2.3071754158909954,3.664169281857781,-0.8143392414538084,2.171333107420594,-1.270733419243129,30.379693047008693,-39.73444922661563,1.4928361744371972,8,0.7750015258789062,-0.75,0.5650043487548828,-0.8849945068359375,-2.7199935913085938,3,-0.038661770173418875,2.627898724295169,90.01000213623047,1.8222099775357672,90.1999969482422,-1.547374676753608,91.16000366210938,-0.038661770173418875
15268,2022-08-26,89.26000213623047,90.73999786376952,89.08999633789062,90.27999877929688,5695300.0,-0.011188595816941538,-1.4264581311462325,4.249888740542694,54.29211525932327,61.48255235166704,1.5095881558808344,-0.0036598851715723413,1.5371807064026513,-0.016380139600997268,12.951485965177229,1.650001525878892,0.850665363362026,-0.32749786376953693,-3.31480271393265,2.6598069863935763,-1.8211502888511006,1.1661545613120268,3.7599945068359375,6.03182061485624,-61.54749298465683,1.4936524250815595,8,1.7849960327148438,0.2599945068359375,1.4974994659423828,0.125,-0.8700027465820312,4,-0.03450595739796114,10.999745692668288,90.2699966430664,2.627898724295169,90.01000213623047,1.8222099775357672,90.1999969482422,-0.03450595739796114
15269,2022-08-29,87.58999633789062,89.0,87.55999755859375,88.83000183105469,7850200.0,-0.018709452816179084,-1.2153831707689238,1.215695660954575,39.95836776884108,60.714041539827576,3.025932858204925,1.6783630463585553,3.3603540314231566,1.732206380619317,12.659682464084717,1.7000045776367188,1.0131468508447767,-1.9505035400390653,-5.03583336428963,1.1348262842114991,-3.4931684521643547,-0.407838627913776,5.351400299072267,0.8745999016853656,-62.08664987434266,1.5426649121252844,8,2.700000762939453,1.9300003051757812,3.1675052642822266,1.7950057983398438,0.8000030517578125,0,-0.019979450544205246,-1.4264581311462325,89.26000213623047,10.999745692668288,90.2699966430664,2.627898724295169,90.01000213623047,-0.019979450544205246
15270,2022-08-30,86.87999725341797,87.56999969482422,86.58000183105469,87.47000122070312,6754000.0,-0.008105938054087103,1.506320801182072,0.4758075432227896,38.43841000023675,58.77930323278469,3.5250182984368195,2.4568309844154044,4.227132504257014,2.4974964080386712,12.19509523693209,1.0099945068359375,0.8957765232170658,-2.624002456665039,-5.820753673918517,0.5727487605884392,-4.222378065291778,-1.0256268480383,5.846143420410158,7.211435299554915,-51.97255010180992,1.598375608626739,8,2.920001983642578,2.6399993896484375,3.877504348754883,2.5050048828125,0.5600051879882812,1,-0.00115099536466845,-1.2153831707689238,87.58999633789062,-1.4264581311462325,89.26000213623047,10.999745692668288,90.2699966430664,-0.00115099536466845
15271,2022-08-31,85.36000061035156,87.12999725341797,85.16000366210938,87.04000091552734,11602000.0,-0.017495357862785887,1.1182806725377676,2.8474389975818863,34.133323929391764,55.76694203898775,4.642817858060894,4.0041263339495,5.779547310202133,4.035286700898496,11.612625593990291,1.9699935913085938,0.829700260429405,-4.030998992919919,-7.6411948072946245,-0.42080317854521354,-5.836096900107265,-2.2259010857325734,6.997371732910153,3.584178424104546,-52.1178326227757,1.8050979071873505,8,3.729999542236328,3.729999542236328,5.482500076293945,4.025001525878906,2.2399978637695312,2,0.014995299556519015,1.506320801182072,86.87999725341797,-1.2153831707689238,87.58999633789062,-1.4264581311462325,89.26000213623047,0.014995299556519015
15272,2022-09-01,87.1500015258789,87.45999908447266,85.36000061035156,85.63999938964844,7528600.0,0.02097001994761305,-1.0289843320961671,-0.8988106321043047,32.32878449427899,51.6193937111968,2.4435173729298043,2.3611745980137044,4.007003908621243,2.259617800791119,10.874205295564195,2.0999984741210938,0.7900621759284547,-2.257498168945318,-5.820931682591137,1.3059353447005009,-4.039214925768221,-0.47578141212241576,4.631581322890625,35.66308121211799,-13.8679578269196,1.7817167568229082,9,1.5400009155273438,1.9399986267089844,4.162498474121094,2.2350006103515625,3.3300018310546875,3,-0.011818689171118613,1.1182806725377676,85.36000061035156,1.506320801182072,86.87999725341797,-1.2153831707689238,87.58999633789062,-0.011818689171118613
15273,2022-09-02,86.2300033569336,87.77999877929688,85.87999725341797,87.23999786376953,6997500.0,-0.010556490566120291,-1.22221528192956,-0.6688695880638039,30.917046803849217,47.31498564002477,2.73392813728276,3.3605337354407823,4.842573490667775,3.205509297022928,9.78345380206487,1.9000015258789062,0.5677431300607196,-3.1184963226318416,-6.856006047172286,0.6190134019086031,-4.987251184902064,-1.2497414603616193,5.02185315690312,27.864601959802588,-15.88681996161095,1.868754862270222,9,1.8449974060058594,2.859996795654297,5.184995651245117,3.154998779296875,4.8199996948242045,4,0.015307893348447621,-1.0289843320961671,87.1500015258789,1.1182806725377676,85.36000061035156,1.506320801182072,86.87999725341797,0.015307893348447621
15274,2022-09-06,86.41999816894531,87.2699966430664,86.16000366210938,86.58000183105469,8244300.0,0.002203349235941232,-2.264720402118302,0.15842032904775574,32.07221887656901,43.88680792566566,2.0124896946450264,3.17003783262129,4.532188351207978,3.058742645755899,9.42341216977332,1.1099929809570312,0.23341216314997837,-2.8250015258789034,-6.771418975536363,1.1214159237785566,-4.798210250707626,-0.8517928010501805,4.344510116753213,48.09148301728556,9.528025724405111,1.9732087248287284,9,1.5300025939941406,2.670001983642578,4.567501068115234,2.9650039672851562,4.0,1,0.022795663763518048,-1.22221528192956,86.2300033569336,-1.0289843320961671,87.1500015258789,1.1182806725377676,85.36000061035156,0.022795663763518048
15275,2022-09-07,86.87000274658203,87.0,85.06999969482422,86.55999755859375,6121700.0,0.005207181059608379,5.771934521021001,-1.9374880793438871,32.07221887656901,40.003450706239434,1.162723301228965,2.6470380792321464,3.9232756052681594,2.6470382699942974,10.03554447383558,1.9300003051757812,-0.27395658553562896,-2.242497253417966,-6.325616921491985,1.8406224146560533,-4.284057087454968,-0.20093741938096343,3.446145169229368,66.42079925676721,31.881424542291263,2.041559834037008,9,1.0349960327148438,2.1749954223632812,3.8774967193603516,2.5149993896484375,5.619995117187486,2,0.01749737072646984,-2.264720402118302,86.41999816894531,-1.22221528192956,86.2300033569336,-1.0289843320961671,87.1500015258789,0.01749737072646984
15276,2022-09-08,87.41999816894531,87.44999694824219,86.12999725341797,86.5,8109200.0,0.006331246747714792,1.6938886726352667,2.9676863633007655,33.16409222672111,36.37517535953113,0.23099079440963521,2.063432603632492,3.2987263661747193,2.126475598938086,10.56404363756234,1.3199996948242188,-0.7427478615011722,-1.604001617431635,-5.756192532487248,2.5481892976239777,-3.680097074959434,0.4720938400961643,2.3715349247673743,86.71584014864656,55.93826416586293,2.076095457527805,9,0.4850006103515625,1.625,3.207500457763672,1.9650039672851562,4.760002136230469,3,0.00022882947700675338,5.771934521021001,86.87000274658203,-2.264720402118302,86.41999816894531,-1.22221528192956,86.2300033569336,0.00022882947700675338
15277,2022-09-09,87.33999633789062,88.16999816894531,87.2699966430664,87.58999633789062,7480100.0,-0.0009151433622782701,-3.615399663523612,-0.2717396712719553,28.876954439809992,33.551268601807436,-0.16576826020948943,2.127274169952102,3.2817200144099417,2.249156249932568,10.560101922795333,0.9000015258789062,-1.117347405346294,-1.6045032501220646,-5.824603042103362,2.615596541859233,-3.7145531461127064,0.5055466458685771,1.9793834159332135,73.22573420653026,45.470354095215356,2.110049895990648,9,-0.3049964904785156,1.7050018310546875,2.8650035858154297,2.0450057983398438,6.7800064086914205,4,0.0029768965781107326,1.6938886726352667,87.41999816894531,5.771934521021001,86.87000274658203,-2.264720402118302,86.41999816894531,0.0029768965781107326
15278,2022-09-12,88.16000366210938,89.16999816894531,87.81999969482422,88.12999725341797,6351500.0,0.009388680542719463,-3.1538317076892377,-0.120025634765625,36.51078544376749,33.16820389902148,-1.2943323824801638,1.140490950913076,2.4154319077084097,1.4815001142010829,10.992599348817794,1.8300018310546875,-1.5270455764431006,-0.6414962768554631,-4.758026971186325,3.475034417475399,-2.699761624020894,1.416769070309968,-3.0900039672851562,75.3659784702128,47.244240273756816,2.0582653471654337,9,-1.0400047302246094,0.8849945068359375,1.984994888305664,1.2249984741210938,6.4499969482421875,0,0.02631578491893083,-3.615399663523612,87.33999633789062,1.6938886726352667,87.41999816894531,5.771934521021001,86.87000274658203,0.02631578491893083
15279,2022-09-13,86.27999877929688,87.61000061035156,86.11000061035156,87.31999969482422,7650000.0,-0.02132491838382844,-1.1739173701756422,-34.65929316043732,33.72092875890462,32.64403931665124,0.4250009566174384,2.8251025548103996,4.186058576193517,3.392757568019647,11.73538864915003,2.0500030517578125,-2.0178203157524024,-2.3055011749267607,-6.477662543269446,1.8666601934159246,-4.391581859098096,-0.21942049075542513,-1.1279991149902315,29.5121837754352,-0.31337387728563826,2.0860806841713395,9,0.8400001525878906,2.7649993896484375,3.5549983978271484,3.1050033569335938,6.980003356933608,1,0.05528516852048804,-3.1538317076892377,88.16000366210938,-3.615399663523612,87.33999633789062,1.6938886726352667,87.41999816894531,0.05528516852048804
15280,2022-09-14,86.94999694824219,87.63999938964844,86.37999725341797,87.0,9418700.0,0.007765393815769128,-1.1176463045596758,0.04807981513406448,37.77952872022966,33.049173182299896,-0.2615257695115787,1.9693944798717098,3.405120106349699,2.7618976350081255,12.545385688979028,1.3600006103515625,-2.322636263254026,-1.4535030364990291,-5.57475231947879,2.667746246480732,-3.5141276779889097,0.6071216049908514,-1.717637313842772,27.45088261693428,-4.2556436541506955,2.0606246414898806,9,0.17000198364257812,2.095001220703125,2.740001678466797,2.4350051879882812,5.990005493164048,2,0.03990800853930643,-1.1739173701756422,86.27999877929688,-3.1538317076892377,88.16000366210938,-3.615399663523612,87.33999633789062,0.03990800853930643
15281,2022-09-15,86.75,87.43000030517578,86.19999694824219,87.1500015258789,8006800.0,-0.002300137495821142,1.5625094374110897,7.999542264266097,35.874811790905596,33.443176215258404,0.1747551665849727,1.93049375718212,3.4737689105324847,3.0264534217668313,13.651073707565972,1.2300033569335938,-2.357630175726513,-1.438999938964841,-5.426876936432677,2.5488770585029954,-3.432938437698766,0.5549385597690843,-1.4388875949096729,20.915029420564476,-10.506613616120564,1.9939384987339208,9,0.3699989318847656,2.2949981689453125,2.8799972534179688,2.6350021362304688,8.919998168945312,3,0.06616712234892819,-1.1176463045596758,86.94999694824219,-1.1739173701756422,86.27999877929688,-3.1538317076892377,88.16000366210938,0.06616712234892819
15282,2022-09-16,87.72000122070312,87.87000274658203,86.4000015258789,86.5999984741211,14842500.0,0.01118157026747113,1.0704158003041,-2.799996185317286,43.80032126984517,34.87465115592463,-0.7888440533557599,0.7069036470945775,2.3848513236279274,2.113734789567559,14.706801346823628,1.470001220703125,-2.2941162720538415,-0.28499870300292685,-3.9777321789895836,3.40773477298373,-2.131365440996248,1.5613680349903944,-2.3317111003356956,52.61444100927496,17.238373178558454,1.846366737993326,9,-0.6000022888183594,1.3249969482421875,1.8974971771240234,1.6650009155273438,9.65000152587892,4,0.05084358210679141,1.5625094374110897,86.75,-1.1176463045596758,86.94999694824219,-1.1739173701756422,86.27999877929688,0.05084358210679141
15283,2022-09-19,86.63999938964844,86.94000244140625,85.63999938964844,86.8499984741211,7748600.0,-0.01231192220731292,5.666562334943954,-0.18749872276074414,45.98479796618302,36.42049327699285,0.397201810875913,1.4318704538424214,3.3383501050527116,3.2606490434728244,15.320185092832633,2.0800018310546875,-2.0530304554714434,-1.0930004119873047,-4.290046320722155,2.1040454967475455,-2.6915233663547298,0.5055225423801204,-1.1760751083094476,44.84298182290936,4.891922634945843,1.598522954367422,9,0.4799995422363281,2.404998779296875,2.767498016357422,2.7450027465820312,11.069999694824219,0,0.08633429604833665,1.0704158003041,87.72000122070312,1.5625094374110897,86.75,-1.1176463045596758,86.94999694824219,0.08633429604833665
15284,2022-09-20,86.0,86.44999694824219,85.58999633789062,86.06999969482422,5454800.0,-0.0073868812806674455,1.0723051043763616,0.3333333333333333,46.25851575865427,37.99674848611343,1.0855123973873901,1.7554787366747462,3.7927995995979416,3.9656362944130166,16.290585957677585,1.0500030517578125,-1.932622910328206,-1.4749996185302763,-4.321156326878935,1.3711570898183822,-2.8980779727045984,-0.05192126435595412,-0.4619542409088808,17.982566213254366,-25.031264849874127,1.4230783541743268,9,1.3799972534179688,3.0449981689453125,3.6049976348876953,3.3850021362304688,12.410003662109375,1,0.10011628616687873,5.666562334943954,86.63999938964844,1.0704158003041,87.72000122070312,1.5625094374110897,86.75,0.10011628616687873
15285,2022-09-21,84.52999877929688,86.5,84.5199966430664,86.25,7190800.0,-0.01709303745003632,-1.275858742644673,24.571553133514985,46.456014708890876,39.47362876191007,2.4458885491779228,2.9290941980287073,5.078910438037525,5.426154179689945,17.719687915555326,1.9800033569335938,-1.7439340096497347,-2.661500930786133,-5.4943110875266115,0.17130922595434583,-4.077906009156365,-1.2450958524159006,4.6399993896484375,0.29857068678090243,-45.73229088271082,1.416405078370236,9,2.3149986267089844,4.239997863769531,5.07499885559082,4.855003356933594,15.209999084472642,2,0.10327698430148047,1.0723051043763616,86.0,5.666562334943954,86.63999938964844,1.0704158003041,87.72000122070312,0.10327698430148047
15286,2022-09-22,87.51000213623047,88.1500015258789,84.55000305175781,84.55000305175781,12329700.0,0.03525379628496417,-1.4324321537838973,-1.7209284789127233,51.39535021261748,41.97567273666646,-0.5811156354396303,-0.2611977676642141,1.9403727893248117,2.4521433886745427,18.715982383509868,3.6200027465820312,-1.4994930074787476,0.44350242614746094,-2.0680645598255154,2.9550694121204373,-0.8122810668390343,1.6992859191339562,1.5669960021972713,82.36918653529274,33.579946589581944,1.2557834929864888,9,-0.6650047302246094,1.2599945068359375,2.0949954986572266,1.875,13.259994506835938,3,0.062050053395298344,-1.275858742644673,84.52999877929688,1.0723051043763616,86.0,5.666562334943954,86.63999938964844,0.062050053395298344
15287,2022-09-23,86.77999877929688,88.01000213623047,86.08999633789062,87.4000015258789,9038500.0,-0.008341941939358777,1.086958324522231,-0.20946045214486575,52.16363021909123,43.714877711702435,0.06827857144368465,0.20441837247088301,2.4965443270262,3.200561064620757,19.511172932040825,1.9200057983398438,-1.2948558895831042,-0.11200103759765057,-2.121113822838737,1.8971117476434358,-1.1165574302181938,0.8925553550228926,2.2058593292236424,62.25892827117732,10.375781067277707,1.0045563926205405,9,-0.44499969482421875,1.9899978637695312,3.039999008178711,2.6050033569335938,14.419998168945327,4,0.1024429536148983,-1.4324321537838973,87.51000213623047,-1.275858742644673,84.52999877929688,1.0723051043763616,86.0,0.1024429536148983
15288,2022-09-26,86.18000030517578,86.70999908447266,85.29000091552734,86.12000274658203,8841000.0,-0.00691401800600433,1.5357220708446866,-0.09676982710884144,49.08537524997572,45.42203843293255,0.39993440745610087,0.5922022858096057,2.8773378978621906,3.824453822226616,20.636215352276206,1.4899978637695312,-1.153224728817662,-0.5579994201660128,-2.2500069558891482,1.1340081155571227,-1.4040031880275876,0.28800434769556205,2.7165405740356476,45.730066919998656,-6.3587102953026715,0.846003767861568,9,0.154998779296875,2.589996337890625,3.8374977111816406,3.2050018310546875,13.580001831054702,0,0.12984453935693718,1.086958324522231,86.77999877929688,-1.4324321537838973,87.51000213623047,-1.275858742644673,84.52999877929688,0.12984453935693718
15289,2022-09-27,85.83999633789062,87.62999725341797,85.66999816894531,86.81999969482422,6532100.0,-0.0039452769329444415,-1.9696962691096147,-16.334053916581894,46.04148719629802,46.340033819162386,0.7498109610754256,0.8373076471768854,3.0741299976314167,4.163944224049715,20.801284115709784,1.9599990844726562,-0.9658052284854364,-0.8105033874511776,-2.4979874683468495,0.8769806934444944,-1.6542454278990135,0.0332386529966584,2.969013656597909,36.36357904294314,-13.33759126777327,0.8437420404478375,9,0.49500274658203125,2.5300025939941406,4.460000991821289,3.5450057983398438,13.560005187988281,1,0.13828055979707088,1.5357220708446866,86.18000030517578,1.086958324522231,86.77999877929688,-1.4324321537838973,87.51000213623047,0.13828055979707088
15290,2022-09-28,86.77999877929688,87.25,86.19999694824219,86.98999786376953,6840000.0,0.010950634686727412,1.8767074610954924,0.2142840460564729,47.611946926839934,47.6441599453773,-0.24232468359767267,-0.11654591842855666,1.9982409845757587,3.2370322298412333,20.521588148533564,1.410003662109375,-0.9284402452321387,0.1344989776611385,-1.5507130433838086,1.8197109987060855,-0.708107032861335,0.977104988183612,1.9432309481632188,61.94435202041287,16.22612229635876,0.8426060105224737,9,-0.44499969482421875,0.9749984741210938,3.594999313354492,2.6050033569335938,11.970001220703125,2,0.13401711277261596,-1.9696962691096147,85.83999633789062,1.5357220708446866,86.18000030517578,1.086958324522231,86.77999877929688,0.13401711277261596
15291,2022-09-29,86.63999938964844,87.41999816894531,86.2300033569336,87.0,6601300.0,-0.0016132679375173709,-1.0169528784979052,1.7142960944595822,47.399718404382185,48.04409296032586,-0.13362153780082053,0.13097998086209373,2.085290047358754,3.3833734012123386,19.595718115067775,1.1899948120117188,-0.6952764761585968,-0.06950035095215412,-1.6426510701605537,1.5036503682562454,-0.8560757105563539,0.7170750086520457,1.9991656761237806,49.63227456832232,7.088138859948749,0.7865753596042001,9,-0.30500030517578125,0.9899978637695312,3.3074989318847656,2.7450027465820312,12.559997558593764,3,0.15120035279785848,1.8767074610954924,86.77999877929688,-1.9696962691096147,85.83999633789062,1.5357220708446866,86.18000030517578,0.15120035279785848
15292,2022-09-30,86.12000274658203,87.62000274658203,86.0999984741211,87.25,9035600.0,-0.006001808018578192,-1.5982850249421277,3.1388759377781543,42.24924329341432,47.62903133001823,0.15147688903043388,0.600650896124705,2.5294057236294805,3.918727815451973,18.79685915545906,1.5200042724609375,-0.5717318124468704,-0.5379970550537081,-2.1178528205721534,1.0418587104647372,-1.3279249378129379,0.25193082770552166,2.4367789507360698,35.470219231320996,-2.8014621095982477,0.7899278827592231,9,0.214996337890625,1.5099945068359375,4.13249397277832,3.2649993896484375,13.949996948242188,4,0.17011139606664494,-1.0169528784979052,86.63999938964844,1.8767074610954924,86.77999877929688,-1.9696962691096147,85.83999633789062,0.17011139606664494
15293,2022-10-03,87.55000305175781,87.9000015258789,86.0199966430664,86.72000122070312,9186900.0,0.01660474058952044,1.4575246833549416,-0.7345166800575245,54.996080258066684,48.59987182995294,-1.26935022908296,-0.7645887521092618,1.0395437772654361,2.5098421925428056,18.105899416317943,1.8800048828125,-0.3651940604838302,0.8260032653808622,-0.7884775226636407,2.440484053425365,0.018762871358617872,1.6332436594031066,0.926042944475256,84.30502478694179,43.069507042996634,0.8072403940222505,10,-1.2150039672851562,0.07999420166015625,2.732494354248047,1.8349990844726562,13.949996948242188,0,0.15591083290328145,-1.5982850249421277,86.12000274658203,-1.0169528784979052,86.63999938964844,1.8767074610954924,86.77999877929688,0.15591083290328145
15294,2022-10-04,88.38999938964844,88.6500015258789,87.0,87.54000091552734,7373000.0,0.0095944752554038,1.4087565225623577,1.0240922878941079,55.59006947011269,49.61476680342203,-1.9385296347282832,-1.5277592781035167,0.13467254382555893,1.6740246918682828,17.27043711359743,1.6500015258789062,-0.3304347789545261,1.5674995422363338,-0.20184148735953045,3.336840571832198,0.6828290274384017,2.452170057034266,-3.8700027465820312,90.11400556973776,45.18773322272744,0.8846705147979302,10,-1.7899971008300781,-1.5450019836425781,1.8924980163574219,0.9950027465820312,13.199996948242188,1,0.12863449287356388,1.4575246833549416,87.55000305175781,-1.5982850249421277,86.12000274658203,-1.0169528784979052,86.63999938964844,0.12863449287356388
15295,2022-10-05,88.38999938964844,88.77999877929688,88.0199966430664,88.58000183105469,6065700.0,0.0,1.576294418869291,-0.22353268528242273,56.466870518184784,50.17826905959617,-1.4901080909603763,-1.484138818501009,0.043959179563756834,1.6520598393060197,15.939154452883187,0.7600021362304688,-0.24931506519149593,1.491499710083005,-0.41193072634590067,3.3949301465119106,0.539784491868545,2.443214928297465,-3.7874026489257773,85.86959826846049,36.34020472494696,0.9517152182144547,10,-1.3549995422363281,-1.5450019836425781,1.5149974822998047,0.9950027465820312,13.5,2,0.12456162701953666,1.4087565225623577,88.38999938964844,1.4575246833549416,87.55000305175781,-1.5982850249421277,86.12000274658203,0.12456162701953666
15296,2022-10-06,87.44000244140625,88.01000213623047,87.2300033569336,87.76000213623047,8055500.0,-0.010747787699989964,-1.1081108946006413,1.6841872791519434,48.89415995930991,49.814994586287135,-0.6158477882809592,-0.5613469066532986,0.8922675995037821,2.5810509307819416,14.924857357360155,1.1599960327148438,-0.1389460747874267,0.5405025482177734,-1.3641023884747199,2.4451074849102667,-0.4117999201284732,1.49280501656402,-2.6703096191406246,51.44944562540255,2.214854148029829,0.9523024683462447,10,-0.4050025939941406,-0.5950050354003906,2.2199954986572266,1.9449996948242188,10.519996643066406,3,0.12934580561308429,1.576294418869291,88.38999938964844,1.4087565225623577,88.38999938964844,1.4575246833549416,87.55000305175781,0.12934580561308429
15297,2022-10-07,87.5999984741211,88.30000305175781,87.12000274658203,87.87999725341797,8837400.0,0.00182978074391138,1.1071238811460333,0.8749970197649191,54.08858287545044,50.37090654467321,-0.7233640431605863,-0.7387411396938433,0.6719325569293346,2.370268964105577,14.299695190562844,1.1800003051757812,0.1011930183138503,0.6874984741210994,-1.2332470457062357,2.6082439939484345,-0.2728742857925681,1.647871234034767,-2.669893413574215,57.246398845640336,7.148286291598893,0.9603727599136708,10,-0.375,-0.7550010681152344,1.4900016784667969,1.9550018310546875,12.75,4,0.13242007621207885,-1.1081108946006413,87.44000244140625,1.576294418869291,88.38999938964844,1.4087565225623577,88.38999938964844,0.13242007621207885
15298,2022-10-10,90.4800033569336,91.58999633789062,89.70999908447266,89.93000030517578,14485000.0,0.03287676864130673,-2.797953175814183,-1.9643051771117166,66.02289800135014,52.59106330079012,-3.2735134629253224,-3.621712858815883,-2.21684653762955,-0.5551480196096179,14.879203423734232,3.9899978637695312,0.13034084662372436,3.451503372192377,1.005208824911918,5.897797919472836,2.2283560985521547,4.6746506458326,-5.395902547636709,75.81712709018981,20.762001532411638,1.2231472736402265,10,-1.6750068664550781,-2.425006866455078,-1.5900020599365234,-0.04000091552734375,9.1199951171875,0,0.10599022968709626,1.1071238811460333,87.5999984741211,-1.1081108946006413,87.44000244140625,1.576294418869291,88.38999938964844,0.10599022968709626
15299,2022-10-11,91.0500030517578,91.9800033569336,90.1999969482422,90.43000030517578,9743500.0,0.006299731141428122,-2.296279289907449,1.1272714662227512,74.92356024362726,55.62568700265538,-3.382455152891424,-4.022256166981521,-2.7630652658004493,-1.1533358693214808,14.730627498984378,1.780006408691392,0.22695926957067059,3.7830028533935405,0.7777344396779284,6.7882712671091525,2.2803686465357345,5.2856370602513465,-5.575548510745293,80.8641936547304,18.1027059776925,1.502634206857806,10,-2.0500030517577983,-2.8000030517577983,-2.4675025939941264,-0.6100006103515483,8.879997253417983,1,0.11477206587573474,-2.797953175814183,90.4800033569336,1.1071238811460333,87.5999984741211,-1.1081108946006413,87.44000244140625,0.11477206587573474
15300,2022-10-12,90.41999816894531,91.72000122070312,90.37000274658205,91.25,8522200.0,-0.006919328519454981,-1.9032453895124293,-1.3387067003015134,63.56008910674967,57.42128374736288,-2.438222062603117,-3.2875107260132523,-2.0864509877177966,-0.5553090551750159,14.594117500307805,1.3499984741210795,0.4218967257804138,2.9794979095458984,-0.33360657674330696,6.292602395835104,1.3229456664012957,4.636050152690501,-4.425099722659127,67.90113185036341,7.305116570046884,1.6565522431446038,10,-1.4199981689453125,-2.1699981689453125,-1.8999977111816406,0.0200042724609375,11.889999389648452,2,0.12353459848644022,-2.296279289907449,91.0500030517578,-2.797953175814183,90.4800033569336,1.1071238811460333,87.5999984741211,0.12353459848644022
15301,2022-10-13,92.48999786376952,92.72000122070312,89.2699966430664,89.5,9382800.0,0.022893162317439097,1.0,-3.602399117565936,73.65368363232514,60.91066600724186,-4.013159161269698,-5.170531214703928,-4.085149173280556,-2.668886663427969,14.082713434481425,3.4500045776367188,0.7722863004166953,4.762497711181624,0.7753499897202119,8.749645432643035,2.7689238504509177,6.756071571912329,-6.016291024631542,95.89279607848988,34.040365271993714,1.9935738607307085,10,-3.1199989318847514,-3.8699989318847514,-4.014999389648423,-2.094997406005845,11.740005493164077,3,0.10163262777586368,-1.9032453895124293,90.41999816894531,-2.296279289907449,91.0500030517578,-2.797953175814183,90.4800033569336,0.10163262777586368
15302,2022-10-14,92.18000030517578,93.36000061035156,91.73999786376952,92.2699966430664,9847600.0,-0.0033516873797568847,-2.340207645115552,-0.030099131166992144,75.46689567805777,63.185201053907534,-3.076699225690504,-4.752956262985947,-3.6801917862162696,-2.409182832678411,13.97356947461043,1.6200027465820455,1.0555507630451757,4.2295001983642635,-0.22713340982328134,8.686133806551808,2.001183394270484,6.457817002458043,-5.081664027881288,71.14916477797364,6.9575691745269665,2.2283168040937755,10,-2.0,-3.240001678466797,-3.7050018310546875,-1.7849998474121094,13.430000305175781,4,0.06270339292863225,1.0,92.48999786376952,-1.9032453895124293,90.41999816894531,-2.296279289907449,91.0500030517578,0.06270339292863225
15303,2022-10-17,94.12000274658205,94.37000274658205,92.4499969482422,92.83999633789062,12139700.0,0.021045806411191137,1.1573021186494818,-14.222872160054413,80.94173433621702,66.0020527056969,-4.455257725791995,-6.433702286375464,-5.519754036677526,-4.401641925714685,13.654496964413044,2.190002441406264,1.4364666416063443,5.7955024719238395,0.6066409602424301,10.984363983605249,3.201071716083135,8.389933227764544,-6.270266749320697,95.09804508218794,26.255088912271006,2.594430755840703,10,-3.375000000000014,-4.675003051757827,-6.0800037384033345,-3.910003662109389,12.77999877929686,0,0.0661920478722604,-2.340207645115552,92.18000030517578,1.0,92.48999786376952,-1.9032453895124293,90.41999816894531,0.0661920478722604
15304,2022-10-18,94.61000061035156,95.31999969482422,94.0199966430664,94.41999816894531,9530400.0,0.0052060969981995164,-1.6262542192629583,0.148438664147388,80.27844650570006,68.64778337097638,-4.4367318070265895,-6.583106603203731,-5.9363638002181744,-4.927568925111046,13.439790458479155,1.3000030517578125,2.0009974125593857,5.855000305175778,0.08232500806687426,11.627675602284683,2.9686626566213192,8.741337953730238,-5.847427268185314,88.2644838622624,17.782664710492966,2.886337648554452,10,-3.3899993896484375,-4.69000244140625,-6.527502059936523,-4.400001525878906,12.209999084472656,1,0.05274281610377196,1.1573021186494818,94.12000274658205,-2.340207645115552,92.18000030517578,1.0,92.48999786376952,0.05274281610377196
15305,2022-10-19,93.26000213623048,94.91000366210938,93.0999984741211,94.91000366210938,8546100.0,-0.014269088525651785,1.1939436535055878,-8.684106970767674,73.40879280138705,71.37163146454051,-2.5963047596186044,-4.791190864701434,-4.560356241816535,-3.598721788423873,12.473347098396516,1.8100051879882812,2.2673393043995276,4.068501663208025,-1.6792065497521662,9.816209876168216,1.1946475567279293,6.94235576968812,-3.4482405776389555,65.95047075232121,-6.872544974666127,2.873854106480097,10,-2.040000915527358,-3.3400039672851705,-5.177503585815444,-3.0500030517578267,14.239997863769517,2,0.07152045910530891,-1.6262542192629583,94.61000061035156,1.1573021186494818,94.12000274658205,-2.340207645115552,92.18000030517578,0.07152045910530891
15306,2022-10-20,92.94000244140624,93.4000015258789,92.36000061035156,93.1999969482422,7626000.0,-0.003431264073496476,2.1515004392657326,0.15757228266651263,74.46198792322224,73.63534313651515,-1.5802661326761722,-4.2620486068200165,-4.206891309112265,-3.3142437189384424,12.461310160571513,1.0400009155273438,2.484309712264931,3.477001953124983,-2.4465690940328386,9.400573000282805,0.5152164295460722,6.438787476703894,-2.2469227810174743,33.51966379534466,-42.20946873226034,2.961785523578912,10,-0.6450042724609233,-3.0200042724609233,-4.857503890991197,-2.7300033569335795,15.509994506835966,3,0.10081767668442687,1.1939436535055878,93.26000213623048,-1.6262542192629583,94.61000061035156,1.1573021186494818,94.12000274658205,0.10081767668442687
15307,2022-10-21,95.66999816894531,95.95999908447266,92.63999938964844,92.83999633789062,10297200.0,0.029373742799933655,-1.0557300844194804,-10.884852397439975,76.64042099867041,74.81506791399518,-3.4030119024548497,-6.631900102963414,-6.862627100836207,-6.04748134751101,12.834666919693797,3.3199996948242188,2.7892371643204683,5.762497711181638,-0.6290759167478797,12.154071339111155,2.566710897216879,8.958284525146397,-4.236611303046871,91.94441559872759,16.58542748114347,3.195786813964759,10,-3.0550003051757812,-5.430000305175781,-7.587499618530273,-5.459999084472656,13.169998168945312,4,0.08947429028766174,2.1515004392657326,92.94000244140624,1.1939436535055878,93.26000213623048,-1.6262542192629583,94.61000061035156,0.08947429028766174
15308,2022-10-24,97.37000274658205,98.41999816894531,96.2699966430664,96.4499969482422,11414900.0,0.01776946388809031,-2.359360564572294,0.32509017776747345,77.88821182613137,75.14447364538452,-4.495655243470367,-7.853233492484648,-8.53446359896651,-7.7266645422977405,13.10535128933622,2.75,3.378265323096201,6.903002166748067,-0.04919383825719592,13.85519817175333,3.4269041642454425,10.379100169250691,-5.1218256813402405,82.67333588485928,8.801510588766973,3.4760980025026296,10,-3.525005340576186,-5.900005340576186,-9.287504196167006,-7.160003662109389,12.75,0,0.0846256303927111,-1.0557300844194804,95.66999816894531,2.1515004392657326,92.94000244140624,1.1939436535055878,93.26000213623048,0.0846256303927111
15309,2022-10-25,97.70999908447266,98.29000091552734,96.3499984741211,96.86000061035156,8747900.0,0.0034917975587973604,-1.0748658738091839,0.9239055619594152,78.34550680032658,76.78729783355973,-4.237164292058239,-7.650614278944872,-8.828220437587248,-8.02544851263093,14.02032964531455,1.94000244140625,3.9541319446360035,6.649498367309576,-0.6571518113772612,13.956148545996413,2.9961732779661503,10.302823456653002,-5.069999694824219,88.28383877043319,15.271613611782271,3.653325089343421,10,-3.865001678466797,-6.240001678466797,-9.627500534057617,-7.5,12.090003967285142,1,0.09405385863796067,-2.359360564572294,97.37000274658205,-1.0557300844194804,95.66999816894531,2.1515004392657326,92.94000244140624,0.09405385863796067
15310,2022-10-26,98.41000366210938,99.27999877929688,98.0,98.29000091552734,10374700.0,0.00716410381942123,-2.65711545378252,0.14117995530064356,83.8789362768938,77.92343701628958,-4.11760667036738,-7.8364322181556645,-9.472575595216838,-8.678314849233686,15.088213253999754,1.5699996948242188,4.167509269068475,6.768002700805667,-0.9441687591124293,14.480174160723763,2.911916970846619,10.624088430764715,-4.614004516601568,87.42781289897223,11.205220224337538,3.856085729959048,10,-2.900005340576172,-6.510005950927734,-10.197505950927734,-8.200004577636719,11.629997253417969,2,0.08545875134392378,-1.0748658738091839,97.70999908447266,-2.359360564572294,97.37000274658205,-1.0557300844194804,95.66999816894531,0.08545875134392378
15311,2022-10-27,99.73999786376952,101.5,99.5,99.83999633789062,12218400.0,0.013514827275351804,-5.896620670604175,-0.8333015449171507,84.96543480076123,78.97883025214551,-4.817666156946885,-8.574295568083116,-10.744825569625291,-9.951840584369265,16.535743942626073,3.089996337890625,4.282592360558198,7.442996978759751,-0.6939309568277849,15.579924914347288,3.374533010965976,11.511460946553527,-4.847198791503899,80.13541743807345,1.449985544376574,4.06846396779377,10,-2.809997558593736,-6.714996337890611,-11.932500839233384,-9.805000305175767,10.270004272460966,3,0.07780230902781371,-2.65711545378252,98.41000366210938,-1.0748658738091839,97.70999908447266,-2.359360564572294,97.37000274658205,0.07780230902781371
15312,2022-10-28,100.7699966430664,101.13999938964844,98.5500030517578,100.23999786376952,11228000.0,0.010326837791832633,3.0787206689815316,-5.300068665597924,83.17213710681064,79.22665278221147,-5.029990643376337,-8.907153605533594,-11.715526556260755,-10.929027312718972,17.986478682823602,2.589996337890639,4.74267396177126,7.740496063232428,-0.6875375732383446,16.1685296997032,3.5264792449970344,11.95451288146782,-4.555757385253912,86.04200978254052,6.704851749864659,4.214016818235388,10,-3.839996337890625,-7.374996185302734,-12.962499618530273,-10.834999084472656,8.160003662109375,4,0.07621316424549307,-5.896620670604175,99.73999786376952,-2.65711545378252,98.41000366210938,-1.0748658738091839,97.70999908447266,0.07621316424549307
15313,2022-10-31,101.1999969482422,101.36000061035156,99.30999755859376,99.9499969482422,11043800.0,0.004267146169498082,1.611456673016396,2.3584959981573617,83.01885855882338,79.5311430103363,-4.861295717940052,-8.708591533539902,-12.101931631816157,-11.287211829055835,19.739737545849078,2.0500030517577983,4.936187100042915,7.487996673583993,-1.2757662555442266,16.251759602712212,3.106115209019876,11.86987813814811,-3.928605541992212,94.17469975008213,14.409798681110132,4.381881464564111,10,-4.2699966430664205,-7.80499649047853,-13.64749908447267,-11.264999389648452,8.889999389648423,0,0.07549406739168019,3.0787206689815316,100.7699966430664,-5.896620670604175,99.73999786376952,-2.65711545378252,98.41000366210938,0.07549406739168019
15314,2022-11-01,99.76000213623048,101.06999969482422,98.9499969482422,100.6500015258789,11079300.0,-0.014229198176242908,1.4508762800215047,-0.7119995117187387,78.86283250728638,80.13714742210288,-2.9211372540406018,-6.71752033086473,-10.604516788133267,-9.759414206005971,21.81019461898332,2.25,5.142637311099378,5.479501724243178,-3.3057443190416222,14.264747767527979,1.0868787026007851,9.872124745885571,-1.6428890112304941,50.28577532087094,-29.700068656652164,4.392623021642398,11,-2.8300018310547017,-6.175003051757827,-12.207504272460952,-9.825004577636733,11.08999633789061,1,0.10384924206601487,1.611456673016396,101.1999969482422,3.0787206689815316,100.7699966430664,-5.896620670604175,99.73999786376952,0.10384924206601487
15315,2022-11-02,99.4000015258789,101.02999877929688,98.9800033569336,99.6500015258789,9503500.0,-0.0036086668268107136,-2.761472128118263,0.2808990690417862,73.8770226878483,80.07215128483912,-1.7864489899544083,-5.78709303498195,-10.159146887293787,-9.299719722044244,23.903383795281115,2.0499954223632812,5.086456985698177,4.569001007080075,-4.04014816787469,13.178150182034841,0.2644264196026995,8.873575594557451,-0.6063110258789095,28.813537404762123,-47.129427616696056,4.304574587477383,11,-2.3300018310546875,-5.640003204345703,-12.047502517700195,-9.465003967285156,9.379997253417969,2,0.10462778034436182,1.4508762800215047,99.76000213623048,1.611456673016396,101.1999969482422,3.0787206689815316,100.7699966430664,0.10462778034436182
15316,2022-11-03,98.75,99.23999786376952,98.0,99.0,9912700.0,-0.006539250662985885,2.3972743044669733,1.0,72.18097286437329,79.576657047695,-0.25214487649992634,-4.475807256799186,-9.423443977851989,-8.517983548735685,25.71824768305352,1.4000015258789062,5.025566271873373,3.353499603271487,-4.677935836612036,11.38493504315501,-0.6622181166702745,7.369217323213249,2.75,22.321424516691568,-51.98782439236065,4.015717719941759,11,0.13499832153320312,-4.990001678466797,-11.705001831054688,-8.94000244140625,10.220001220703125,3,0.11432912319521371,-2.761472128118263,99.4000015258789,1.4508762800215047,99.76000213623048,1.611456673016396,101.1999969482422,0.11432912319521371
15317,2022-11-04,99.1999969482422,99.37999725341795,97.95999908447266,99.0,8877600.0,0.0045569311214399555,4.07144414168958,-0.7999877929688068,69.06906958508523,78.59675235424541,-0.16623434873471865,-4.229027308191547,-9.78912524419772,-8.824308168726574,27.861215169807497,1.4199981689452983,5.180585314016426,3.2234966278076342,-4.079666823407123,10.526660079022392,-0.4280850977997517,6.87507835341502,2.230003051757805,36.470509037462975,-33.75464549182044,3.651581725607381,11,-0.27499771118165484,-5.439998626708999,-12.21749877929689,-10.24499893188478,11.710006713867173,4,0.10897182984419262,2.3972743044669733,98.75,-2.761472128118263,99.4000015258789,1.4508762800215047,99.76000213623048,0.10897182984419262
15318,2022-11-07,100.06999969482422,100.36000061035156,97.66999816894531,98.5,8644500.0,0.00877018924744477,1.50232607654229,7.850118257419141,69.92701949395348,77.66136487575952,-0.6850006855816986,-4.578474756731822,-10.530404271024594,-9.546196659154461,28.61256732935542,2.69000244140625,5.413381778363998,3.61399955749512,-3.424148967692034,10.652148082682274,0.09492529490154311,7.133073820088697,1.2212002685546963,70.58824849375624,2.535687737950937,3.5190742625935743,11,-0.4850006103515625,-6.310001373291016,-13.087501525878906,-11.300003051757812,11.48000335693358,0,0.08853802975288527,4.07144414168958,99.1999969482422,2.3972743044669733,98.75,-2.761472128118263,99.4000015258789,0.08853802975288527
15319,2022-11-08,101.5,101.97000122070312,99.52999877929688,100.06999969482422,8503900.0,0.014290000095300792,1.0590714039679243,0.9108283969035343,79.89841493413394,77.21908472656398,-1.6995814834631489,-5.465674380845826,-11.75857260854832,-10.822415133758142,29.403141928376535,2.44000244140625,5.435780625483957,4.521500015258795,-2.3770245861450547,11.420024616662644,1.072237714556863,7.970762315960727,-3.8300018310546875,89.06974681073793,19.894071595601318,3.449262300701928,11,-1.6800003051757812,-7.0149993896484375,-14.517501831054688,-12.730003356933594,8.129997253417955,1,0.0846305057920258,1.50232607654229,100.06999969482422,4.07144414168958,99.1999969482422,2.3972743044669733,98.75,0.0846305057920258
15320,2022-11-09,101.58999633789062,103.76000213623048,101.27999877929688,101.3000030517578,10602900.0,0.0008866634274937724,-14.030239977805607,0.2027924645073272,81.91882542127804,76.88057257328806,-1.4427825828496452,-4.928629051590917,-11.618640981061674,-10.752234016690949,30.406378325526035,2.480003356933608,5.301625223855893,4.052996444702146,-2.40438297413543,10.510375863539721,0.8243067352833577,7.2816861541209335,-3.9199981689453125,64.3677440934868,-8.93325249503701,3.228689709418786,11,-0.8749961853027344,-6.149993896484375,-14.867496490478516,-12.819999694824219,7.610000610351577,2,0.09115072812318536,1.0590714039679243,101.5,1.50232607654229,100.06999969482422,4.07144414168958,99.1999969482422,0.09115072812318536
15321,2022-11-10,101.88999938964844,102.80999755859376,100.5999984741211,102.6999969482422,9556000.0,0.002953076706096125,3.291265443986754,-2.7931596948170654,77.96764366869745,76.30229552460882,-1.5709361676225058,-4.730853073879786,-11.631487857359772,-10.943136871018694,32.11152009815298,2.2099990844726705,5.141753926386869,3.8829994201660156,-2.3934843633300744,10.159483203662106,0.7447575284179635,7.021241311914068,-3.9764010620117176,69.29389936972957,-1.5807186278906897,3.138241891748047,11,-1.1749992370605469,-6.4499969482421875,-14.950000762939453,-13.120002746582031,7.550003051757798,3,0.0676219396498341,-14.030239977805607,101.58999633789062,1.0590714039679243,101.5,1.50232607654229,100.06999969482422,0.0676219396498341
15322,2022-11-11,97.95999908447266,100.80999755859376,97.33000183105469,100.52999877929688,13342800.0,-0.038571011175951075,1.2236413937672799,3.1728486926380275,52.20972562735378,72.87905853222333,2.1440140593305017,-0.36430544634841056,-7.511783693633021,-6.943824477734353,32.910987004507355,4.55999755859375,4.7344160267636255,-0.33600082397461506,-5.983553548776911,5.311551900827681,-3.159777186375763,2.4877755384265328,5.800003051757827,9.797779525933393,-57.12301073439794,2.8237763624011474,11,2.585002899169922,-2.5199966430664062,-11.020000457763672,-9.19000244140625,11.75,4,0.11239283625080843,3.291265443986754,101.88999938964844,-14.030239977805607,101.58999633789062,1.0590714039679243,101.5,0.11239283625080843
15323,2022-11-14,100.3499984741211,101.69000244140624,98.6999969482422,98.6999969482422,8958200.0,0.024397707349787634,-2.624245731010945,-0.6420240162681217,58.571429986901194,70.62445825218052,-0.4238050219377243,-2.385968009423351,-9.650737112015321,-9.295257023307585,33.3706142980778,3.7300033569335795,4.198775378921411,1.7424987792968807,-3.61503131592778,7.100028874521541,-0.9362662683154497,4.421263826909211,3.281403656005878,46.967286154488605,-16.538591952583516,2.6787650476123277,11,0.19500350952148438,-3.8349990844726562,-13.315000534057617,-11.580001831054688,10.760002136230469,0,0.10523174238723643,1.2236413937672799,97.95999908447266,3.291265443986754,101.88999938964844,-14.030239977805607,101.58999633789062,0.10523174238723643
15324,2022-11-15,99.5999984741211,100.73999786376952,98.70999908447266,100.4000015258789,7965900.0,-0.007473841668203085,1.7432495128514764,-0.48484988602157914,53.851118558897724,68.39935779340824,0.3364979739342999,-1.310133251384741,-8.659355219940778,-8.528702688627263,33.43669999642509,2.029998779296861,3.659745511062681,0.7429988861083956,-4.285340012749714,5.771337784966505,-1.771170563320652,3.2571683355374432,3.905375650024439,35.3032120580023,-24.136678585624985,2.5141694494290516,11,0.9450035095214844,-3.0849990844726562,-11.170001983642578,-10.830001831054688,11.639999389648423,1,0.11997996747702411,-2.624245731010945,100.3499984741211,1.2236413937672799,97.95999908447266,3.291265443986754,101.88999938964844,0.11997996747702411
15325,2022-11-16,99.93000030517578,100.8000030517578,99.48999786376952,99.58000183105469,8757700.0,0.003313271446890864,-3.9433560293077714,-0.43749642373495584,50.65744803298861,66.00785503436549,0.10011035645969457,-1.1750603502909485,-8.753670949163961,-8.860501230270813,34.18644229741206,1.3100051879882812,3.0756189247938153,0.7395008087158175,-3.5573871391512455,5.03638875658288,-1.4089431652177211,2.887944782649356,3.451866373107933,47.445264620465046,-8.989435915736543,2.1484439739335337,11,0.6150016784667969,-3.4150009155273438,-11.305000305175781,-11.160003662109375,11.930000305175781,2,0.0970679167279036,1.7432495128514764,99.5999984741211,-2.624245731010945,100.3499984741211,1.2236413937672799,97.95999908447266,0.0970679167279036
15326,2022-11-17,102.30999755859376,102.3499984741211,100.2699966430664,100.41000366210938,8496800.0,0.02381664411237594,1.1010164841516326,5.42857765667579,54.873422030704006,64.43056086165646,-1.9241390490408747,-2.969327509701415,-10.883197696898364,-11.188236583916463,35.66955516704214,2.4199981689453125,2.6866878469086117,2.650998306274431,-0.7198717351903099,6.021868347739172,0.9655632855420606,4.336433327006802,0.9508318227453714,99.20316848054911,44.59216487764806,1.6854350207323672,11,-1.764995574951186,-5.794998168945327,-13.684997558593764,-13.540000915527358,9.810005187988281,3,0.06734434125758315,-3.9433560293077714,99.93000030517578,1.7432495128514764,99.5999984741211,-2.624245731010945,100.3499984741211,0.06734434125758315
15327,2022-11-18,104.2300033569336,104.5999984741211,102.62999725341795,102.62999725341795,11626300.0,0.018766551110904084,-1.462492132216877,0.8421111807128299,58.76230841020454,63.19003740790659,-3.414695435751142,-4.442950417343852,-12.522679102470903,-13.05418484536682,36.35850759905842,2.2900009155273295,2.5212790365584397,4.143003845214849,0.7312163089954709,7.554791381434228,2.43711007710516,5.848897613324539,-6.900001525878906,93.72889794071055,42.29978350830992,1.7058937681096877,11,-3.265003204345703,-6.060005187988281,-15.235004425048828,-15.460006713867188,6.849998474121094,4,0.0499855983562727,1.1010164841516326,102.30999755859376,-3.9433560293077714,99.93000030517578,1.7432495128514764,99.5999984741211,0.0499855983562727
15328,2022-11-21,105.61000061035156,105.87000274658205,104.2300033569336,105.0,8899300.0,0.013239923332748926,1.9026412444636012,0.38124892712048336,66.97619655937837,61.75423536626708,-4.38760454185396,-5.45358385740991,-13.62676780059924,-14.350155099763228,36.38317890274704,1.6399993896484517,2.4744454991185023,5.111001205444339,1.1369276255511522,9.085074785337525,3.1239644154977384,7.098037995390939,-8.134598846435551,96.3686871054772,42.944514871400074,1.9870367899465957,11,-4.009998321533203,-6.494998931884766,-16.05000114440918,-16.670001983642578,5.209999084472656,0,0.038822066569699665,-1.462492132216877,104.2300033569336,1.1010164841516326,102.30999755859376,-3.9433560293077714,99.93000030517578,0.038822066569699665
15329,2022-11-22,106.9000015258789,107.0999984741211,106.0500030517578,106.12999725341795,8295700.0,0.012214760989224915,-1.2580724552076796,1.2623008229732329,70.64977557149027,60.50211871629065,-5.398802970473568,-6.345108735020602,-14.559574151696694,-15.567733601089841,36.51215933886617,1.4899978637695312,2.5432928243312602,5.941501998901373,1.262557290865459,10.620446706937287,3.602029644883416,8.28097435291933,-9.08881572265625,97.37191941916352,39.14782940726652,2.339472354017958,11,-4.685001373291016,-7.170001983642578,-16.80500030517578,-17.455001831054688,4.0499954223632955,1,0.039382591434794945,1.9026412444636012,105.61000061035156,-1.462492132216877,104.2300033569336,1.1010164841516326,102.30999755859376,0.039382591434794945
15330,2022-11-23,106.81999969482422,107.3000030517578,106.3000030517578,106.75,5749600.0,-0.0007483800740201163,-1.0618692926638744,0.09090819015912481,72.93916394172862,59.94339874662745,-5.027614380819358,-5.9055255328151475,-14.137542154446976,-15.418552108136396,36.36808367914083,1.0,2.5478144354331675,5.441000366210943,0.24352246792673782,10.638478264495149,2.8422614170688405,8.039739315353046,-8.451485131347653,93.17207796083744,29.150479329327922,2.598738949142099,11,-4.504997253417969,-6.989997863769531,-16.25,-16.900001525878906,4.319999694824219,2,0.04137800207426379,-1.2580724552076796,106.9000015258789,1.9026412444636012,105.61000061035156,-1.462492132216877,104.2300033569336,0.04137800207426379
15331,2022-11-25,107.5,107.5,106.55999755859376,106.55999755859376,3163700.0,0.006365851967033098,-1.0000000000000302,13.428664850136038,73.28843894603081,62.28547800425823,-5.395548994527502,-6.297219525285385,-14.454111223535847,-16.03254012598549,35.65191611317605,0.9400024414062358,2.304362267655634,5.7330005645751925,-0.07234869550369183,11.538349824654077,2.8303259345357503,8.635675194614635,-8.416966357460936,100.0,31.151106071762513,2.9026746300394444,11,-4.400001525878906,-7.569999694824219,-16.93000030517578,-17.580001831054688,4.5800018310546875,4,0.04055814521257273,-1.0618692926638744,106.81999969482422,-1.2580724552076796,106.9000015258789,1.9026412444636012,105.61000061035156,0.04055814521257273
15332,2022-11-28,108.4499969482422,108.9000015258789,107.12999725341795,107.12999725341795,9524500.0,0.008837180913880971,-1.6818252752651142,1.4042513473151608,73.40781156164317,63.93396484589623,-5.2535197950575,-7.001310094248453,-15.05341554617327,-16.90841445133087,35.63683605439283,1.7700042724609517,2.059802306318474,6.298997497558602,-0.2028921241889634,12.800887119306168,3.0480526866848123,9.549942308432392,-8.525266669957048,90.36392389553474,20.8371942661923,3.250944810873786,11,-4.6449966430664205,-7.67999649047853,-17.34249877929689,-18.52999877929689,5.190002441406236,0,0.03384053390145647,-1.0000000000000302,107.5,-1.0618692926638744,106.81999969482422,-1.2580724552076796,106.9000015258789,0.03384053390145647
15333,2022-11-29,108.83999633789062,109.05999755859376,107.5500030517578,108.0,9352400.0,0.0035961217208198004,1.359368667000445,0.6363610091610417,71.76748538604464,65.92467227113478,-4.81937266379245,-7.156510744582192,-15.046142947173905,-17.21759838534328,35.57321972903081,1.509994506835966,1.965489043313454,6.306996917724604,-0.8266740965911481,13.440667932040355,2.740161410566728,9.87383242488248,-7.8382335098942235,92.69097600665062,24.577297234232745,3.566835507157876,11,-4.564998626708984,-6.174999237060547,-17.412498474121094,-18.599998474121094,6.0,1,0.020580720034297117,-1.6818252752651142,108.4499969482422,-1.0000000000000302,107.5,-1.0618692926638744,106.81999969482422,0.020580720034297117
15334,2022-11-30,110.12000274658205,110.33000183105469,107.62999725341795,108.6999969482422,20305800.0,0.011760441489888418,1.9347812566083875,1.6904904632152589,73.62881263443896,68.47704611574036,-4.97316678331363,-8.032401926808475,-15.885180443281044,-18.432795843386018,35.84630093627992,2.700004577636733,2.5923871090017627,7.0690032958984546,-0.6936687898060114,14.83167538160292,3.1876672530462287,10.95033933875068,-7.990087056302016,94.78910302525499,25.119228106798474,3.8813360428522303,11,-4.820003509521499,-6.780002593994155,-17.462505340576186,-18.650005340576186,0.2599945068359091,2,0.006356673908309629,1.359368667000445,108.83999633789062,-1.6818252752651142,108.4499969482422,-1.0000000000000302,107.5,0.006356673908309629
15335,2022-12-01,109.8000030517578,110.9800033569336,108.7699966430664,109.75,10110500.0,-0.0029059179698774917,-1.1990009716992591,0.035213272943151235,71.88710696178794,70.36745555252747,-3.47087145730886,-7.265834260758027,-15.071448653196242,-18.03801295006292,36.181559267331274,2.2100067138671875,2.97306037131375,6.2290035247802535,-1.8890968784681519,14.347103928028659,2.169953323156051,10.288053726404456,-6.358073578953821,73.30319553836314,3.437638102169572,4.0590502016242,12,-2.995002746582017,-5.645000457763658,-17.14250564575194,-18.33000564575194,1.009994506835966,3,0.01047353246376792,1.9347812566083875,110.12000274658205,1.359368667000445,108.83999633789062,-1.6818252752651142,108.4499969482422,0.01047353246376792
15336,2022-12-02,110.04000091552734,110.08999633789062,108.70999908447266,109.0,6943600.0,0.002185772833324995,1.4210653121047243,20.798748855666577,92.00277374555378,74.0608405897885,-2.7927434655392886,-6.974217579099616,-14.90081505240832,-18.203787211708644,37.19372056892893,1.3799972534179688,3.57065285205627,5.904501342773443,-2.370694552368363,14.17969723791525,1.7669033952025472,10.04209929034434,-5.241218143580042,75.58439087803302,-1.8017030323959489,4.137597947570903,12,-2.43499755859375,-5.884998321533203,-16.335002899169922,-18.140003204345703,1.029998779296875,4,0.00999635100844376,-1.1990009716992591,109.8000030517578,1.9347812566083875,110.12000274658205,1.359368667000445,108.83999633789062,0.00999635100844376
15337,2022-12-05,110.01000213623048,110.2300033569336,109.20999908447266,109.80999755859376,6961900.0,-0.00027261703968806117,2.187478393553374,0.19231192458643584,90.18302923669259,76.63937755393454,-2.074818537222285,-6.422100801366483,-14.428533275107029,-18.100742135162747,38.220912002976775,1.0200042724609375,4.282648400190382,5.33400230407716,-2.9958097534808132,13.663814361635133,1.1690962752981733,9.498908332856146,-4.098599658985648,71.72008354519969,-9.120780324362201,4.1649060287789865,12,-1.4949989318847798,-5.854999542236342,-15.03250122070314,-17.00000381469728,1.7599945068359233,0,0.018816468090427252,1.4210653121047243,110.04000091552734,-1.1990009716992591,109.8000030517578,1.9347812566083875,110.12000274658205,0.018816468090427252
15338,2022-12-06,108.93000030517578,110.76000213623048,108.41999816894531,110.36000061035156,7458700.0,-0.009817305791134157,1.098655107410067,-7.149837879076864,87.77326809740892,78.54198783459216,-0.5300939708296823,-4.895279988872403,-12.890336540900904,-16.97047713423973,38.7474419095618,2.3400039672851705,4.7763810890043885,3.811000442504877,-4.429320253365617,12.051321138375371,-0.3091599054303771,7.931160790440131,-2.1062496695869726,38.805990544123134,-45.820714566670816,4.12016034793525,12,-0.2899971008300781,-4.774997711181641,-13.767499923706055,-15.920001983642578,3.3199996948242188,1,0.04323876867049692,2.187478393553374,110.01000213623048,1.4210653121047243,110.04000091552734,-1.1990009716992591,109.8000030517578,0.04323876867049692
15339,2022-12-07,110.08999633789062,110.70999908447266,109.0,109.1500015258789,8270400.0,0.010649004217984315,-1.7580677909788407,-0.6573388890963704,88.5432314016145,80.27577310791281,-1.3298507693046417,-5.669412409636635,-13.558250407816558,-18.03112042160987,38.79187793769401,1.779998779296875,5.1128700227201875,4.541496658325201,-3.799435369081607,12.882428685732009,0.371030644621797,8.711962672028605,-2.518120212459749,65.23417127359966,-23.1003660003024,4.1704660137034,12,-1.3199958801269531,-5.934993743896484,-14.927495956420898,-17.079998016357422,0.3600006103515767,2,0.04314651792176649,1.098655107410067,108.93000030517578,2.187478393553374,110.01000213623048,1.4210653121047243,110.04000091552734,0.04314651792176649
15340,2022-12-08,110.8499984741211,111.0199966430664,110.12000274658205,110.27999877929688,7354800.0,0.006903462271883987,-1.0224769187247975,0.6063860007954094,86.93770364567398,81.79235807453982,-1.6294326540156732,-6.008149336220896,-13.837497143287152,-18.68666119964942,38.38210208647289,0.9300003051757812,5.2266657278949396,4.838498687744135,-3.6046449952079342,13.281642370696204,0.6169268462681003,9.06007052922017,-2.66465944701973,93.4616050494884,6.233290714815254,4.221571841476031,12,-1.7750015258789062,-6.674999237060547,-15.592498779296875,-17.84000015258789,-2.05999755859375,3,-0.004239974985771999,-1.7580677909788407,110.08999633789062,1.098655107410067,108.93000030517578,2.187478393553374,110.01000213623048,-0.004239974985771999
15341,2022-12-09,108.77999877929688,111.37000274658205,108.75,110.9800033569336,9667800.0,-0.018673881130521375,-1.3185843097936478,-3.859659220195152,69.42782142654694,81.35013694841803,0.7165857961955453,-3.578999077691023,-11.296370200816,-16.47990562311702,38.05471799441192,2.6200027465820455,5.110995047577518,2.423999023437503,-5.872048532841731,10.720046579716737,-1.7240247547021141,6.57202280157712,2.2399978637695312,12.20339158388565,-71.13740801765512,4.148023778139615,12,0.6800041198730469,-4.429996490478516,-13.364999771118164,-15.770000457763672,1.1200027465820312,4,0.01866150764917318,-1.0224769187247975,110.8499984741211,-1.7580677909788407,110.08999633789062,1.098655107410067,108.93000030517578,0.01866150764917318
15342,2022-12-12,108.97000122070312,109.0999984741211,107.31999969482422,107.93000030517578,10956600.0,0.001746667066909513,1.7384693033164509,-0.47272670525282723,65.9695781642755,80.70592503488812,0.6795667897399511,-3.058688093490076,-10.986560315597288,-16.538482823930636,39.28492465525082,1.779998779296875,4.97999130682642,2.0635013580322266,-5.294917995241548,9.421920711306,-1.6157083186046606,5.742711034669114,2.4000015258789205,40.74074771777652,-39.26042223959163,3.679209676636885,12,0.375,-4.619998931884766,-12.647502899169922,-15.960002899169922,0.9700012207031108,0,0.019271344871033325,-1.3185843097936478,108.77999877929688,-1.0224769187247975,110.8499984741211,-1.7580677909788407,110.08999633789062,0.019271344871033325
15343,2022-12-13,110.91000366210938,111.26000213623048,109.0,111.26000213623048,15836900.0,0.017803087268734252,11.914354223432275,-0.3365366980889987,67.94986595632045,80.0749309595416,-1.0459150943694482,-4.392187512982304,-12.440002622076435,-18.33396575521843,40.54467092341677,2.290000915527358,4.841204000743801,3.475503540039057,-3.4017624372923194,10.352769517370433,0.0368705513733687,6.914136528704745,-3.5900039672851562,88.64200647273546,10.39040796037493,3.438632988665685,12,-1.56500244140625,-6.560001373291016,-14.5675048828125,-17.900005340576172,-1.0300064086914205,1,0.007753971261032833,1.7384693033164509,108.97000122070312,-1.3185843097936478,108.77999877929688,-1.0224769187247975,110.8499984741211,0.007753971261032833
15344,2022-12-14,111.5500030517578,112.16999816894531,110.04000091552734,110.5199966430664,10788300.0,0.005770438810895673,-1.1407030552115722,-2.9428882833785863,70.16198637376205,79.88325089420539,-1.6335190029828084,-4.312103314228381,-12.603052947676716,-18.83096305213583,41.96944302243535,2.1299972534179688,4.649906855376997,3.5180027008056527,-2.5183356386764046,9.55434104028771,0.499833531064624,6.536171870546681,-4.2300033569335795,87.216591500065,10.404034597876148,3.0181691697410287,12,-1.8050041198730327,-6.800003051757798,-14.877504348754869,-18.540004730224595,-3.030006408691392,2,0.006275185379577275,11.914354223432275,110.91000366210938,1.7384693033164509,108.97000122070312,-1.3185843097936478,108.77999877929688,0.006275185379577275
15345,2022-12-15,109.62999725341795,110.7699966430664,109.2300033569336,110.23999786376952,9871400.0,-0.017212064059280996,-1.1844056057573082,-0.5922299174104745,58.21124055517476,76.1286360952744,0.29037104254045687,-1.7161245229246305,-10.218575063914514,-16.789803182765766,43.27181660192615,2.3199996948242045,4.449409414947482,1.1129970550536967,-3.594986085037405,5.820980195144799,-1.2409945149918542,3.4669886250992477,-2.115997619628885,47.62883062581476,-25.16628254211051,2.3539915700455527,12,0.11500167846681109,-4.8799972534179545,-12.477497100830064,-16.38499832153319,-1.0400009155273295,3,0.0074797018641599156,-1.1407030552115722,111.5500030517578,11.914354223432275,110.91000366210938,1.7384693033164509,108.97000122070312,0.0074797018641599156
15346,2022-12-16,109.1999969482422,109.6999969482422,108.2699966430664,109.23999786376952,29465900.0,-0.003922286928291885,1.9791701436075357,0.0655752057432558,53.01204523950761,71.99852676225385,0.6578679364090902,-0.7836549047642478,-9.288896979540127,-16.238961267358306,43.910113688462495,1.4300003051757955,4.058945683933771,0.33849678039551634,-3.356457051260321,4.033450612051354,-1.5089801354323953,2.185973696223428,-1.4997573730468758,38.76284216272196,-30.49589901951908,1.8474769158279167,12,0.5450019836425639,-4.449996948242202,-11.122495651245131,-15.059997558593764,-2.3299942016601562,4,-0.0037545425290550494,-1.1844056057573082,109.62999725341795,-1.1407030552115722,111.5500030517578,11.914354223432275,110.91000366210938,-0.0037545425290550494
15347,2022-12-19,109.44000244140624,110.0999984741211,108.7699966430664,109.19000244140624,6949500.0,0.002197852562924485,-1.440344369006853,-6.249856952131085,52.43904557036766,68.07250203702705,0.36711067197441594,-0.6464723818987892,-9.021291474814674,-16.33490508569203,43.96916002521811,1.3300018310546875,3.7201950949815625,0.3180023193359176,-2.668879377397289,3.304884016069124,-1.1754385290306857,1.811443167702521,-1.560972522460915,30.00013693779662,-34.79529229852729,1.493440848366601,12,0.30499649047852984,-4.690002441406236,-11.362501144409165,-15.300003051757798,-4.060005187988281,0,0.004203207914939,1.9791701436075357,109.1999969482422,-1.1844056057573082,109.62999725341795,-1.1407030552115722,111.5500030517578,0.004203207914939
15348,2022-12-20,109.70999908447266,110.66000366210938,109.16000366210938,109.94000244140624,8022000.0,0.0024670745343868816,-1.2556489315932884,-0.9200134277343182,48.184218991163625,63.58816732475472,0.24517521677026366,-0.6256349166754376,-8.862919266432812,-16.44822710735508,43.77315628740135,1.5,3.0915896087663555,0.3829990386962834,-2.1111224127386663,2.877120490131233,-0.8640616870211915,1.6300597644137582,-1.6593304355273375,36.923125077027514,-23.08365615491251,1.2470607257174775,12,0.034999847412109375,-4.275001525878906,-11.717496871948242,-15.569999694824219,-3.6200027465820312,1,0.0020964666744411886,-1.440344369006853,109.44000244140624,1.9791701436075357,109.1999969482422,-1.1844056057573082,109.62999725341795,0.0020964666744411886
15349,2022-12-21,111.11000061035156,111.19000244140624,109.54000091552734,110.0999984741211,6640900.0,0.012760929154697731,1.8205014508819848,-4.391249543901821,55.295054404876964,60.07231740911062,-1.111845282623264,-1.7856114228447666,-9.827827368249771,-17.668889128071896,43.337011427577565,1.650001525878892,2.6268906146219706,1.5725006103515682,-0.764866923842277,3.9098681445454133,0.4038168432546456,2.7411843774484907,-2.8945587806062463,97.26021670572852,37.32696362546935,1.168683767096922,12,-1.3650016784667969,-5.670001983642578,-12.579999923706055,-16.970001220703125,-3.6999969482421875,2,-0.011070140853000954,-1.2556489315932884,109.70999908447266,-1.440344369006853,109.44000244140624,1.9791701436075357,109.1999969482422,-0.011070140853000954
15350,2022-12-22,111.23999786376952,111.69000244140624,110.20999908447266,110.9000015258789,8373700.0,0.00116998697420434,1.3870916138559353,0.3366293255176128,54.89394776669252,58.457442558015686,-1.3194584955892168,-1.6522045525231732,-9.491939886584916,-17.602280510975945,42.89140867387834,1.4800033569335795,2.2559883410325767,1.4814979553222543,-0.5953156505287183,3.558311561173227,0.4430911523967609,2.5199047582477476,-2.8663737804562004,86.84199372249122,27.695149999408628,1.038406802925489,12,-1.4949989318847514,-5.409999847412095,-12.70999717712401,-17.09999847412108,-4.259994506835923,3,-0.024451647545284616,1.8205014508819848,111.11000061035156,-1.2556489315932884,109.70999908447266,-1.440344369006853,109.44000244140624,-0.024451647545284616
15351,2022-12-23,111.86000061035156,112.12999725341795,110.87000274658205,111.25,4547400.0,0.005573559497379144,1.1913064246477238,1.7941387667176047,57.1984299494679,57.48287053414818,-1.6277976176657063,-2.033054903326658,-9.695980364831314,-18.02023582528733,42.42668433604296,1.259994506835909,1.7514687068278647,1.883500671386713,-0.10872042057184217,3.8757217633452683,0.8873901254074354,2.8796112173659907,-3.3345215636129666,91.96438708271118,32.986615738673834,0.9961105459792791,12,-1.6400032043457031,-5.640003204345703,-13.329999923706055,-17.720001220703125,-8.400001525878906,4,-0.029233007818867507,1.3870916138559353,111.23999786376952,1.8205014508819848,111.11000061035156,-1.2556489315932884,109.70999908447266,-0.029233007818867507
15352,2022-12-27,112.12000274658205,112.58999633789062,111.52999877929688,112.41000366210938,5125800.0,0.0023243530735903573,2.2615998591466635,-0.4754108612451927,63.25851504124192,56.961609321361664,-1.5578016323453312,-2.1123112853961885,-9.51842906746569,-18.061853636365058,41.66469110611267,1.05999755859375,1.2789257952423725,1.9600025177002038,-0.1145771583837103,4.034582193784118,0.9227126796582468,2.997292355742161,-3.4487429349551775,86.29753367617529,23.74502026445102,1.0372898380419573,12,-1.6900062561035298,-4.510005950927749,-13.590002059936538,-17.980003356933608,-9.18000030517581,1,-0.04682482939164967,1.1913064246477238,111.86000061035156,1.3870916138559353,111.23999786376952,1.8205014508819848,111.11000061035156,-0.04682482939164967
15353,2022-12-28,111.08000183105469,112.88999938964844,111.05999755859376,112.88999938964844,5107800.0,-0.00927578389271011,1.0221041982802068,6.2413511878143595,54.15618774302242,55.18318725127948,-0.5488700972365734,-0.9443053752464863,-8.10647986154082,-16.816719550564358,40.70604196217409,1.8300018310546733,1.1778068241967503,0.8080013275146456,-1.2075458960398038,2.823548551069095,-0.1997722842625791,1.8157749392918703,-2.1736178278519986,45.97019752169824,-15.572118326092259,1.0077736117772216,12,-0.5000038146972656,-2.520000457763672,-11.512502670288086,-16.520004272460938,-7.0500030517578125,2,-0.05131440838744372,2.2615998591466635,112.12000274658205,1.1913064246477238,111.86000061035156,1.3870916138559353,111.23999786376952,-0.05131440838744372
15354,2022-12-29,110.81999969482422,111.6999969482422,110.75,111.38999938964844,4467200.0,-0.002340674576382429,-1.6760511922287933,0.31491738324060026,49.86854193886598,54.256220738356284,-0.45070516541399286,-0.6631736136288282,-7.485678426915371,-16.368258019376242,39.336836724384604,0.9499969482422017,1.138831094932101,0.5129993438720675,-1.5157023622208783,2.5417010499650132,-0.5013515091744125,1.5273501969185475,-1.5949264607058637,22.761214212307806,-33.308306991939624,1.0143508530464738,12,-0.24000167846679688,-1.3499984741210938,-10.46249771118164,-15.625,-5.1399993896484375,3,-0.042681856794432926,1.0221041982802068,111.08000183105469,2.2615998591466635,112.12000274658205,1.1913064246477238,111.86000061035156,-0.042681856794432926
15355,2022-12-30,110.9499969482422,111.41999816894531,110.12000274658205,111.2300033569336,5498600.0,0.0011730486715031407,2.9394037476735555,0.49123957650142736,61.45720376329109,55.194571685443336,-0.41769451573193805,-0.7405681022784876,-7.202405758259161,-16.323572816843082,37.60000612513843,1.299995422363267,0.9172245134412549,0.5854969024658345,-1.4478834551023567,2.6188772600340258,-0.4311932763182682,1.6021870812499373,-1.4317296216814412,29.963725903340844,-30.346948224709273,1.016690178784098,12,-0.11999893188477984,-1.3549957275390767,-9.977497100830092,-15.139999389648452,-4.309997558593764,4,-0.031906204447975095,-1.6760511922287933,110.81999969482422,1.0221041982802068,111.08000183105469,2.2615998591466635,112.12000274658205,-0.031906204447975095
15356,2023-01-03,111.13999938964844,111.1999969482422,109.48999786376952,110.41000366210938,8062500.0,0.001712505152162036,3.0235705950991156,-2.6070679273045654,61.45720376329103,56.19658926243483,-0.33924278699782917,-0.8895433964523249,-6.958093577169379,-16.330745470081325,35.660469815065966,1.7099990844726847,0.5932963990668725,0.7204994201660213,-1.3353072053779584,2.776306045710001,-0.30740389260597567,1.7484027329380183,1.75,48.529434864073636,-13.667773630441111,1.0279033127719908,1,-0.11499786376953125,-1.4150009155273438,-10.067497253417969,-15.229999542236328,-4.4199981689453125,1,-0.03743023263955769,2.9394037476735555,110.9499969482422,-1.6760511922287933,110.81999969482422,1.0221041982802068,111.08000183105469,-0.03743023263955769
15357,2023-01-04,112.08000183105469,112.61000061035156,111.23999786376952,112.31999969482422,8698600.0,0.008457822985140417,2.3414713571953936,-0.3287661211095086,56.906705387044674,57.16575441753272,-0.9670779151839213,-1.7565758143995538,-7.531913245775314,-17.076444438083115,33.80012691134758,1.470001220703125,0.592460968372194,1.5570018768310518,-0.6170291696602561,3.73103292332236,0.46998635358539786,2.644017400076706,0.741997528076169,76.17655308597661,16.60877919890575,1.0870155232456555,1,-0.8900032043457031,-2.0700035095214844,-10.56500244140625,-16.070003509521484,-3.5100021362304688,2,-0.07690937371303319,3.0235705950991156,111.13999938964844,2.9394037476735555,110.9499969482422,-1.6760511922287933,110.81999969482422,-0.07690937371303319
15358,2023-01-05,113.63999938964844,113.91000366210938,111.41999816894531,111.58999633789062,9578900.0,0.01391860754022134,-1.0836871372844457,-8.54175541214992,61.128823628823724,57.81395099797125,-2.1355560018733257,-3.1048047062017616,-8.754855441559727,-18.464465888690498,32.612670164728655,2.4900054931640625,0.764271488955103,2.8814994812011747,0.43118112433194256,5.331817838070407,1.6563403027665515,4.106658659635798,-4.1500015258789205,93.89131406654828,36.25858606708273,1.2251591784346194,1,-1.9399986267089844,-3.0249977111816406,-11.352499008178711,-16.93000030517578,-4.089996337890639,3,-0.0941569606275171,2.3414713571953936,112.08000183105469,3.0235705950991156,111.13999938964844,2.9394037476735555,110.9499969482422,-0.0941569606275171
15359,2023-01-06,114.83999633789062,115.48999786376952,114.0500030517578,114.31999969482422,8632300.0,0.010559635292918701,-1.7169971569438218,0.2536565214478708,80.04611072734406,60.60863577137697,-3.0740839160518476,-4.143117397311016,-9.607864381298043,-19.477056696591717,31.546869444516602,1.8499984741210795,0.9835701656175218,3.843996429443365,0.8142187298592489,6.873774129027481,2.329107579651307,5.358885279235423,-5.261598358154316,89.16664123535179,29.018127502368273,1.5148888497920547,1,-2.349998474121108,-3.43499755859375,-11.369998931884766,-18.049999237060547,-6.099998474121108,4,-0.09413094656314502,-1.0836871372844457,113.63999938964844,2.3414713571953936,112.08000183105469,3.0235705950991156,111.13999938964844,-0.09413094656314502
15360,2023-01-09,110.37999725341795,114.93000030517578,109.94000244140624,114.87999725341795,12858800.0,-0.03883663555117278,1.1695614099102314,-8.653902020335401,54.645668818315215,60.324995645693335,1.3981226236565902,0.2949892320178975,-4.868115418626573,-14.85352385912968,29.516101023356967,4.9899978637695455,1.1610907726607564,-0.5925025939941548,-3.6343155614292044,2.4493103734408948,-2.1134090777116796,0.92840388972337,-0.5651352783203123,14.833323160807291,-46.036663726876476,1.520906483717528,1,2.1100006103515625,1.0250015258789205,-6.059997558593736,-12.954998016357408,-2.6999969482421733,0,-0.04258015098017809,-1.7169971569438218,114.83999633789062,-1.0836871372844457,113.63999938964844,2.3414713571953936,112.08000183105469,-0.04258015098017809
15361,2023-01-10,110.80999755859376,112.01000213623048,109.87999725341795,110.55999755859376,12122800.0,0.003895636128605773,-1.645967795437471,-0.05555555555555555,55.314178363296584,59.44229157036607,0.8979445093775524,0.026213039965227836,-5.050477616149337,-15.123015043576274,28.409029856573948,2.1300048828125284,1.146849494776177,-0.2640022277831946,-3.1280543965249734,2.600049940958584,-1.696028312154084,1.1680238565876948,4.680000305175753,16.57754374321769,-46.20629197978165,1.43202608437089,1,1.6800003051757528,0.5950012207031108,-5.329996109008803,-13.059997558593764,-4.299995422363281,1,-0.037631966977892284,1.1695614099102314,110.37999725341795,-1.7169971569438218,114.83999633789062,-1.0836871372844457,113.63999938964844,-0.037631966977892284
15362,2023-01-11,111.06999969482422,111.30999755859376,108.75,109.33999633789062,8626500.0,0.0023463779619070646,1.3167408317769422,6.920013427734375,55.27950347350561,59.56710442930866,0.5289621243510396,-0.07209204797825919,-5.087919655237869,-15.225114822329715,28.01626165880745,2.559997558593764,1.1372186192722324,-0.10900001525878622,-2.7968276169069526,2.57882758638938,-1.4529138160828694,1.234913785565297,4.307798156738272,34.42137136712235,-30.326916038487113,1.3439138008240863,1,1.0499992370605469,0.33499908447265625,-5.189996719360352,-13.319999694824219,-1.5500030517578125,2,-0.03916447723123384,-1.645967795437471,110.80999755859376,1.1695614099102314,110.37999725341795,-1.7169971569438218,114.83999633789062,-0.03916447723123384
15363,2023-01-12,111.7699966430664,112.0999984741211,110.02999877929688,110.91999816894531,8914800.0,0.006302304404119052,1.7417175713296853,0.4913276443738837,52.709343251963546,59.88274901965283,-0.07025408661874621,-0.7424213570470926,-5.5664960894744695,-15.77239357507375,26.969491691956904,2.0699996948242188,1.056340165024153,0.547997283935544,-2.1492106635331396,3.2452052314042277,-0.8006066897987978,1.8966012576698859,3.3426892944335833,44.80708605710738,-15.17479529161789,1.3486039737343405,1,0.3500022888183594,-0.36499786376953125,-5.434993743896484,-14.004993438720703,-2.6999969482421875,3,-0.028630196334900715,1.3167408317769422,111.06999969482422,-1.645967795437471,110.80999755859376,1.1695614099102314,110.37999725341795,-0.028630196334900715
15364,2023-01-13,112.25,112.44000244140624,110.9499969482422,111.1999969482422,5757800.0,0.004294563580121258,1.0839122037623927,1.235299925501056,54.030333677762094,59.05754123237182,-0.3644006047116193,-1.2303758417659196,-5.768513600982629,-16.080647367533757,25.637806819112026,1.490005493164034,0.8781121248253214,0.9930007934570284,-1.7400568730573553,3.726058459971412,-0.37352803980016347,2.3595296267142203,2.608178499999994,56.63430141045029,0.047976381188746586,1.366528833257194,1,-0.13000106811523438,-0.845001220703125,-5.852497100830078,-14.114997863769531,-3.089996337890625,4,-0.024053424928661027,1.7417175713296853,111.7699966430664,1.3167408317769422,111.06999969482422,-1.645967795437471,110.80999755859376,-0.024053424928661027
15365,2023-01-17,110.4499969482422,112.48999786376952,110.31999969482422,112.02999877929688,10241100.0,-0.016035661931027123,-1.358698356359761,-1.5047592751369723,44.85775721508878,57.21315828257158,1.5167178202970177,0.6684828188731018,-3.694103759313151,-14.102289475761737,24.634798239066242,2.1699981689452983,0.8664996484602909,-0.8480022430419751,-3.5017430904534734,1.8057386043695232,-2.1748726667477314,0.4788681806637811,4.1638544117577965,45.454489819648906,-6.381764886128678,1.3268704237057503,1,1.670001983642564,0.9550018310546733,-3.9874954223632955,-12.314994812011733,0.1399993896484233,1,-0.015482110744412303,1.0839122037623927,112.25,1.7417175713296853,111.7699966430664,1.3167408317769422,111.06999969482422,-0.015482110744412303
15366,2023-01-18,108.79000091552734,110.0999984741211,108.58000183105469,109.91999816894531,8799500.0,-0.015029389575200724,1.040266875579246,0.715187306247411,38.980801798335555,55.22139121715945,3.1383407137718393,2.4202769354338898,-1.75237786414489,-12.268747029999474,24.13530671583987,1.8699951171875142,0.8981026594115207,-2.4874984741210966,-5.21479342880825,0.2397964805660564,-3.851145951464673,-1.12385099677752,5.589296390072661,5.370826024261909,-40.36694048055892,1.3636474773435756,1,3.2449989318847656,2.6149978637695312,-2.1650028228759766,-10.445003509521484,1.0999984741210938,2,-0.010203149195792793,-1.358698356359761,110.4499969482422,1.0839122037623927,112.25,1.7417175713296853,111.7699966430664,-0.010203149195792793
15367,2023-01-19,109.9000015258789,110.18000030517578,108.0999984741211,108.44000244140624,6772900.0,0.010203149195792793,1.0594111759484826,-1.292037728460424,46.11330605581922,53.55300037571451,1.884793228176406,1.419272094103647,-2.576448614622393,-13.201136121400694,23.536134194117842,2.0800018310546875,0.8095139607399062,-1.4004978179931697,-4.069685740183772,1.2686901041974323,-2.735091779088478,-0.0659038568978616,4.1313380512483775,41.00235312110071,-4.511611904423752,1.3345939610953015,1,1.8949966430664062,1.5049972534179688,-2.9949989318847656,-11.205001831054688,-0.5400009155273438,3,-0.030846217857878333,1.040266875579246,108.79000091552734,-1.358698356359761,110.4499969482422,1.0839122037623927,112.25,-0.030846217857878333
15368,2023-01-20,109.94000244140624,109.98999786376952,108.6500015258789,109.37999725341795,9216500.0,0.00036397556844347534,3.060619371842698,0.3835654377759741,47.0588325291699,49.887747242584055,1.4133859802621487,1.4729024277522313,-2.352206681733364,-13.045363034886037,22.70360892173452,1.3399963378906108,0.7040572330389949,-1.371997070312517,-4.014177009525724,1.2701828689006902,-2.6930870399191207,-0.05090710070591342,3.6168298474805596,41.91353583382845,-6.2108790311147,1.321089969606604,1,1.5749969482422017,1.8549957275390767,-3.0925006866454936,-11.245002746582017,-3.7000045776367188,4,-0.003820318255529198,1.0594111759484826,109.9000015258789,1.040266875579246,108.79000091552734,-1.358698356359761,110.4499969482422,-0.003820318255529198
15369,2023-01-23,109.87999725341795,110.36000061035156,109.16999816894531,109.93000030517578,8998800.0,-0.0005457994056372595,1.6153794560515107,-0.08929033664394032,46.40698727188035,48.97233818186907,0.7775976156845985,1.5136391614378653,-2.0693080327526587,-12.761280004811866,21.571472857354337,1.19000244140625,0.5801571023115173,-1.37050209045411,-4.088646850428219,1.347642669519999,-2.7295744704411646,-0.011429710467055543,3.2402883302875836,40.54667486957017,-9.467021218925609,1.3590723799870572,1,0.41500091552735796,1.915000915527358,-3.0324954986572124,-11.184997558593736,-3.2299957275390483,0,-0.0073716561598161645,3.060619371842698,109.94000244140624,1.0594111759484826,109.9000015258789,1.040266875579246,108.79000091552734,-0.0073716561598161645
15370,2023-01-24,108.5199966430664,110.0,106.38999938964844,110.0,7424200.0,-0.012377144560851705,3.878368138071108,29.598260604202757,41.843082502421595,47.47554975288296,2.062952195372773,2.803134027448067,-0.5005230018449254,-11.17149834609296,20.606213313625172,3.6100006103515625,0.22506433929132186,-2.5945026397705107,-5.5744387511598745,0.3854334716188532,-4.0844706954652,-1.1045345840758216,4.198665971872373,53.65230726656366,3.308310561078791,1.4899680556946837,1,0.9200019836425781,2.420001983642578,-1.2724971771240234,-9.424999237060547,-1.5099945068359233,1,0.005897595271293854,1.6153794560515107,109.87999725341795,3.060619371842698,109.94000244140624,1.0594111759484826,109.9000015258789,0.005897595271293854
15371,2023-01-25,108.58999633789062,109.93000030517578,108.33000183105469,108.70999908447266,6168000.0,0.0006450395962915856,-4.000059605412171,0.0810827529679824,38.51216283003781,45.612511903608755,1.8382391236256126,2.609377015215898,-0.36629166578693173,-10.98470715269562,19.43577684558415,1.5999984741210938,-0.46017951313541516,-2.3610027313232393,-5.5220414621817895,0.8000359995353108,-3.9415220967525073,-0.7804833658939714,3.4957999545191143,55.415523218719485,7.994688602460336,1.5805193654292726,1,0.8500022888183594,2.3500022888183594,-1.3424968719482422,-9.004997253417969,-1.7099990844726705,2,0.018417902822068122,3.878368138071108,108.5199966430664,1.6153794560515107,109.87999725341795,3.060619371842698,109.94000244140624,0.018417902822068122
15372,2023-01-26,106.87000274658205,108.5500030517578,105.81999969482422,108.52999877929688,9672700.0,-0.01583933740965071,2.211760006821595,13.832983660753904,27.947891478686174,42.861239484355714,3.2405930135589784,4.127506603180606,1.6688523217931817,-9.043898571006864,18.3435941683113,2.7699966430664062,-0.6415833554803072,-3.818496322631816,-7.413013322996491,-0.2239793222671409,-5.615754822814154,-2.0212378224494785,4.646213855551565,23.127815859390935,-17.65411860020148,1.7972585001823407,1,2.2849960327148295,3.7849960327148295,0.37749671936033735,-7.225002288818374,4.229995727539048,3,0.028258599845156107,-4.000059605412171,108.58999633789062,3.878368138071108,108.5199966430664,1.6153794560515107,109.87999725341795,0.028258599845156107
15373,2023-01-27,105.37999725341795,106.68000030517578,105.11000061035156,106.20999908447266,7784900.0,-0.013942223775340379,-1.2919785262407555,0.5000022980159059,19.757049747630063,39.05309682545216,4.167066346098437,5.447903745112924,3.3861433239377448,-7.324810891734103,17.60922322627373,1.760002136230483,-0.9242931783737163,-5.0235015869140796,-9.322217153210133,-0.7247860206180263,-7.172859370062113,-2.874143803766046,5.452673319838524,5.1427932012646105,-28.29941002702278,2.1493577831480275,1,3.4200019836425923,4.920001983642592,1.8675022125244283,-5.734996795654283,5.889999389648452,4,0.03776811027393068,2.211760006821595,106.87000274658205,-4.000059605412171,108.58999633789062,3.878368138071108,108.5199966430664,0.03776811027393068
15374,2023-01-30,106.08999633789062,106.5,105.5,105.56999969482422,6476600.0,0.006737512839037896,-2.0303212456795405,-0.6265005974813754,31.959636740935125,37.619972328323975,2.7841639796971123,4.601285848773131,2.940544575496773,-7.80230716787986,17.060414344240236,1.1200027465820455,-1.2374657840654777,-4.077002334594724,-8.78062295589993,0.6266182867104817,-6.4288126452473335,-1.725192023942114,3.9415004405591674,20.040814925531482,-15.104451846592202,2.3518103106526063,1,1.6450042724609375,4.210002899169922,1.5000019073486328,-6.444995880126953,2.19000244140625,0,0.0014139082953792403,-1.2919785262407555,105.37999725341795,2.211760006821595,106.87000274658205,-4.000059605412171,108.58999633789062,0.0014139082953792403
15375,2023-01-31,107.41000366210938,107.44000244140624,105.9000015258789,106.0999984741211,7938900.0,0.012442335467847565,1.2481720118728992,2.5192570095514766,36.698004061842134,37.36632813538026,1.1036447987184914,3.164730471655787,1.8950889769194106,-8.886960781162713,16.740032365040765,1.5400009155273295,-1.5601061540965588,-2.579995346069339,-7.423886356461551,2.263895664322874,-5.001940851265445,-0.15804984087323248,1.932483652806667,47.71790865936334,9.801608979456098,2.4219455051961045,1,0.3249969482421875,2.889995574951172,0.1824951171875,-6.690006256103516,0.18999481201171875,1,-0.007075710923735601,-2.0303212456795405,106.08999633789062,-1.2919785262407555,105.37999725341795,2.211760006821595,106.87000274658205,-0.007075710923735601
15376,2023-02-01,106.9800033569336,107.43000030517578,106.08000183105469,106.97000122070312,10103200.0,-0.004003354347966281,1.967042548731922,0.007635188258932471,34.20852323339916,36.043574488444705,1.3967831283332117,3.4436525663227258,2.5235788647795943,-8.23049969719662,16.838714026867667,1.3499984741210938,-1.9902291948887978,-2.8019958496093693,-7.792995647480822,2.1890039482620836,-5.297495748545103,-0.3064959506736358,1.7699358193434165,54.36050637852438,15.341090627977458,2.4954998989357278,2,0.7549972534179688,3.319995880126953,0.8074951171875,-6.260005950927734,0.709999084472642,2,0.00028041482852447785,1.2481720118728992,107.41000366210938,-2.0303212456795405,106.08999633789062,-1.2919785262407555,105.37999725341795,0.00028041482852447785
15377,2023-02-02,103.45999908447266,105.80999755859376,101.75,104.0199966430664,16229900.0,-0.032903385324420054,-1.0402019683092318,-55.987795575896264,23.652545128030482,33.4428758883181,4.366375922030599,6.624392273948985,6.143365392515463,-4.500926823381079,16.774782943905368,5.230003356933594,-2.261375191740413,-5.890999984741214,-11.497284471200956,-0.28471549828147147,-8.694142227971085,-3.0878577415113426,4.7803486925747904,30.052695092518178,-7.8944556600190765,2.8031422432298716,2,2.595001220703125,5.159999847412109,4.759998321533203,-2.740001678466797,2.2700042724609375,3,0.03305623621891729,1.967042548731922,106.9800033569336,1.2481720118728992,107.41000366210938,-2.0303212456795405,106.08999633789062,0.03305623621891729
15378,2023-02-03,102.94000244140624,103.79000091552734,102.4800033569336,103.22000122070312,11210800.0,-0.0050260646401306674,-1.1833348168304871,0.5000000000000254,20.556641331885615,30.570615228318683,4.234280466739122,6.642220690705599,6.7146709358085985,-3.7853509311390496,16.207405701586957,1.30999755859375,-2.330369062973361,-5.875996780395525,-11.792528117665583,0.04053455687453322,-8.834262449030561,-2.9177311117604887,4.4899978637695455,20.913917940466416,-14.063454748495982,2.9582656686350326,2,2.934997558593764,5.67999649047853,6.0799942016601705,-2.01000595092772,4.029998779296889,4,0.07926943694565725,-1.0402019683092318,103.45999908447266,1.967042548731922,106.9800033569336,1.2481720118728992,107.41000366210938,0.07926943694565725
15379,2023-02-06,104.02999877929688,104.62000274658205,102.83999633789062,103.43000030517578,9054500.0,0.01058865661588726,-1.000000000000016,-2.1428610354222344,28.74173651012437,29.114910118063435,2.488932852758296,4.9548818781365185,5.648120281464315,-4.641425867595245,14.906341519374772,1.7800064086914205,-2.617459813023018,-4.245500564575195,-9.809479379065081,1.3184782499146905,-7.027489971820131,-1.4635111573302595,2.4912014770507795,40.07026012335757,6.1530442118623085,2.7819894072449416,2,1.8100013732910156,4.590000152587891,5.540000915527344,-1.7150001525878906,3.5999984741210795,0,0.06959528932735481,-1.1833348168304871,102.94000244140624,-1.0402019683092318,103.45999908447266,1.967042548731922,106.9800033569336,0.06959528932735481
15380,2023-02-07,105.68000030517578,105.93000030517578,103.55999755859376,103.6999969482422,7904700.0,0.015860824235703674,-1.0973455808630799,3.300013987258855,39.69516825608053,29.246355165401518,0.43998115287337214,3.0933101070931457,4.043800092944011,-6.0562344577995475,15.632245992102312,2.370002746582017,-2.9220856781760745,-2.360499191284177,-7.947194691758668,3.226196309190314,-5.153846941521422,0.4328485589530686,-3.9300003051757812,69.19014250042646,30.354075683622717,2.793347750237244,2,-0.529998779296875,2.9399986267089844,4.344999313354492,-3.0550003051757812,1.6599960327148438,1,0.024602559298003257,-1.000000000000016,104.02999877929688,-1.1833348168304871,102.94000244140624,-1.0402019683092318,103.45999908447266,0.024602559298003257
15381,2023-02-08,106.63999938964844,107.5199966430664,105.31999969482422,105.80999755859376,8596300.0,0.009084018562645957,-1.4309391333670545,0.41919213325986104,39.08969230682811,30.484333035195068,-0.922751048707994,1.9024255456485832,3.1196576730984873,-6.769877152602419,16.146140048288462,2.1999969482421875,-3.222330985283449,-1.192000198364255,-6.653345284617359,4.269344887888849,-3.922672741490814,1.538672344762304,-4.806399383544928,84.7487389013401,44.27876809865522,2.7306725431265546,2,-2.0050010681152344,1.9799995422363281,3.572500228881836,-4.0149993896484375,-2.5400009155273438,2,0.009002242028949725,-1.0973455808630799,105.68000030517578,-1.000000000000016,104.02999877929688,-1.1833348168304871,102.94000244140624,0.009002242028949725
15382,2023-02-09,106.72000122070312,107.83999633789062,106.54000091552734,106.86000061035156,7976800.0,0.0007502047216108032,-4.199981689453125,-0.16867359132273477,39.25234025648607,32.65047642506796,-1.146874318513099,1.5597947820082254,3.0465554950251033,-6.616044482269487,17.16674774889098,1.2999954223632812,-3.350037583245168,-0.8944984436035099,-6.155690014838541,4.366693127631521,-3.5250942292210254,1.7360973420140056,-4.6589453491210975,79.10454134610593,37.213674484527445,2.630595785617519,2,-1.9250030517578125,1.8999977111816406,3.654998779296875,-4.095001220703125,-0.8700027465820312,3,0.009089216731708039,-1.4309391333670545,106.63999938964844,-1.0973455808630799,105.68000030517578,-1.000000000000016,104.02999877929688,0.009089216731708039
15383,2023-02-10,108.56999969482422,108.7699966430664,106.87000274658205,106.97000122070312,7609600.0,0.017335067962519934,-1.1111096982566964,-11.428610354223434,46.09422413581324,34.22098613560996,-2.7902041182179858,-0.5715342975253748,1.212523304133157,-8.201832320227695,17.75578965484506,2.0499954223632812,-3.4015340457196714,1.1154998779296932,-3.796643521812868,6.027643277672254,-1.3405718219415945,3.571571577800981,-6.162207395263678,96.62737035497912,52.31238756461667,2.4560716998712833,2,-3.3100013732910156,0.049999237060546875,2.029998779296875,-5.944999694824219,-3.029998779296875,4,-0.02615820526732504,-4.199981689453125,106.72000122070312,-1.4309391333670545,106.63999938964844,-1.0973455808630799,105.68000030517578,-0.02615820526732504
15384,2023-02-13,109.5500030517578,109.56999969482422,108.3499984741211,108.70999908447266,7383100.0,0.009026465503253478,1.772738701091527,0.5250029802350721,53.142178058540985,36.048116579687616,-3.6071181676745283,-1.8595248316093347,0.21893839962162076,-8.899025085288017,18.107055625921724,1.220001220703125,-3.0977199005345852,2.2305030822753764,-2.256748762870771,6.717754927421524,-0.01312284029769728,4.47412900484845,-6.633234404716788,99.6672772719019,54.1980666584995,2.2436259225730706,2,-3.890003204345689,-0.9300041198730327,1.6074981689453267,-6.275001525878892,-5.150001525878892,0,-0.023550906062829835,-1.1111096982566964,108.56999969482422,-4.199981689453125,106.72000122070312,-1.4309391333670545,106.63999938964844,-0.023550906062829835
15385,2023-02-14,108.73999786376952,110.0,108.19000244140624,109.9499969482422,6983900.0,-0.007393931222490102,1.763344107626474,-1.4404682972907277,50.43783250529444,37.85137316545376,-2.892824638209831,-1.2481925048384852,1.015985811801741,-7.784576568980526,18.722105448356547,1.8099975585937642,-2.5112708437169147,1.5059978485107308,-2.791244508815666,5.8032402058371275,-0.6426233301524604,3.654619027173922,-5.157906111950183,73.07687918658891,27.67339338014193,2.148621178663196,2,-2.864997863769517,-0.3999977111816264,3.207500457763686,-2.8600006103515483,-4.509994506835923,1,-0.010207841016717567,1.772738701091527,109.5500030517578,-1.1111096982566964,108.56999969482422,-4.199981689453125,106.72000122070312,-0.010207841016717567
15386,2023-02-15,107.68000030517578,108.79000091552734,107.55999755859376,108.52999877929688,6416600.0,-0.00974800054642,-1.25687867906967,0.7024786093053298,52.45900652134231,41.05209109804396,-1.9255863406432923,-0.29051189771905683,2.042704136882122,-6.47079090415447,19.515375859042223,1.2300033569335795,-2.2999875798178664,0.5015003204345732,-3.739429538075754,4.7424301789449,-1.6189646088205905,2.6219652496897368,-3.327759563574773,32.94796795653449,-14.642318483907388,2.120464929255161,2,-1.4399986267089844,-0.5600013732910156,4.267498016357422,-1.7600021362304688,-2.879997253417983,2,-0.0031575405490485986,1.763344107626474,108.73999786376952,1.772738701091527,109.5500030517578,-1.1111096982566964,108.56999969482422,-0.0031575405490485986
15387,2023-02-16,106.51000213623048,107.45999908447266,106.2300033569336,106.81999969482422,5959300.0,-0.01086551045346773,-1.8275922548056687,0.3647036648086647,53.49846514620566,44.712293744079524,-0.3100523899507266,0.6455941187004584,3.166108543945981,-5.039575532104649,20.336335661116095,1.4499969482421875,-2.2679838333431803,-0.49899787902830894,-4.548605338881757,3.550609580825139,-2.52380160895504,1.525805850898422,-1.480030283621602,7.4270299367997925,-43.65167505458726,2.024803729926726,2,-0.09000396728517046,0.6099967956542827,5.43749618530272,-0.10000228881837359,0.4199981689452983,3,-0.02262701731079586,-1.25687867906967,107.68000030517578,1.763344107626474,108.73999786376952,1.772738701091527,109.5500030517578,-0.02262701731079586
15388,2023-02-17,109.5199966430664,109.54000091552734,105.5199966430664,106.33000183105469,9474600.0,0.028260205111873216,1.4891641451898252,-10.290386887182988,59.295391474680976,48.107144295696926,-2.5574627234609864,-2.5270422900887013,0.17835302575974765,-7.758617671111267,20.870014754690942,4.0200042724609375,-2.0874852198580953,2.531996917724612,-1.4575230731627045,6.521516908611929,0.5372369222809539,4.526756913168271,0.48000335693359375,89.28564738259172,32.86475115590356,1.994759995443661,2,-2.7399978637695312,-2.3999977111816406,2.242502212524414,-3.109996795654297,-3.9899978637695312,4,-0.03350984552077829,-1.8275922548056687,106.51000213623048,-1.25687867906967,107.68000030517578,1.763344107626474,108.73999786376952,-0.03350984552077829
15389,2023-02-21,109.06999969482422,109.87999725341795,108.62999725341795,108.9000015258789,6741500.0,-0.004108810829393628,-2.521093464571865,0.05329104872057955,54.721264448875885,49.77671053934085,-1.4721725128876955,-2.256533372681261,0.6084226179896319,-7.011902365526012,21.64800704031767,1.25,-1.3607923358299274,2.122499847412115,-1.758372293236718,6.003371988060948,0.1820637770876914,4.062935917736539,0.8404002380371054,79.24108017159313,20.822112068642156,1.940436070324417,2,-1.4099998474121094,-1.9500007629394531,2.6924991607666016,-2.6599998474121094,-4.150001525878906,1,-0.03236452543480095,1.4891641451898252,109.5199966430664,-1.8275922548056687,106.51000213623048,-1.25687867906967,107.68000030517578,-0.03236452543480095
15390,2023-02-22,109.16000366210938,110.31999969482422,108.91999816894531,110.20999908447266,7213900.0,0.000825194531374196,1.204732640077856,-6.176510187595368,56.322507468974614,51.691467779579355,-1.1360982029395075,-2.4202169727951457,0.4746254008397557,-6.816661422202941,21.378825146181423,1.4000015258789062,-0.4690627160510985,2.1805034637451115,-1.7649802228539357,6.125987150344159,0.20776162044559499,4.153245307044628,-3.6400070190429688,75.83343134979798,16.20292832736301,1.9727418432995205,2,-1.2400054931640625,-2.0400047302246094,2.6024951934814453,-2.7500038146972656,-3.2400054931640625,2,-0.04360573448645566,-2.521093464571865,109.06999969482422,1.4891641451898252,109.5199966430664,-1.8275922548056687,106.51000213623048,-0.04360573448645566
15391,2023-02-23,110.58999633789062,111.23999786376952,109.0999984741211,109.26000213623048,6922800.0,0.013099969107802645,-1.5939362553116547,-1.266666666666653,73.53136540099182,55.500248351191104,-2.175653237398663,-3.892249830582159,-0.9167143200838268,-7.947962595981423,21.229844634127154,2.1399993896484233,0.26137992735485227,3.510496139526367,-0.6993790126141164,7.720371291666851,1.4055585634561254,5.615433715596609,-4.973999633789063,88.63633938527389,24.220794520033905,2.10493757607024,2,-2.2099990844726562,-4.094997406005859,1.1725025177001953,-4.179996490478516,-4.1999969482421875,3,-0.05750965902490002,1.204732640077856,109.16000366210938,-2.521093464571865,109.06999969482422,1.4891641451898252,109.5199966430664,-0.05750965902490002
15392,2023-02-24,109.88999938964844,110.33000183105469,108.88999938964844,110.08999633789062,5787900.0,-0.0063296588427713685,3.23525187927746,-0.1503743008748044,72.6679811997222,58.45288802495876,-1.0937202279680633,-3.1140612766648417,-0.19152678619893493,-6.9420093549849184,20.175736018826537,1.6999969482421875,0.6961251866899119,2.659499359130862,-1.7314837299206118,7.050482448182336,0.4640078146051252,4.854990903656599,-4.049042639160163,76.39863311156539,6.212725333876335,2.1954915445257366,2,-1.5100021362304688,-3.395000457763672,1.8299999237060547,-3.479999542236328,-1.019996643066392,4,-0.04631901325108312,-1.5939362553116547,110.58999633789062,1.204732640077856,109.16000366210938,-2.521093464571865,109.06999969482422,-0.04631901325108312
15393,2023-02-27,109.36000061035156,110.12999725341795,108.5199966430664,110.02999877929688,5654800.0,-0.004822993741383175,2.7011716009542064,3.350041962310216,68.04335069620221,60.10857387358778,-0.49156875068997863,-2.39330860301682,0.2954816762880341,-6.128863098813213,18.784630262521755,1.6100006103515483,1.0897575842124354,1.9305004119873104,-2.4681087025061004,6.329109526480721,-0.268804145259395,4.129804969234016,-3.30308221533204,30.88248493756257,-41.331902378160365,2.199304557246703,2,-0.9800033569335938,-2.865001678466797,2.2399978637695312,-2.950000762939453,-0.529998779296875,0,-0.022220192864060406,3.23525187927746,109.88999938964844,-1.5939362553116547,110.58999633789062,1.204732640077856,109.16000366210938,-0.022220192864060406
15394,2023-02-28,106.23999786376952,108.83999633789062,106.16000366210938,108.83000183105469,10209900.0,-0.02852965187608747,1.0536397571449034,3.865688127718712,51.7241314511643,60.25149597868444,2.3574433865607602,0.778417969611624,3.314720784521981,-2.7543933164657375,17.4157854588775,3.1999969482421875,1.4255362181271067,-1.197002410888686,-5.586496815628266,3.1924919938508936,-3.391749613258483,0.9977447914811108,5.0,1.5746908064186358,-68.08838753606858,2.1947472023697916,2,2.1399993896484517,0.2550010681152486,5.415000915527358,0.17000198364259234,5.670005798339858,1,-0.006682973444550155,2.7011716009542064,109.36000061035156,3.23525187927746,109.88999938964844,-1.5939362553116547,110.58999633789062,-0.006682973444550155
15395,2023-03-01,106.6500015258789,107.5500030517578,105.95999908447266,105.95999908447266,6099000.0,0.0038592212947436977,-3.608690844758915,-0.2664098009585318,50.03187424964223,59.98181461516221,1.8101533591348726,0.325232323105098,2.868537229935015,-2.9049623919102032,16.557443831103917,1.590003967285142,1.5250041640337457,-0.7489986419677734,-5.152613148138045,3.6546158642024977,-2.950805895052909,1.4528086111173621,4.488396453857405,13.068231078230246,-52.427565102064385,2.201807253085134,3,1.7299957275390625,-0.15500259399414062,4.394996643066406,-0.24000167846679688,5.680000305175781,2,-0.016221315819801463,1.0536397571449034,106.23999786376952,2.7011716009542064,109.36000061035156,3.23525187927746,109.88999938964844,-0.016221315819801463
15396,2023-03-02,107.01000213623048,107.37000274658205,106.0999984741211,106.62999725341795,5097500.0,0.0033755331008056277,1.3090858648910746,0.5507297655904879,50.90795564152633,59.693980225753386,1.503195982328478,-0.034156861054057686,2.489656330554425,-2.9856324558877247,15.652716355197182,1.2700042724609517,1.407297588379592,-0.39049797058103763,-4.79353196186085,4.012536020698775,-2.592014966220944,1.8110190250588687,3.9212598876952853,24.02751468701203,-38.10496468819673,2.201516995639905,3,1.3699951171874858,-0.5150032043457173,3.1799964904785014,-0.6000022888183736,5.5999984741210795,3,-0.010186000799229267,-3.608690844758915,106.6500015258789,1.0536397571449034,106.23999786376952,2.7011716009542064,109.36000061035156,-0.010186000799229267
15397,2023-03-03,106.87999725341795,107.38999938964844,106.12999725341795,107.37999725341795,6124300.0,-0.0012148853398491477,3.8461222453708395,-1.3157725666558604,44.07016687225873,58.00228860326203,1.8899527686211144,0.3849387990575508,2.5911437074293246,-2.5767718603254792,13.40907702291408,1.260002136230483,1.3905877050320044,-0.6915027618408374,-4.697955980003385,3.3149504563217107,-2.6947293709221043,1.3117238472404296,3.852414252929691,22.062315897323042,-34.231781025563976,2.0032266090812727,3,1.7200012207031392,-0.3849983215331889,3.31000137329103,-0.46999740600584516,5.6100006103515625,4,-0.004584560968950102,1.3090858648910746,107.01000213623048,-3.608690844758915,106.6500015258789,1.0536397571449034,106.23999786376952,-0.004584560968950102
15398,2023-03-06,111.0999984741211,111.23999786376952,107.4499969482422,107.66000366210938,17776600.0,0.039483545370021966,1.0376384111963612,-6.8799896240234375,54.4310909424812,57.97004710255152,-2.3270721409763553,-3.364912168572147,-1.6176303360009996,-6.536532735063048,11.14100524330302,4.3600006103515625,1.519079321637463,3.1204986572265625,-0.5477341005319545,6.7887314149850795,1.286382278347304,4.954615036105821,-5.1399993896484375,97.34849579516252,44.61826144593235,1.8341163788792592,3,-2.5,-4.604999542236328,-1.1949996948242188,-4.689998626708984,2.6500015258789062,0,-0.020071969020399982,3.8461222453708395,106.87999725341795,1.3090858648910746,107.01000213623048,-3.608690844758915,106.6500015258789,-0.020071969020399982
15399,2023-03-07,111.2699966430664,112.18000030517578,110.72000122070312,111.7699966430664,13805300.0,0.0015301365551765311,1.2121075507467518,-0.14534905641546553,57.507418854440154,58.10170392315879,-2.4051049485637606,-3.1249131094017173,-1.8193275927532966,-6.451761285491187,9.360507516905358,1.4599990844726562,1.7430609676815862,2.9284969329833928,-0.5210982346568755,6.378092100623661,1.2036993491632586,4.653294516803527,-5.204397583007818,85.36971891451645,33.75857739936897,1.724797583820134,3,-2.1999969482421875,-4.304996490478516,-1.7199974060058594,-4.859996795654297,4.310005187988281,1,-0.021928596078229168,1.0376384111963612,111.0999984741211,3.8461222453708395,106.87999725341795,1.3090858648910746,107.01000213623048,-0.021928596078229168
15400,2023-03-08,108.27999877929688,111.27999877929688,107.58999633789062,110.93000030517578,8440800.0,-0.026871555261755664,1.2029875356133466,5.3000030517578125,51.59744077974235,55.66460118746441,0.49946042113089106,0.07363255131338065,1.099382739078095,-3.211734641772253,7.739437830995683,3.69000244140625,1.5353756799103735,-0.19150085449219034,-3.4067870765645125,3.023785367580132,-1.7991439655283443,1.4161422565439636,-1.9698236694335947,35.8552573790528,-17.368269947108885,1.6076431110361582,3,0.7900009155273438,-1.3149986267089844,0.7375011444091797,-1.1850013732910156,7.029998779296889,2,0.033524241999774995,1.2121075507467518,111.2699966430664,1.0376384111963612,111.0999984741211,3.8461222453708395,106.87999725341795,0.033524241999774995
15401,2023-03-09,107.5999984741211,109.9000015258789,107.11000061035156,109.3000030517578,5842500.0,-0.006280017665698412,-1.0820899983773304,0.6415107919882713,52.979761448893,53.477021215150046,0.7942503960580893,0.8740544036976701,1.6787364552525617,-2.3161733766746693,6.898080561973674,2.7900009155273438,1.443332925236021,-0.9195011138915987,-4.047131873215719,2.208129645432521,-2.4833164935536587,0.6443142657704612,-1.0550303564453145,24.297528581841473,-33.2847437496351,1.563815379662063,3,1.470001220703125,-0.6349983215332031,1.417501449584961,-0.5,7.410003662109389,3,0.04395913962834497,1.2029875356133466,108.27999877929688,1.2121075507467518,111.2699966430664,1.0376384111963612,111.0999984741211,0.04395913962834497
15402,2023-03-10,107.69000244140624,110.72000122070312,107.33999633789062,107.44000244140624,9738500.0,0.0008364681093075976,-14.021836430219313,-0.14705842754114376,44.04686442861205,50.81074496319559,0.4015900744842327,0.906946114434021,1.4786747099386162,-2.1829548207975478,6.138462893713398,3.3800048828125,1.3048337096475535,-0.8779972076416129,-3.91696096162282,2.160966546339594,-2.3974790846322094,0.6414846693489835,-0.9196330362304508,11.43987901314425,-40.39169477898429,1.5194818769906009,3,1.379997253417983,-0.7250022888183452,1.327497482299819,-0.20000457763671875,7.139999389648452,4,0.04568667524752157,-1.0820899983773304,107.5999984741211,1.2029875356133466,108.27999877929688,1.2121075507467518,111.2699966430664,0.04568667524752157
15403,2023-03-13,105.7300033569336,108.83999633789062,104.4000015258789,104.47000122070312,10687100.0,-0.018200381094234497,-5.342842818295268,5.040008544921875,40.106648780382,49.51991355533089,2.0031795977302522,2.7861162809760742,3.3370989702670784,-0.03984062058266602,6.069899509055224,4.439994812011719,0.6770175616888849,-2.6959964752197294,-5.989326842379327,0.5973338919398685,-4.342661658799528,-1.0493312916399304,6.4499969482421875,17.095141898915408,-29.97761058311282,1.6466651835797999,3,2.55999755859375,1.5999984741210938,1.6074962615966797,2.149993896484375,8.39999389648436,0,0.06393638789563716,-14.021836430219313,107.69000244140624,-1.0820899983773304,107.5999984741211,1.2029875356133466,108.27999877929688,0.06393638789563716
15404,2023-03-14,106.97000122070312,107.12999725341795,104.5199966430664,105.4499969482422,9806900.0,0.011727965803457252,1.8369628315061735,1.2063505519191415,43.92678150394293,48.84156991691986,0.9807598512576732,1.4154938138430282,2.0162228413859395,-1.095477689467387,6.3643552424125645,2.6100006103515483,0.10034264955361039,-1.326998519897458,-4.637026236617643,1.9830291968227272,-2.9820123782575507,0.32801533846263453,5.054399108886713,37.35466163954423,-5.828897452286327,1.6550138583600909,3,1.3199996948242188,0.5399971008300781,0.2774982452392578,1.6499977111816406,7.1999969482421875,1,0.0633822445725527,-5.342842818295268,105.7300033569336,-14.021836430219313,107.69000244140624,-1.0820899983773304,107.5999984741211,0.0633822445725527
15405,2023-03-15,107.62999725341795,108.02999877929688,105.56999969482422,106.4800033569336,10942700.0,0.006169917034525518,1.5230799327047224,0.7565728053004043,41.42526443186433,47.78793756029075,0.5301457025319252,0.704179157265969,1.277159379301736,-1.5438477889510835,6.734295887331679,2.4599990844726562,-0.3542896319350035,-0.6115024566650504,-3.9274729494847804,2.7044680361546796,-2.2694877030749154,1.0464827897448146,4.241915100097671,51.107529802323604,13.108605956086699,1.657985246409862,3,0.6600036621093892,0.24000167846681109,-0.3999977111816264,0.9900016784668111,7.740005493164091,2,0.07386420868262422,1.8369628315061735,106.97000122070312,-5.342842818295268,105.7300033569336,-14.021836430219313,107.69000244140624,0.07386420868262422
15406,2023-03-16,107.33999633789062,107.70999908447266,104.2300033569336,106.5,9441500.0,-0.002694424630008241,3.4050527779655617,0.7304354748825821,42.433228106588736,47.6060554752163,0.9743413600411657,1.019681381563828,1.4769675466572494,-1.0366493303788928,7.018105119984219,3.4799957275390625,-0.29560654874840964,-0.8845031738281222,-4.216044087497991,2.447037739841747,-2.5502736306630567,0.7812672830068124,4.382477799072262,47.91978435491625,14.167694705462942,1.6657704568349334,3,0.8650054931640625,0.8650054931640625,-0.45499610900878906,1.2800025939941406,8.60000610351561,3,0.07425006048644467,1.5230799327047224,107.62999725341795,1.8369628315061735,106.97000122070312,-5.342842818295268,105.7300033569336,0.07425006048644467
15407,2023-03-17,104.0999984741211,107.30999755859376,103.48999786376952,107.1500015258789,26402100.0,-0.0301844417207775,1.2670654181910364,-3.6309718437783833,36.55419033462066,45.61973318545402,4.222574849493725,4.289811233154907,4.556960300377739,2.3603204314799484,6.86084708271811,3.849998474121108,-0.305873267979365,-4.00400085449219,-7.74573236356477,-0.262269345419611,-5.874866609028473,-2.1331350999559078,7.322776831640624,11.401883819261966,-21.774933014168866,1.8708657545362868,3,3.7350006103515625,3.7350006103515625,2.5275001525878906,4.520000457763672,12.430000305175781,4,0.10480311068228865,3.4050527779655617,107.33999633789062,1.5230799327047224,107.62999725341795,1.8369628315061735,106.97000122070312,0.10480311068228865
15408,2023-03-20,105.8499984741211,106.91000366210938,104.81999969482422,104.81999969482422,12865800.0,0.016810759132095843,-3.058264940298065,-0.3377041799034445,48.92798422951098,44.666462671573,1.8433990044003679,2.372401015584657,2.61370030626108,0.751917877989527,7.645317630965806,2.8100051879882812,-0.31807424549668895,-2.070500946044916,-5.879207367914233,1.738205475824401,-3.974854156979575,-0.1661477351102576,5.096810185121086,51.98238181582929,14.196400886489364,1.9043532109346566,3,1.5349998474121094,1.9850006103515625,0.8575000762939453,2.770000457763672,7.5800018310546875,0,0.08483706647505596,1.2670654181910364,104.0999984741211,3.4050527779655617,107.33999633789062,1.5230799327047224,107.62999725341795,0.08483706647505596
15409,2023-03-21,105.54000091552734,106.43000030517578,104.76000213623048,106.0,11571800.0,-0.0029286496274210094,1.5303008409675247,-0.44660158217534296,46.93200432543318,44.14808084331643,1.402620453570421,2.534315998241567,2.6841656626612576,1.1977190155638198,8.412087607091042,1.6699981689452983,-0.20178995997352445,-2.203998565673828,-6.114229130096803,1.7062319987491463,-4.159113847885308,-0.248883283462348,4.95939909598647,45.15424313564708,4.066415599413041,1.955115282211486,3,1.5649986267089844,2.2949981689453125,1.3999977111816406,3.079998016357422,9.620002746582031,1,0.0813909064181828,-3.058264940298065,105.8499984741211,1.2670654181910364,104.0999984741211,3.4050527779655617,107.33999633789062,0.0813909064181828
15410,2023-03-22,104.4000015258789,106.0,104.38999938964844,105.47000122070312,5705800.0,-0.010801585936699776,-1.9541188081389245,2.3260909226610056,43.084257324544055,43.04858038505544,2.161687194715583,3.4777285424781326,3.7102284210769056,2.457094570914279,9.079584487875374,1.6100006103515625,-0.6511689904978937,-3.1059978485107393,-7.227096655382638,1.0151009583611597,-5.166547251946696,-1.0454484450747827,5.678834356770253,21.564061584744373,-20.78612879029526,2.060549403435952,3,2.704998016357422,3.43499755859375,2.7399978637695312,4.219997406005859,11.069999694824219,2,0.09358234195661952,1.5303008409675247,105.54000091552734,-3.058264940298065,105.8499984741211,1.2670654181910364,104.0999984741211,0.09358234195661952
15411,2023-03-23,104.2300033569336,104.62999725341795,103.45999908447266,104.0999984741211,6801700.0,-0.0016283349277842474,1.5161449104154825,-0.12149992513208839,42.99313717183701,42.9314995787471,2.015311460999655,3.3168797956073774,3.748103122784329,2.7254560896963653,9.515256046627217,1.1699981689452983,-1.2325045236350718,-2.957996368408203,-7.058575278388133,1.142582541571727,-5.008285823398168,-0.9077069134182381,5.453502244582793,20.000118899702084,-23.88708238832906,2.0502894549899686,3,1.9199943542480469,3.589996337890625,2.8774967193603516,4.389995574951172,12.109992980957031,3,0.10687900825926056,-1.9541188081389245,104.4000015258789,1.5303008409675247,105.54000091552734,-3.058264940298065,105.8499984741211,0.10687900825926056
15412,2023-03-24,104.8000030517578,105.01000213623048,102.44000244140624,104.08999633789062,6661800.0,0.00546867194153533,3.5486523711785036,5.4613849765257125,29.357795413059932,41.737182537933535,1.1088627931185897,2.4727790426605907,3.041497378943788,2.2416867255894175,10.200031199808024,2.569999694824247,-1.4999749635427975,-2.1334968566894617,-6.159108884084631,1.8921151707057078,-4.146302870387046,-0.12069084299187693,4.38562202839509,52.79641981798676,15.024330449077901,2.0128060136975825,3,0.4349975585937642,2.5099983215332173,1.879997253417983,3.8199958801269673,13.08999633789064,4,0.10629770100432823,1.5161449104154825,104.2300033569336,-1.9541188081389245,104.4000015258789,1.5303008409675247,105.54000091552734,0.10629770100432823
15413,2023-03-27,106.93000030517578,107.61000061035156,105.98999786376952,106.08000183105469,7563100.0,0.020324400681229315,-2.145616829006274,1.197169628849608,37.39837434394681,41.01180396460063,-0.930909071190257,0.1595797507916359,0.7742618634981113,0.20431518153233696,10.645059614231966,2.809997558593764,-1.717364984431697,0.11800041198731037,-3.7425486202370166,3.9785494442116374,-1.8122741041248531,2.048274928099474,1.581062511102445,86.84718479669209,52.81992166984854,1.9302745161121646,3,-1.6949996948242188,0.3800010681152344,-0.1600017547607422,1.6899986267089844,11.290000915527344,0,0.08977834514844218,3.5486523711785036,104.8000030517578,1.5161449104154825,104.2300033569336,-1.9541188081389245,104.4000015258789,0.08977834514844218
15414,2023-03-28,105.52999877929688,107.02999877929688,105.44000244140624,106.61000061035156,6679500.0,-0.013092691685058777,-1.5238147138964233,-1.2705926703826373,41.20280925915256,40.98708672318821,0.27194490190657916,1.5849224370542174,2.002453121285697,1.7127344420154884,10.906514684065915,1.5899963378906392,-1.8111116568049113,-1.2465011596679716,-5.142095703653084,2.6490933843171405,-3.1942984316605276,0.7012961123245844,2.373957999494152,59.76784201687628,24.898939276354632,1.9477972719925556,3,-0.4549980163574219,1.7800025939941406,1.4200000762939453,3.0900001525878906,11.84000396728517,1,0.0748602446438078,-2.145616829006274,106.93000030517578,3.5486523711785036,104.8000030517578,1.5161449104154825,104.2300033569336,0.0748602446438078
15415,2023-03-29,104.91999816894531,105.87000274658205,104.52999877929688,105.62000274658205,6310200.0,-0.005780352671350908,1.2333314259919472,0.6481512878113697,41.388168252774335,40.87096896165328,0.5108246193317001,2.1699232467347116,2.488041203978412,2.434454524721019,11.21528838023609,1.3400039672851705,-1.685547455969683,-1.7700016021728544,-5.753264518444112,2.2132613140984034,-3.7616330603084833,0.2216298559627745,2.69000244140625,47.96898657403186,11.27696382115974,1.991631458135626,3,0.10500335693359375,2.390003204345703,2.470001220703125,3.700000762939453,12.760002136230469,2,0.09759822409332575,-1.5238147138964233,105.52999877929688,-2.145616829006274,106.93000030517578,3.5486523711785036,104.8000030517578,0.09759822409332575
15416,2023-03-30,105.91999816894531,106.1999969482422,104.54000091552734,105.12000274658205,5017400.0,0.009531071458748652,1.4411832354409344,-1.1428431297751087,44.626576256488725,41.76790073074974,-0.7954331169954969,1.1426607106362212,1.4261984680069588,1.5635018174729964,11.483111168857592,1.659996032714858,-1.7022598567815521,-0.7155014038085881,-4.710140362711002,3.2791375550938255,-2.712820883259795,1.2818180756426187,1.1730026245117244,67.31135319239372,26.2922013269538,1.9973194794512084,3,-0.8949966430664062,1.3900032043457031,1.6000003814697266,2.700000762939453,12.459999084472642,3,0.0901624170775126,1.2333314259919472,104.91999816894531,-1.5238147138964233,105.52999877929688,-2.145616829006274,106.93000030517578,0.0901624170775126
15417,2023-03-31,106.38999938964844,106.52999877929688,105.5199966430664,106.2300033569336,7184300.0,0.004437322779721642,3.5909729326697994,0.19999618528090993,52.20292575798707,42.13178312280263,-1.0129604167313744,0.6683336886970039,0.8627567912364356,1.219405869098125,11.717661893761234,1.0100021362304688,-1.7202012705371175,-0.2210002899169865,-4.2153358393153155,3.7733352594813425,-2.218168064616151,1.776167484782178,0.23770156860351221,60.38959430470992,15.669053370308383,1.9971677746991643,3,-1.3649978637695312,0.9200019836425781,1.0474987030029297,2.229999542236328,11.040000915527344,4,0.09352379927929877,1.4411832354409344,105.91999816894531,1.2333314259919472,104.91999816894531,-1.5238147138964233,105.52999877929688,0.09352379927929877
15418,2023-04-03,108.87000274658205,109.4800033569336,105.56999969482422,105.9499969482422,6964100.0,0.023310493196364357,-1.1250018140542393,18.250488770206477,55.85697372561549,43.12344638948955,-3.37437732696651,-2.0946975673768833,-1.6850852522267274,-1.1328843650232585,11.435885147178746,3.910003662109375,-1.69051994040953,2.3705028533935746,-1.1980216512947663,5.9390273580819155,0.5862406010494112,4.154765105737738,-6.43000030517581,87.67676674265257,40.28850321644537,1.784262252344168,4,-2.9099998474121236,-1.5600013732910298,-1.4325046539306783,-0.25000381469727984,9.02999877929686,0,0.08285107390014801,3.5909729326697994,106.38999938964844,1.4411832354409344,105.91999816894531,1.2333314259919472,104.91999816894531,0.08285107390014801
15419,2023-04-04,108.83000183105469,109.33999633789062,108.16000366210938,108.6999969482422,6108200.0,-0.000367419073373898,1.0521720669798051,0.044522131732203915,53.846168894270804,44.31921434168141,-3.1498520574396025,-2.3682910979875516,-1.7128520816056039,-0.986939388754891,10.79117051194007,1.17999267578125,-1.235365912189451,2.4525016784668026,-0.5515014480763654,5.4565048050099705,0.9505001151952257,3.9545032417383794,-6.249199371337909,86.86866818637901,38.30053773195199,1.502001563271582,4,-2.8699989318847656,-1.5200004577636719,-1.3925037384033203,-0.21000289916992188,8.72000122070311,1,0.08628134918370467,-1.1250018140542393,108.87000274658205,3.5909729326697994,106.38999938964844,1.4411832354409344,105.91999816894531,0.08628134918370467
15420,2023-04-05,111.91000366210938,112.33999633789062,109.58000183105469,109.91000366210938,8006100.0,0.028301036288100212,-1.075180982756445,15.384037558687128,62.425251429837346,46.478338148125886,-5.646298894688883,-5.441380717654624,-4.782385398918109,-3.9434485185585118,11.849401681815536,3.5099945068359375,-1.110778237176845,5.351003265380854,1.5342972589950676,9.16770927176664,3.4426502621879536,7.259356268573754,-9.191217184448263,94.48727015212826,43.94364378937745,1.908353003192894,4,-4.5200042724609375,-4.5200042724609375,-4.472505569458008,-3.2900047302246094,5.2299957275390625,2,0.04878919583416397,1.0521720669798051,108.83000183105469,-1.1250018140542393,108.87000274658205,3.5909729326697994,106.38999938964844,0.04878919583416397
15421,2023-04-06,112.33000183105469,114.16999816894531,111.63999938964844,113.0,6894500.0,0.003752999331618323,-1.4682878175498142,-0.33499908447265625,76.42904148440476,51.708476600497534,-5.360159224148646,-5.785474017923548,-5.189075445266212,-4.241048188440473,12.973726128721347,2.529998779296875,-0.8846791165312027,5.534501266479495,0.9393883824381959,10.129614150520794,3.2369448244588455,7.832057708500145,-9.2263669589844,78.7283697883086,22.27382116923583,2.2975564420206522,4,-2.9800033569335938,-4.025001525878906,-4.89250373840332,-3.710002899169922,4.040000915527358,3,0.04762751167909296,-1.075180982756445,111.91000366210938,1.0521720669798051,108.83000183105469,-1.1250018140542393,108.87000274658205,0.04762751167909296
15422,2023-04-10,112.61000061035156,113.08999633789062,111.16999816894531,112.95999908447266,6446500.0,0.0024926446606667874,5.295148399684815,0.5223872099114076,73.97164137513083,55.77217293729576,-4.9347461267014125,-5.98482500425402,-5.396789089340729,-4.333026776343075,14.159029513784061,1.9199981689453125,-0.43578433689611984,5.568500137329096,0.29504117945734265,10.841959095200849,2.9317706583932193,8.205229616264972,-8.842383940468778,81.8604902862709,23.814117843329768,2.6367294789358744,4,-3.2600021362304688,-4.305000305175781,-5.172502517700195,-3.990001678466797,3.470001220703125,0,0.05123875865192029,-1.4682878175498142,112.33000183105469,-1.075180982756445,111.91000366210938,1.0521720669798051,108.83000183105469,0.05123875865192029
15423,2023-04-11,112.48999786376952,113.30999755859376,112.31999969482422,112.72000122070312,5639800.0,-0.0010656491069320762,-2.4736785747748486,0.6571553133515392,74.9820097717653,59.525417438697175,-4.406508347859045,-5.620583827120683,-5.156370607511221,-4.061954306066596,14.603602975829672,0.9899978637695455,0.07626794745678467,5.110497665405262,-0.6528297251610411,10.873825055971565,2.2288339701221105,7.992161360688414,-8.098238303942978,72.04655839094502,11.858450384896713,2.8816636952831485,4,-3.1399993896484233,-4.184997558593736,-4.942499160766587,-3.8699989318847514,2.270004272460966,1,0.04391503720525303,5.295148399684815,112.61000061035156,-1.4682878175498142,112.33000183105469,-1.075180982756445,111.91000366210938,0.04391503720525303
15424,2023-04-12,113.75,114.30999755859376,111.87999725341795,112.25,6136700.0,0.011201014847172397,-1.1696378090067485,-6.521643944670709,83.32143336844399,64.18466911821602,-4.892366747446829,-6.689580011639819,-6.301721856443777,-5.1500508164346,15.180671325054949,2.4300003051758097,0.8622634868065688,6.031499862670898,-0.390385194883919,12.453384920225716,2.8205573338934897,9.242442391448307,-8.771546123626337,88.1607174540701,22.133230184221674,3.2109425287774123,4,-4.325000762939453,-5.375,-6.20250129699707,-5.130001068115234,0.25,2,0.03648352989783654,-2.4736785747748486,112.48999786376952,5.295148399684815,112.61000061035156,-1.4682878175498142,112.33000183105469,0.03648352989783654
15425,2023-04-13,115.58000183105469,115.81999969482422,113.6500015258789,114.97000122070312,7332300.0,0.01608792818509608,2.9816613937340763,0.4066670735677083,86.16950665711643,68.80055027384132,-5.644842861807589,-8.320021273546018,-8.035998458075028,-6.80102961870314,16.328313938995198,2.1699981689453125,1.4711676890828613,7.464001464843747,0.14383272908526124,14.784170200602233,3.803917096964497,11.124085832722997,-9.855024460103422,94.83875731150069,22.039460765329977,3.660084367879244,4,-4.910003662109375,-6.450000762939453,-7.562501907348633,-6.960002899169922,-0.09000396728517046,3,0.017044481653345933,-1.1696378090067485,113.75,-2.4736785747748486,112.48999786376952,5.295148399684815,112.61000061035156,0.017044481653345933
15426,2023-04-14,115.30999755859376,116.16999816894531,114.66000366210938,115.73999786376952,5005100.0,-0.002336081226712472,1.3410750932973747,-0.7049178277509102,84.14549871108464,72.34972504640773,-4.361445186820731,-7.823420543777928,-7.657570466651862,-6.389756672086278,17.09669071309271,1.5099945068359375,2.139748767641805,6.795497131347673,-1.18478780485313,14.775782067548477,2.8053546632472717,10.785639599448075,-8.575517955255208,82.79998779296903,7.161864794203893,3.990142468100399,4,-4.439998626708999,-6.004997253417983,-7.2924976348877095,-6.689998626708999,-0.8199996948242472,4,0.015870278985347985,2.9816613937340763,115.58000183105469,-1.1696378090067485,113.75,-2.4736785747748486,112.48999786376952,0.015870278985347985
15427,2023-04-17,115.01000213623048,116.4499969482422,114.1999969482422,115.69000244140624,6575500.0,-0.0026016427778592366,1.0454644763261942,1.5813949362147968,79.79348891432014,75.00933784515269,-3.028604287922178,-7.024306782403997,-7.136924216130723,-5.979459864961527,17.568333334666768,2.25,2.915309181452642,5.950001525878918,-2.2482756661958234,14.148278717953659,1.85086292984154,10.049140121916295,-7.143260305019112,68.4902645914269,-5.493287603324177,4.099138596037372,4,-2.7050018310547017,-5.565002441406264,-6.992502212524428,-6.390003204345717,-1.7400054931640767,0,0.011825063777849865,1.3410750932973747,115.30999755859376,2.9816613937340763,115.58000183105469,-1.1696378090067485,113.75,0.011825063777849865
15428,2023-04-18,114.83000183105469,115.12000274658205,113.7300033569336,114.4800033569336,5454500.0,-0.0015650839216799772,1.989245018335091,-0.5147034074207263,87.68231082643436,78.76890917094863,-2.1392335806428378,-6.468706632187349,-6.717051749231388,-5.71111968795617,17.97532123462809,1.3899993896484517,3.631245527102294,5.321001052856445,-3.1171651824383275,13.759167288151218,1.101917935209059,9.540084170503832,-5.761604283458993,64.55152679720658,-10.766308443330587,4.219083117647385,4,-1.81500244140625,-5.385002136230469,-6.812501907348633,-6.210002899169922,-1.2300033569335938,1,0.010885656884679573,1.0454644763261942,115.01000213623048,1.3410750932973747,115.30999755859376,2.9816613937340763,115.58000183105469,0.010885656884679573
15429,2023-04-19,114.12999725341795,115.38999938964844,114.01000213623048,114.48999786376952,4683400.0,-0.006096007719886831,-3.600061036087975,-1.0285776566757494,87.0474157376471,81.50470520514972,-0.6798565893630979,-5.36735162932689,-5.815502695814374,-4.946546523603487,18.41346460234644,1.3799972534179545,4.214840701962913,4.191496658325178,-4.270478119014598,12.653471435664954,-0.039490730344709846,8.422484046995066,-4.028175789731748,17.142732581109538,-59.088488479807964,4.230987388669891,4,-0.31999969482420454,-4.684997558593736,-6.319995880126939,-5.509998321533189,-1.8299942016601562,2,0.005520063944395304,1.989245018335091,114.83000183105469,1.0454644763261942,115.01000213623048,1.3410750932973747,115.30999755859376,0.005520063944395304
15430,2023-04-20,114.16999816894531,114.5199966430664,113.0,114.18000030517578,4657900.0,0.0003504855558573716,3.4058204977940933,0.027783664646293393,85.96333106735516,82.56407071436644,-0.4085247427113927,-4.8885166581135024,-5.70253152994195,-4.9198133348629085,18.5408908616875,1.5199966430664062,4.592781253403288,3.742997741699213,-4.497873308788627,11.983868792187053,-0.3774377835447069,7.863433266943133,-3.179432137421273,33.91302040256688,-41.651773691697336,4.12043552524392,4,-0.3600006103515625,-4.724998474121094,-6.269998550415039,-5.549999237060547,-3.0999984741210938,3,-0.00148899160612892,-3.600061036087975,114.12999725341795,1.989245018335091,114.83000183105469,1.0454644763261942,115.01000213623048,-0.00148899160612892
15431,2023-04-21,115.37000274658205,115.6500015258789,114.58999633789062,114.87000274658205,6554600.0,0.01051068228853791,1.0000143951172298,-49.98932112890923,86.80323260672824,83.98980307343281,-1.2649826681175256,-5.492765820297819,-6.76341428994418,-6.056286008350995,18.473659823469884,1.4800033569335938,5.096385217974486,4.386002349853527,-3.5930136738450216,12.365018373552076,0.3964943380042456,8.375510361702808,-3.6151163867174603,68.69579255105077,-8.425515816043955,3.9895080118492743,4,-1.2050056457519673,-5.925003051757827,-7.290002822875991,-6.75000381469728,-6.200004577636733,4,0.0010400894021911355,3.4058204977940933,114.16999816894531,-3.600061036087975,114.12999725341795,1.989245018335091,114.83000183105469,0.0010400894021911355
15432,2023-04-24,115.94000244140624,116.27999877929688,114.7699966430664,115.63999938964844,4299100.0,0.0049406230497908155,2.081650447644998,0.6000061035155966,84.35368601494852,85.0311004337865,-1.467242833141114,-5.465618228522985,-7.18737942309275,-6.573963032727633,18.124395204839338,1.5100021362304688,5.21390504179827,4.399002075195298,-3.313222849726216,12.111227000116813,0.5428896127345411,8.255114537656056,-3.527800599168785,89.63425413336516,13.27608787156575,3.856112462460758,4,-1.7750053405761577,-6.495002746582017,-7.735000610351548,-7.32000350952147,-5.529998779296861,0,-0.012506508082656964,1.0000143951172298,115.37000274658205,3.4058204977940933,114.16999816894531,-3.600061036087975,114.12999725341795,-0.012506508082656964
15433,2023-04-25,116.52999877929688,116.86000061035156,115.91000366210938,116.22000122070312,5662800.0,0.005088807361279812,-1.043020279582595,1.0333146838920177,85.51655309391306,85.2750026255053,-1.5912339037696484,-5.58592395702766,-7.681114578844614,-7.113901888420045,19.144672505062836,0.9499969482421875,5.106240321682364,4.508998489379877,-3.1898496569682777,12.207846635728032,0.6595744162057997,8.358422562553955,-3.55250562221876,91.45073111725152,15.743693779651252,3.8494240731740783,4,-1.5999984741210938,-6.879997253417969,-8.694999694824219,-7.909999847412109,-5.599998474121094,1,-0.02797564721857404,2.081650447644998,115.94000244140624,1.0000143951172298,115.37000274658205,3.4058204977940933,114.16999816894531,-0.02797564721857404
15434,2023-04-26,113.43000030517578,115.1999969482422,112.72000122070312,115.1999969482422,6607900.0,-0.02660257879168404,1.8022603740565322,-5.709711557393233,56.99813761422126,82.03373939851694,1.6300122458516455,-1.9644496283358421,-4.550485749547903,-4.001802131244233,19.434040024564407,3.80999755859375,5.00405921470707,1.0139999389648438,-6.068594403345372,8.09659428127506,-2.5272972321902643,4.555297110119952,3.4300003051757812,17.149738868269456,-53.86091620243667,3.5412971711551107,4,1.3600006103515625,-3.779998779296875,-5.820001602172852,-4.810001373291016,-0.910003662109375,2,0.0014987055319399811,-1.043020279582595,116.52999877929688,2.081650447644998,115.94000244140624,1.0000143951172298,115.37000274658205,0.0014987055319399811
15435,2023-04-27,115.16000366210938,115.36000061035156,110.66000366210938,114.5999984741211,9975200.0,0.015251726635626683,8.791669646901747,-0.31638771191006526,61.62694621439509,79.53167800999587,-0.1853216956592405,-3.044032109267306,-6.203011546239111,-5.704411982665221,19.146080642551144,4.6999969482421875,4.951203099692179,2.2320030212402315,-3.998170533082771,8.462176575563234,-0.8830837559212625,5.347089798401726,1.6999969482421875,72.58068088688063,2.441081249911406,3.1150867771615,4,-1.4000015258789062,-5.510002136230469,-7.690004348754883,-6.540004730224609,-2.0500030517578125,3,-0.024835016667271836,1.8022603740565322,113.43000030517578,-1.043020279582595,116.52999877929688,2.081650447644998,115.94000244140624,-0.024835016667271836
15436,2023-04-28,115.47000122070312,115.52999877929688,113.45999908447266,114.36000061035156,8049900.0,0.0026918856263959956,2.3658648538004443,1.9821255841201073,61.721302248793,77.52365726938174,-0.5254975775645931,-2.742492421868789,-6.396159808761382,-5.988767392371614,18.990915222864544,2.0699996948242188,4.6693777760279005,2.064500427246088,-3.3091406463579176,7.438141500850094,-0.6223201095559148,4.751320964048091,1.1419995117187511,77.58064397043731,8.555031058747375,2.686820536802003,4,-1.7099990844726562,-5.819999694824219,-8.000001907348633,-6.850002288818359,-5.459999084472642,4,-0.03810514834471146,8.791669646901747,115.16000366210938,1.8022603740565322,113.43000030517578,-1.043020279582595,116.52999877929688,-0.03810514834471146
15437,2023-05-01,116.33999633789062,116.5999984741211,115.2699966430664,115.8000030517578,5238900.0,0.00753438215978397,1.5094431968676225,0.48648017045846353,64.86485371893085,74.98838425743692,-1.3264872426605052,-2.9817121979357353,-7.09906872259063,-6.827322062376751,19.144139259405925,1.3300018310546875,4.135925671753753,2.436995697021487,-1.9545025374885654,6.82849393153154,0.2412465797664538,4.632744814276521,-5.67999267578125,91.61283018682181,22.020506548121006,2.1957491172550267,5,-2.5799942016601562,-6.689994812011719,-9.354997634887695,-7.999996185302734,-7.7299957275390625,0,-0.06162969223517267,2.3658648538004443,115.47000122070312,8.791669646901747,115.16000366210938,1.8022603740565322,113.43000030517578,-0.06162969223517267
15438,2023-05-02,117.88999938964844,118.38999938964844,115.80999755859376,116.66999816894531,8175600.0,0.013323045388931254,1.3243246958553725,2.259289609765687,65.63443229606645,72.60916387503906,-2.6784500115882253,-4.027820059828457,-8.557565409966841,-8.319307735335371,20.25462897827886,2.5800018310546733,3.6948084854814027,3.535998916625971,-0.5189407293502484,7.59093856260219,1.5085290936378613,5.5634687396140805,-7.111195831298829,93.53169112088008,25.202208290743215,2.0274698229881127,5,-3.3649978637695312,-6.430000305175781,-11.617498397827148,-10.770000457763672,-7.569999694824219,1,-0.06344894194813155,1.5094431968676225,116.33999633789062,2.3658648538004443,115.47000122070312,8.791669646901747,115.16000366210938,-0.06344894194813155
15439,2023-05-03,118.22000122070312,119.6500015258789,117.93000030517578,118.3499984741211,6738600.0,0.0027992351578862706,-3.8450801087458766,-0.1065550191360032,61.24360372397459,69.86252750355233,-2.645472139143834,-3.8138135224682372,-8.77583259741283,-8.607306068325542,21.57110445771795,1.7600021362304688,3.4271530539553225,3.396500778198245,-0.10161420703677493,6.894615763433265,1.647443285580735,5.145558270815755,-7.136749829101561,84.09342997801139,18.327480599082662,1.7490574926175118,5,-3.0649986267089844,-6.130001068115234,-11.947500228881836,-11.10000228881836,-7.510002136230469,2,-0.06166470005289337,1.3243246958553725,117.88999938964844,1.5094431968676225,116.33999633789062,2.3658648538004443,115.47000122070312,-0.06166470005289337
15440,2023-05-04,117.37000274658205,118.0,116.48999786376952,118.0,6490200.0,-0.007189971792795236,3.7936784741144867,4.846235107694004,58.36041087263058,66.70221397754148,-1.4458654039066943,-2.670721658991269,-7.8245743507081045,-7.731955435130715,21.628211240591334,1.730003356933608,3.0732707289582066,2.27350234985353,-1.1178324636573365,5.664837163364396,0.5778349430980967,3.969169756608963,-5.772746346923839,63.16643166333083,-0.4264510965082806,1.6956674067554307,5,-2.215000152587905,-5.280002593994155,-11.177501678466811,-10.25000381469728,-7.510002136230483,3,-0.04132236508494824,-3.8450801087458766,118.22000122070312,1.3243246958553725,117.88999938964844,1.5094431968676225,116.33999633789062,-0.04132236508494824
15441,2023-05-05,117.68000030517578,117.88999938964844,116.55999755859376,117.37999725341795,4534000.0,0.0026411992105261906,2.6944432670707017,-0.47619739630642144,60.82724157518194,64.08816459534519,-1.5575205333310151,-2.6976710474483525,-8.073722171902503,-7.981488840861729,21.12590736237246,1.3300018310546733,2.784045913027228,2.315999984741211,-0.9996821920073415,5.631682161489763,0.6581588963669418,3.97384107311548,-5.599579197944337,55.02285332069897,-7.622114820398039,1.657841088374276,5,-2.5249977111816406,-5.584999084472656,-11.51249885559082,-10.560001373291016,-7.690002441406264,4,-0.03883412375062023,3.7936784741144867,117.37000274658205,-3.8450801087458766,118.22000122070312,1.3243246958553725,117.88999938964844,-0.03883412375062023
15442,2023-05-08,118.37999725341795,118.44000244140624,116.44000244140624,117.08000183105469,5157300.0,0.005948308518243461,1.8168899061373958,4.333273994201466,63.81321340042447,61.6766824071798,-2.095354730244125,-3.1022861219799296,-8.680914320893422,-8.61937114135354,20.88805414462286,2.0,2.574914255109917,2.727497100830064,-0.5833267573760139,6.038320959036142,1.072085171727025,4.382909029933103,-5.845401321067669,66.92700624059937,4.3363560165474055,1.6554119291030418,5,-3.224994659423814,-5.794998168945298,-12.212495803832994,-11.259998321533189,-9.71999359130858,0,-0.07070447129061586,2.6944432670707017,117.68000030517578,3.7936784741144867,117.37000274658205,-3.8450801087458766,118.22000122070312,-0.07070447129061586
15443,2023-05-09,117.43000030517578,118.62999725341795,117.33999633789062,118.25,4933100.0,-0.008024978630540969,-1.5799821473529734,-0.6307712171274711,62.59544029790777,62.2986049275894,-1.1222873736622319,-1.8585074212738562,-7.6301521281891524,-7.643129438601989,20.5928137114062,1.2900009155273295,2.2099191370034674,1.5305000305175724,-1.513226539431983,4.574226600467128,0.008636745542787594,3.0523633154923573,-4.46848003721378,30.841063742302577,-35.94942043272057,1.5218632849747786,5,-2.2749977111816406,-4.819999694824219,-11.26249885559082,-10.46500015258789,-8.029998779296875,1,-0.07510857252748793,1.8168899061373958,118.37999725341795,2.6944432670707017,117.68000030517578,3.7936784741144867,117.37000274658205,-0.07510857252748793
15444,2023-05-10,117.9000015258789,118.16999816894531,116.41999816894531,117.41000366210938,5605400.0,0.004002394783970908,2.3980874499085205,-0.5975585928413922,63.784204718273344,62.53830031690921,-0.9963107659662995,-2.1098319075467202,-7.8912666857527825,-8.09410539413139,19.816023123021118,1.75,1.926557527206981,1.7930011749267578,-1.1991224327461794,4.785124782599695,0.29693937109028923,3.2890629787632264,-4.537172382441895,66.96850543206254,-3.8163158390702705,1.4960618038364717,5,-1.345001220703125,-3.9949989318847656,-11.264999389648438,-10.935001373291016,-8.580001831054688,2,-0.06429178738721975,-1.5799821473529734,117.43000030517578,1.8168899061373958,118.37999725341795,2.6944432670707017,117.68000030517578,-0.06429178738721975
15445,2023-05-11,117.5500030517578,117.79000091552734,116.37999725341795,117.58000183105469,5596700.0,-0.002968604491869198,5.26672544166023,-0.06122226547297567,58.59622585200515,62.191069606155004,-0.30356093404938633,-1.6913974349183007,-7.3453594365609405,-7.696266712509626,18.553533667745945,1.5200042724609517,1.5427471058621478,1.3445026397704964,-1.703751445893701,4.392756725434694,-0.17962440306159522,2.868629682602588,-3.809943565374269,52.00025770399306,-18.261924890644124,1.5241270428320968,5,-0.09000396728514204,-2.9350013732910014,-10.91500091552733,-10.585002899169908,-7.3199996948242045,3,-0.05818803734333766,2.3980874499085205,117.9000015258789,-1.5799821473529734,117.43000030517578,1.8168899061373958,118.37999725341795,-0.05818803734333766
15446,2023-05-12,117.13999938964844,118.5500030517578,116.6999969482422,118.0,5233100.0,-0.0034879085620170835,-1.1264370840020015,28.667853509650712,54.792324286114805,61.07189966917544,0.411519724180323,-1.198724345083349,-6.751777734477713,-7.233455432134349,17.23496218663851,1.8500061035155966,1.77376022752928,0.8429988861084041,-2.201935449191893,3.8879332214087015,-0.6794682815417445,2.365466053758553,-3.04534338089519,33.7778727213548,-32.62796891711817,1.5224671676501502,5,0.5900001525878906,-1.9849967956542969,-9.75,-10.095001220703125,-5.9799957275390625,4,-0.06214784716773869,5.26672544166023,117.5500030517578,2.3980874499085205,117.9000015258789,-1.5799821473529734,117.43000030517578,-0.06214784716773869
15447,2023-05-15,116.37000274658205,117.73999786376952,115.48999786376952,117.13999938964844,5697200.0,-0.0065733024336556145,1.2842713904520275,0.8953442983623262,49.37009382961691,59.26475095068106,1.325623910535782,-0.3389962755824456,-5.7991744110446035,-6.4184247537509265,15.887792993814337,2.25,1.7986136982362666,0.0050022125244311155,-2.979050266974042,2.989054692022904,-1.4870240272248054,1.4970284522736677,-1.9420260068012567,28.025638658199103,-33.757613531619185,1.492026239749237,5,1.1999969482421733,-1.2150001525879048,-7.542503356933608,-8.41000366210939,-2.6500015258789205,0,-0.05482516741626453,-1.1264370840020015,117.13999938964844,5.26672544166023,117.5500030517578,2.3980874499085205,117.9000015258789,-0.05482516741626453
15448,2023-05-16,116.08000183105469,116.76000213623048,115.29000091552734,115.87999725341795,4278200.0,-0.002492059024514215,-1.130440791910635,-0.25974733713155657,63.39738995804223,59.50406053224412,1.4883970311070271,0.05212557708271959,-5.46221576334321,-6.08893002621619,14.692424544476552,1.4700012207031392,1.8029084767886872,-0.34749870300292685,-3.2473564833412922,2.5523590773354385,-1.7974275931721024,1.1024301871662487,-1.3387036041080052,24.233141038392787,-41.411570254547925,1.4499288901691811,5,0.8799972534179688,-0.9249992370605469,-7.25250244140625,-8.120002746582031,-1.4800033569335938,1,-0.06392141671176521,1.2842713904520275,116.37000274658205,-1.1264370840020015,117.13999938964844,5.26672544166023,117.5500030517578,-0.06392141671176521
15449,2023-05-17,114.76000213623048,116.66000366210938,113.4800033569336,116.37000274658205,7210400.0,-0.011371465144748738,1.9041066302500307,-8.049818806026511,47.89028466208104,58.34071317551639,2.5322776514980063,1.4985764604061984,-4.11510906896919,-4.759065336810508,13.426196026815566,3.1800003051757812,1.6517334440555373,-1.698998641967762,-4.505973646787197,1.107976362851673,-3.1024861443774796,-0.29551113955804453,4.889999389648423,25.246525766137573,-37.88826721616439,1.4034875024097186,5,1.2949981689452983,0.39500045776365766,-5.9325027465820455,-6.800003051757827,-1.6800003051757955,2,-0.046706173846082444,-1.130440791910635,116.08000183105469,1.2842713904520275,116.37000274658205,-1.1264370840020015,117.13999938964844,-0.046706173846082444
15450,2023-05-18,114.0,115.06999969482422,113.33000183105469,114.13999938964844,6437100.0,-0.006622535047779876,-1.3513552524408978,0.0869561096736895,42.59817570516244,56.3152614121809,3.0887927106242046,2.3665225983055365,-3.2398810215844946,-3.99559311545012,12.678585875657777,1.7399978637695312,1.3336514104626929,-2.4505008697509822,-5.2875294536236765,0.38652771412171205,-3.8690151616873294,-1.031986577814635,5.526601562500005,12.83521096294048,-46.4699391772228,1.418514291936345,5,1.9799995422363281,1.1550025939941406,-5.100000381469727,-5.970001220703125,-0.6800003051757812,3,-0.04105263425592787,1.9041066302500307,114.76000213623048,-1.130440791910635,116.08000183105469,1.2842713904520275,116.37000274658205,-0.04105263425592787
15451,2023-05-19,115.48999786376952,116.23999786376952,114.0999984741211,114.33000183105469,7647000.0,0.01307015669973266,-1.6419700758699438,-8.285722070844585,45.9715694647633,54.332856530440765,1.4030159330410754,0.9338546109048167,-4.573041563979814,-5.483321076273512,11.300398937311492,2.239997863769517,1.0968580328229365,-0.9665027618408288,-3.794402969305395,1.8613974456237372,-2.3804528655731048,0.4474473418914471,3.7887397094726794,48.97954593816535,-5.9811774364550345,1.4139501037322828,5,0.4900016784668111,-0.3349952697753764,-5.589998245239244,-6.704998016357408,-3.0499954223632812,4,-0.04554502211559952,-1.3513552524408978,114.0,1.9041066302500307,114.76000213623048,-1.130440791910635,116.08000183105469,-0.04554502211559952
15452,2023-05-22,114.48999786376952,117.08000183105469,114.33000183105469,115.4800033569336,5607400.0,-0.008658758494216823,-3.1984811070213857,-0.8534559302302865,32.999979400618855,51.04447198629756,2.003924882985359,1.9179904366170177,-3.4274922249559694,-4.49099457281757,9.752682385200137,2.75,0.9170519093232912,-1.894002532958993,-4.849143640831471,1.0611385749134854,-3.371573086895225,-0.41643197902276086,4.550790279785176,30.93322753906212,-18.357521888681628,1.4775705539362358,5,1.450004577636733,0.6650047302246236,-4.402498245239244,-5.529998779296861,-0.9499969482421733,0,-0.029085459549247905,-1.6419700758699438,115.48999786376952,-1.3513552524408978,114.0,1.9041066302500307,114.76000213623048,-0.029085459549247905
15453,2023-05-23,113.2699966430664,114.79000091552734,113.0500030517578,113.97000122070312,7733000.0,-0.010655963345852948,-2.0526498952623284,0.7070714076540026,27.2726890588513,46.987636913028446,2.8740054476318733,3.036943659808486,-2.0099309780931094,-3.2692331498030143,7.89057368672936,1.7399978637695455,0.6255815658864492,-2.9510036468505803,-6.21565977443494,0.31365248073377927,-4.583331710642767,-1.3186755830583934,5.542360047988282,5.458899700882541,-37.80075088009714,1.6323280637921802,5,2.530006408691392,1.8850059509277344,-2.3949966430664062,-4.1699981689453125,2.1200027465820312,1,0.0039728488653067995,-3.1984811070213857,114.48999786376952,-1.6419700758699438,115.48999786376952,-1.3513552524408978,114.0,0.0039728488653067995
15454,2023-05-24,113.5999984741211,114.31999969482422,112.5500030517578,114.11000061035156,4509500.0,0.002913409030059322,2.8064431446221296,0.7285697158614075,31.82253593247853,44.01278247752549,2.089652528911799,2.867340720988011,-2.174439826403386,-3.5913864712986907,7.669717674992521,1.7699966430664205,0.2031008492014621,-2.6295017242431697,-5.864310036590041,0.6053065881037014,-4.246905880416605,-1.0120975680697342,4.866616998575779,23.178713141425337,-16.837359738421863,1.6174041561734323,5,1.9500045776367045,1.5550041198730469,-2.3699989318847656,-4.5,0.7300033569335938,2,0.008802817019648135,-2.0526498952623284,113.2699966430664,-3.1984811070213857,114.48999786376952,-1.6419700758699438,115.48999786376952,0.008802817019648135
15455,2023-05-25,112.3000030517578,113.5,111.08999633789062,113.5,7037500.0,-0.011443621829444361,3.0166829851353585,2.3529253369635414,26.32041999305548,40.84923755607445,2.8682456830712795,4.155121313919025,-0.741922274909669,-2.2930979551978936,8.398849233180458,2.5100021362304688,-0.20031104024116075,-3.7864971160888814,-7.445432040016485,-0.12756219216127818,-5.615964578052683,-1.9570296541250798,5.69328342726395,20.20042744949169,-17.177239789005135,1.8294674619638023,5,2.11499404907228,2.8549995422363423,-0.6725044250488139,-2.8550033569335795,1.3999938964844034,3,0.006945670152274097,2.8064431446221296,113.5999984741211,-2.0526498952623284,113.2699966430664,-3.1984811070213857,114.48999786376952,0.006945670152274097
15456,2023-05-26,111.06999969482422,113.19000244140624,110.6500015258789,112.0,6378200.0,-0.010952834581551052,-1.8700629749522462,0.7750022252457215,19.259890942644105,37.50365945752191,3.5164646906902846,5.310877523293556,0.618391810539805,-1.0750050401318134,9.276199877787104,2.5400009155273295,-0.7369571179548018,-4.7965003967285185,-9.086250188620312,-0.506750604836725,-6.941375292674422,-2.6516255007826146,6.232957770084411,6.531853017288943,-25.988217160074743,2.144874895945899,5,2.795001983642578,4.0800018310546875,0.5574989318847656,-1.625,0.6800003051757812,4,0.020257495328910524,3.0166829851353585,112.3000030517578,2.8064431446221296,113.5999984741211,-2.0526498952623284,113.2699966430664,0.020257495328910524
15457,2023-05-30,109.16999816894531,110.70999908447266,108.97000122070312,110.12999725341795,7768100.0,-0.01710634312685111,-1.5588335941926543,1.0322567413471877,17.834892585407232,32.441159749451366,4.7916313127556265,7.005346760236463,2.7337634016294032,0.7869075517569684,9.991435740665281,2.0999984741210938,-1.247645711217217,-6.338002014160153,-11.558564066639192,-1.1174399616811144,-8.948283040399673,-3.727720987920634,7.334604583279756,3.4363738613259156,-28.085888520160218,2.6102810262395177,5,3.8550033569335938,5.140003204345703,2.635000228881836,0.27500152587890625,-0.1699981689453125,1,0.029953323507438734,-1.8700629749522462,111.06999969482422,3.0166829851353585,112.3000030517578,2.8064431446221296,113.5999984741211,0.029953323507438734
15458,2023-05-31,110.41000366210938,111.1500015258789,108.47000122070312,108.47000122070312,14563500.0,0.011358482311643048,-1.762883435582822,-2.0208378036859846,22.483492545228316,29.618182847578836,2.975679317308561,5.455955883447004,1.6715610481164163,-0.5092717033523826,10.152181484799128,2.6800003051757812,-1.6863864340056693,-4.723996734619135,-10.286576696185449,0.8385832269471791,-7.505286715402292,-1.942706753835978,5.039754875702627,33.16244354572617,5.870920836900034,2.78128998078316,5,2.3649978637695312,3.6499977111816406,1.3949947357177734,-0.9650039672851562,-0.45000457763671875,2,0.028348855625408564,-1.5588335941926543,109.16999816894531,-1.8700629749522462,111.06999969482422,3.0166829851353585,112.3000030517578,0.028348855625408564
15459,2023-06-01,110.93000030517578,111.58999633789062,109.87999725341795,110.66000366210938,6959900.0,0.004709687762150194,1.150957519805395,0.13917335221016203,25.97968190201047,27.771683536117507,2.0732919775838354,4.597525434274843,1.3490695435299926,-1.102149170117201,9.815723870082033,1.7099990844726705,-2.012781984145846,-3.8395000457763615,-9.50507318450181,1.8260730929490876,-6.672286615139086,-1.006713476413637,3.4029970618988017,48.90655430370761,23.718515018475703,2.8327865693627228,6,1.845001220703125,3.1300010681152344,1.3600006103515625,-1.279998779296875,-2.2300033569335795,3,0.040205526658279034,-1.762883435582822,110.41000366210938,-1.5588335941926543,109.16999816894531,-1.8700629749522462,111.06999969482422,0.040205526658279034
15460,2023-06-02,112.5199966430664,112.7300033569336,110.72000122070312,111.11000061035156,5791500.0,0.014333330330086103,1.1967122899321696,5.222272457543305,34.55881340468379,26.503599529442003,0.28080944844148803,2.767436614968261,0.015877578964690997,-2.685307012401097,9.882180828859626,2.0100021362304688,-2.4918849618423167,-2.0070034027099553,-7.61884129408476,3.6048344886648493,-4.8129223483973504,0.7989155429774399,0.8749213405887417,85.80496557074994,59.15457523377739,2.805918945687401,6,0.2550048828125,1.5400047302246094,-0.29999542236328125,-2.8699951171875,-5.049995422363281,4,0.016086075737541394,1.150957519805395,110.93000030517578,-1.762883435582822,110.41000366210938,-1.5588335941926543,109.16999816894531,0.016086075737541394
15461,2023-06-05,113.11000061035156,114.4800033569336,112.91000366210938,113.0,5185500.0,0.005243547679411709,-9.827834780320968,0.07801483677919605,38.971580775792376,27.167110793350176,-0.7624838671724916,1.9157254451554877,-0.2996909799193759,-3.271838092857976,9.650960873037427,1.9600067138671875,-2.6993590697952072,-1.1884994506835938,-6.629332849873535,4.252333948506347,-3.9089161502785714,1.531917248911384,-4.6399993896484375,77.2046213041563,48.63266140298384,2.7204166995949737,6,-1.4799995422363281,0.9500007629394531,-1.404998779296875,-3.4599990844726562,-6.790000915527344,0,0.005216128854274249,1.1967122899321696,112.5199966430664,1.150957519805395,110.93000030517578,-1.762883435582822,110.41000366210938,0.005216128854274249
15462,2023-06-06,110.01000213623048,113.72000122070312,109.27999877929688,113.5500030517578,6960200.0,-0.027406935349599593,1.2886626723742969,-32.18164794007465,32.745883098964796,27.775243464473895,1.8273641021129237,4.591945013795453,3.026003307921073,-0.190509307149199,9.671686272398778,4.44000244140625,-2.8796176391751374,-3.869998168945301,-9.276474355224252,1.5364780173336499,-6.573236262084777,-1.1667600758058256,-1.4198008728027531,25.623966192019715,-3.3523748765511385,2.7032380931394773,6,1.4650001525878764,4.049999237060533,1.6949996948242045,-0.3600006103515767,-2.670005798339858,1,0.015816724206720645,-9.827834780320968,113.11000061035156,1.1967122899321696,112.5199966430664,1.150957519805395,110.93000030517578,0.015816724206720645
15463,2023-06-07,108.61000061035156,109.66999816894531,106.87000274658205,109.62999725341795,12420500.0,-0.012726129430897015,4.0909078298503685,0.2881345704156278,32.59762448279237,27.861364414508767,2.7902552288167755,5.583566803013923,4.571419182835669,1.1713150960003276,9.865892188171307,3.1399993896484375,-3.2781409257952703,-4.828999710083011,-10.450821940012588,0.7928225198465668,-7.639910825047792,-2.018088595118229,5.870002746582031,22.864621868790323,-6.311557506400511,2.8109111149647883,6,2.06500244140625,4.650001525878906,3.095001220703125,1.0400009155273438,-3.0400009155273438,2,0.0035908239338622305,1.2886626723742969,110.01000213623048,-9.827834780320968,113.11000061035156,1.1967122899321696,112.5199966430664,0.0035908239338622305
15464,2023-06-08,110.31999969482422,111.06999969482422,108.0,108.30999755859376,8352700.0,0.015744398074422516,-1.3346029664741428,-1.9705968150913047,40.118153162326195,29.394445877761072,0.6325819557590506,3.453646538385698,3.074836053761601,-0.5749694166239152,10.292453679314317,3.0699996948242188,-3.4405563749046166,-2.7400005340576143,-8.112014101232191,2.632013033116962,-5.426007317644903,-0.05399375047032606,4.007803649902343,45.33504167594013,13.509720334335668,2.686006783587287,6,0.35500335693359375,2.94000244140625,2.6725006103515625,0.095001220703125,-4.370002746582017,3,-0.0032632397692841097,4.0909078298503685,108.61000061035156,1.2886626723742969,110.01000213623048,-9.827834780320968,113.11000061035156,-0.0032632397692841097
15465,2023-06-09,110.70999908447266,111.51000213623048,109.0199966430664,110.19000244140624,6521900.0,0.003535164890566378,1.349058742662997,0.2587045225940003,36.3584542989799,31.29428625068727,-0.00746307198043894,2.6613877519573634,2.926849772723955,-0.970613867403955,10.693752011437557,2.4900054931640767,-3.427671917061133,-2.008000946044916,-7.036364993153924,3.020363101064092,-4.522182969599413,0.5061810775095807,3.468648248291018,50.45986898696477,19.945031661906732,2.5141820235545023,6,-0.03499603271484375,2.0400009155273438,2.9125022888183594,0.3350028991699219,-4.7600021362304545,4,-0.018155560950703364,-1.3346029664741428,110.31999969482422,4.0909078298503685,108.61000061035156,1.2886626723742969,110.01000213623048,-0.018155560950703364
15466,2023-06-12,109.86000061035156,110.98999786376952,108.5999984741211,110.19000244140624,7468500.0,-0.0076777028375958345,1.4766927042155746,-0.6346230027729647,36.67243373254785,33.387346378147335,0.7295689380029131,3.096797051114379,3.9817361638576756,-0.10475506031761483,10.848364113822642,2.3899993896484233,-3.552713541705444,-2.493999481201172,-7.21941290106335,2.2314139386610066,-4.856706191132261,-0.13129277127008265,4.1724738306884745,43.649613573865246,12.64292952181638,2.3627067099310914,6,0.81500244140625,2.8899993896484375,3.762500762939453,1.1850013732910156,-1.4000015258789062,0,-0.02175495518268944,1.349058742662997,110.70999908447266,-1.3346029664741428,110.31999969482422,4.0909078298503685,108.61000061035156,-0.02175495518268944
15467,2023-06-13,109.98999786376952,110.63999938964844,108.0500030517578,108.58999633789062,7304200.0,0.0011832992235183415,-1.0887167481395446,-4.242405326675129,39.926292920033774,35.32543530868127,0.813689011769128,2.5974934579997893,4.047209889631574,-0.23569858067814664,11.67060082715072,2.589996337890639,-3.495461116490304,-2.0450019836425923,-6.481460576957531,2.391456609672346,-4.263231280300062,0.17322731301487693,3.899227143381367,67.24128292232095,31.639657074919796,2.2182292966574693,6,0.6850051879882955,2.760002136230483,3.6350040435791158,1.055004119873061,0.40000152587892046,1,-0.03336665369782854,1.4766927042155746,109.86000061035156,1.349058742662997,110.70999908447266,-1.3346029664741428,110.31999969482422,-0.03336665369782854
15468,2023-06-14,108.66000366210938,109.93000030517578,108.3499984741211,109.72000122070312,6137300.0,-0.012091955882274297,1.135143773261988,-0.7571402880638329,35.7060262092795,36.40614023171117,2.089023355415563,3.5237630786641603,5.481300457261625,1.0849671953832143,12.633749261592515,1.6399993896484233,-3.2632075233446187,-3.0039962768554744,-7.253232062022107,1.2452395083111583,-5.128614169438791,-0.8793783842721581,5.088836899830127,18.803511692963713,-17.61070276566903,2.1246178925833132,6,2.0149993896484375,4.089996337890625,5.209997177124023,2.384998321533203,0.12999725341796875,2,-0.012148051534430881,-1.0887167481395446,109.98999786376952,1.4766927042155746,109.86000061035156,1.349058742662997,110.70999908447266,-0.012148051534430881
15469,2023-06-15,109.4000015258789,109.9000015258789,108.33999633789062,108.4000015258789,7305700.0,0.006810213867382453,-1.7856977425375675,-0.94339839926297,41.327743309105145,37.15824355442465,1.2395203393957104,2.48924307872187,4.857433587216093,0.3408073652341841,13.415140307448143,1.5600051879882812,-2.7986573236046013,-1.9959983825683594,-6.096576043595661,2.1045792784589423,-4.04628721308201,0.054290447945291476,4.211262279753441,39.017307264023515,0.5293487240743957,2.0502888305136504,6,1.2750015258789062,3.3100013732910156,4.482500076293945,1.6450004577636719,-1.8700027465820312,3,-0.035009157016772874,1.135143773261988,108.66000366210938,-1.0887167481395446,109.98999786376952,1.4766927042155746,109.86000061035156,-0.035009157016772874
15470,2023-06-16,109.31999969482422,110.45999908447266,109.05999755859376,109.5,15844300.0,-0.0007312781530058876,-2.999978201872581,-0.18000030517578125,44.38021550478,37.75920296875662,0.9139818695239796,2.3195800318465416,4.9557382972332675,0.43785510206797085,14.07020192642799,1.400001525878892,-2.4579487760514382,-1.8420001983642607,-5.849988058136432,2.165987661407911,-3.8459941282503536,0.16199373152183227,4.156438889627125,43.19724095694623,0.6394948391294548,2.0039939298860876,6,0.9750022888183594,3.390003204345703,5.910001754760742,1.7250022888183594,-2.1800003051757812,4,-0.03082695532372537,-1.7856977425375675,109.4000015258789,1.135143773261988,108.66000366210938,-1.0887167481395446,109.98999786376952,-0.03082695532372537
15471,2023-06-20,110.2300033569336,110.86000061035156,109.02999877929688,109.08000183105469,7744400.0,0.008324219398552213,-1.9279850586849445,-6.388886534141482,53.63513583519664,40.08023105056015,-0.5001026631785379,1.049093364081557,4.061449334029362,-0.45075566949654444,15.252008762296787,1.8300018310546875,-2.178316140968576,-0.6689968109130859,-4.134845708188067,2.796852086361895,-2.4019212595505763,1.0639276377244045,3.1143065107603576,77.58014943851963,28.831494650615014,1.732924448637493,6,-1.0400009155273295,2.479999542236328,5.807497024536133,0.8149986267089844,-4.9600067138671875,1,-0.03882796224574525,-2.999978201872581,109.31999969482422,-1.7856977425375675,109.4000015258789,1.135143773261988,108.66000366210938,-0.03882796224574525
15472,2023-06-21,111.16000366210938,111.5199966430664,109.5199966430664,110.11000061035156,6854800.0,0.00843690716550527,1.2599010327764273,0.913044920488546,52.62789270293563,42.30581640835385,-1.396697904438696,-0.1509103590422427,3.149267837052861,-1.32627459939809,16.047920032700823,2.0,-2.120710598982498,0.42750320434569744,-2.6048115637816522,3.459817972473047,-1.0886541797179774,1.9436605884093723,2.054820063162339,88.67946709404067,36.39120347455322,1.5161573840636717,6,-1.4000053405761719,1.1449966430664062,5.282497406005859,-0.11500167846679688,-4.82000732421875,2,-0.024289353082821652,-1.9279850586849445,110.2300033569336,-2.999978201872581,109.31999969482422,-1.7856977425375675,109.4000015258789,-0.024289353082821652
15473,2023-06-22,113.72000122070312,113.83999633789062,111.5999984741211,111.5999984741211,7884100.0,0.02302984413688325,-1.1132027940821887,2.019044366616773,58.5530430357057,44.35413750539601,-3.5264586644496205,-2.8200516354251306,0.6410725062547442,-3.7925602768128783,16.733054754341843,2.67999267578125,-2.141815817544142,2.965000534057623,-0.1520858168023551,6.082086884917601,1.4064573586276339,4.523543709487612,-6.8499984741210795,97.8182705965909,43.239116337280755,1.5585431754299863,6,-2.7750015258789062,-1.7449989318847656,2.6424999237060547,-2.674999237060547,-7.069999694824219,3,-0.029282463905289213,1.2599010327764273,111.16000366210938,-1.9279850586849445,110.2300033569336,-2.999978201872581,109.31999969482422,-0.029282463905289213
15474,2023-06-23,114.5999984741211,114.91000366210938,113.0199966430664,114.16000366210938,16407900.0,0.007738280372597828,2.5660335259865983,0.20754445376125064,56.66667644794746,46.61060663305908,-4.174483050297255,-3.8169891626254895,-0.21644867413115776,-4.5841137874012645,17.389079175420644,1.8900070190429688,-1.7283619746664414,3.7949977874755803,0.46121298278730194,7.128782592163859,2.128105385131448,5.461890189819712,-7.590595855712877,94.72780730345242,42.276844285062786,1.6668924023441358,6,-3.1199951171875,-2.6249961853027344,1.4575023651123047,-3.5549964904785156,-9.319999694824219,4,-0.05069805965054841,-1.1132027940821887,113.72000122070312,1.2599010327764273,111.16000366210938,-1.9279850586849445,110.2300033569336,-0.05069805965054841
15475,2023-06-26,113.08000183105469,114.5999984741211,111.77999877929688,114.44000244140624,7685100.0,-0.01326349618939704,2.3571571298819256,-3.0909469230635525,49.90925950029031,48.08136505169712,-2.551237024819926,-2.356373277536278,1.2498295014700886,-3.004690962748043,17.27750974146448,2.8199996948242188,-1.208050537329541,2.236001205444339,-1.188438927649912,5.66044133853859,0.5237811388972204,3.948221271991457,-5.75457517089842,68.87754572442859,18.749843357397822,1.712220066547122,6,-1.5999984741210938,-1.1049995422363281,2.5249996185302734,-2.0349998474121094,-7.380004882812486,0,-0.04908032332763579,2.5660335259865983,114.5999984741211,-1.1132027940821887,113.72000122070312,1.2599010327764273,111.16000366210938,-0.04908032332763579
15476,2023-06-27,113.31999969482422,113.70999908447266,111.87000274658205,112.83000183105469,7093900.0,0.0021223723017629315,1.8976396873741974,-0.36029238519449713,62.10680942451853,50.54586688552876,-2.5130989710138465,-2.549898590913955,0.9664987843823809,-3.176397883905082,16.985934427447962,1.8399963378906108,-0.933339777146287,2.363499069213873,-1.2355833980973472,5.962581536525093,0.5639578355582557,4.16304030286949,-5.691189954589831,70.5008924539866,16.56007632777854,1.799541233655611,6,-1.6949996948242188,-1.3449974060058594,2.2475013732910156,-2.2749977111816406,-7.589996337890625,1,-0.054535830584352296,2.3571571298819256,113.08000183105469,2.5660335259865983,114.5999984741211,-1.1132027940821887,113.72000122070312,-0.054535830584352296
15477,2023-06-28,112.44000244140624,113.56999969482422,111.44000244140624,113.4499969482422,8173800.0,-0.007765595268159675,2.4079956054687726,-2.061222265473005,64.5627682621313,53.75217155806786,-1.3958045905428094,-1.488685587866712,1.8017153387043408,-2.1763290941141378,16.090093317198257,2.129997253417983,-0.6227806487666783,1.3200016021728374,-2.234185390319624,4.8741885946652985,-0.45709189407338613,3.097095098419061,-4.519944944296853,28.81843366606558,-27.8531496828626,1.7770934962462293,6,-0.8150024414062358,-0.4650001525878764,3.1274986267089986,-1.3950004577636577,-7.440002441406236,2,-0.06376739276643295,1.8976396873741974,113.31999969482422,2.3571571298819256,113.08000183105469,2.5660335259865983,114.5999984741211,-0.06376739276643295
15478,2023-06-29,113.54000091552734,113.87999725341795,111.80999755859376,112.25,6281800.0,0.009782981592288076,1.1015293693917005,-1.2772355758335365,62.83894283419727,56.14230483863365,-1.9341779731242497,-2.468743150362542,0.6745977984902254,-3.140337740710592,14.922343571308511,2.0699996948241903,-0.20770493365245102,2.263500213623047,-1.431891648826607,5.958892076072701,0.4158042823982271,4.111196144847867,-5.340345571817963,60.51866672529809,2.313404958667334,1.8476959312248251,6,-1.5699996948242188,-2.6499977111816406,2.0075016021728516,-2.4949989318847656,-7.450004577636719,3,-0.06341381468715557,2.4079956054687726,112.44000244140624,1.8976396873741974,113.31999969482422,2.3571571298819256,113.08000183105469,-0.06341381468715557
15479,2023-06-30,115.38999938964844,115.61000061035156,113.43000030517578,113.79000091552734,8090600.0,0.01629380358643351,1.1372542419788547,1.2403080144071255,66.71431412993425,58.62387135253967,-3.1794981464013716,-4.181885116743956,-1.1590150418746248,-4.859612274476646,14.211850146690978,2.1800003051757812,0.19114689967081233,3.890498733520502,-0.23061134096174385,8.011608808002748,1.829943696279372,5.951053770761632,-6.921930113203061,94.72418903342667,34.07110000843046,2.060555037241124,6,-3.0699996948242188,-4.149997711181641,0.08750343322753906,-4.344997406005859,-8.979995727539062,4,-0.07574311387468113,1.1015293693917005,113.54000091552734,2.4079956054687726,112.44000244140624,1.8976396873741974,113.31999969482422,-0.07574311387468113
15480,2023-07-03,114.33000183105469,114.62000274658205,113.52999877929688,114.47000122070312,2834600.0,-0.009186216866284513,3.9545359966705727,-0.0874997019764919,65.72839095209204,59.96756636552805,-1.4908771489533166,-3.1403407222076396,-0.09590082385287246,-3.7000732941146026,14.089723370537932,1.8600006103515625,0.8102460552593556,2.7400009155273466,-1.5514440152591504,7.031445846313844,0.5942784501340981,4.885723380920595,-5.433416674574943,69.30457214995344,6.232122365944157,2.1457224653932516,7,-1.7650032043457031,-3.0900001525878906,1.022500991821289,-3.2849998474121094,-8.230003356933594,0,-0.07915685215444146,1.1372542419788547,115.38999938964844,1.1015293693917005,113.54000091552734,2.4079956054687726,112.44000244140624,-0.07915685215444146
15481,2023-07-05,113.6999969482422,114.43000030517578,113.41999816894531,114.04000091552734,5861500.0,-0.005510407353473523,-1.2444453863434068,2.428610354223332,62.610479822537386,61.07674271215047,-0.3541309874033658,-2.597018981654216,0.49127861247988847,-2.9885083211743932,14.803582965655002,1.0100021362304688,1.2796350820444786,2.0804962158203324,-2.2627417825118386,6.423734214152503,-0.09112278334575308,4.252115214986418,-4.400606864530147,54.19653475309708,-8.003714213456249,2.1716189991660855,7,-0.17499542236329546,-2.459995269775405,1.0850028991699077,-2.6549949645996236,-8.129997253417983,2,-0.0703605999535929,3.9545359966705727,114.33000183105469,1.1372542419788547,115.38999938964844,1.1015293693917005,113.54000091552734,-0.0703605999535929
15482,2023-07-06,111.75,113.44000244140624,111.70999908447266,112.9000015258789,7257400.0,-0.017150369398249543,-1.8130059112139156,3.3823179625267876,60.07827476992352,61.24621290484133,1.886772442329658,-0.5375420448922341,2.356532406211045,-0.9687398069204676,14.030844921903096,1.9899978637695455,1.6764266532886722,0.04349937438965412,-4.233189388331809,4.320188137111117,-2.0948450069710844,2.1818437557503927,-2.0719732846895766,1.0256640994090156,-63.91016001212928,2.1383443813607332,7,1.7750015258789062,-0.5099983215332031,2.7575016021728516,-0.7049980163574219,-4.309997558593764,3,-0.05387021604533693,-1.2444453863434068,113.6999969482422,3.9545359966705727,114.33000183105469,1.1372542419788547,115.38999938964844,-0.05387021604533693
15483,2023-07-07,109.0,111.5,108.76000213623048,111.06999969482422,11314800.0,-0.02460850111856827,-1.1490217901882946,1.7999973463010754,48.846592311554055,60.37731466746429,4.3547818758382135,2.3643977181858418,4.969066535775795,1.8062097771936152,12.944967578900718,2.989997863769517,1.790707590013028,-2.7260005950927706,-6.946428248364498,1.4944270581789567,-4.836214421728641,-0.6157867684568998,6.6100006103515625,3.503619229642399,-62.03758973611541,2.1102138266358668,7,3.1850013732910156,2.240001678466797,4.667501449584961,2.045001983642578,-0.089996337890625,4,-0.03669724770642202,-1.8130059112139156,111.75,-1.2444453863434068,113.6999969482422,3.9545359966705727,114.33000183105469,-0.03669724770642202
15484,2023-07-10,109.95999908447266,110.5999984741211,109.0999984741211,109.13999938964844,5949200.0,0.008807331050207923,-2.3333276819395583,-0.39613517667395204,51.75631142358247,60.5825426589412,2.9808503247948295,1.4504086426093608,3.979860111859466,0.8613480584355528,12.435613593232123,1.5999984741210938,1.8899789883418805,-1.7480014801025447,-5.996654226819032,2.500651266613943,-3.8723278534607886,0.37632489325569907,5.513001556396489,20.47776148900744,-45.911530540799525,2.1243263733582443,7,2.2250022888183594,1.2800025939941406,3.4575023651123047,1.0850028991699219,-1.2999954223632812,0,-0.035194641495122636,-1.1490217901882946,109.0,-1.8130059112139156,111.75,-1.2444453863434068,113.6999969482422,-0.035194641495122636
15485,2023-07-11,108.6999969482422,110.0199966430664,108.25,109.4800033569336,6084900.0,-0.011458731781750053,-1.1071384780268936,-0.9512276816866377,45.880431634281805,58.779611793359344,3.971897902266079,2.6900244866229883,5.139639669947684,2.142247860255523,12.202211970097487,1.7699966430664062,1.6335196653976851,-2.907503509521476,-7.346388187896039,1.5313811688530876,-5.126945848708758,-0.6880611703341941,6.638743722534173,7.281503657294758,-55.30901406870456,2.219442339187285,7,3.2300033569335795,2.540004730224595,4.717504501342759,2.3450050354003764,0.03000640869139204,1,-0.02106709614005986,-2.3333276819395583,109.95999908447266,-1.1490217901882946,109.0,-1.8130059112139156,111.75,-0.02106709614005986
15486,2023-07-12,107.47000122070312,109.0500030517578,107.19000244140624,108.37000274658205,8376700.0,-0.011315508390720042,-1.547947639327936,1.1538386298502892,40.22255861135978,56.07514405438474,4.788350706101809,3.9334572598762065,6.243060112239874,3.403126184124716,11.955790536357203,1.8600006103515625,1.2932929162316782,-4.017999267578119,-8.77243433852776,0.7364358033715206,-6.395216803052946,-1.6407817321032923,7.585189823242189,4.479980468750227,-52.54629703073114,2.3772175354748213,7,3.9300003051757812,3.770000457763672,5.947500228881836,3.575000762939453,1.4499969482421875,2,-0.012747768968277562,-1.1071384780268936,108.6999969482422,-2.3333276819395583,109.95999908447266,-1.1490217901882946,109.0,-0.012747768968277562
15487,2023-07-13,106.31999969482422,107.91000366210938,106.26000213623048,107.33000183105469,9764400.0,-0.010700674726124126,-1.9203637812181888,1.1222226931716857,28.808681612311958,52.2940039186197,5.564055032595874,5.053510442642974,7.222466692536585,4.5963181645485065,11.632089208104363,1.650001525878892,1.1371883811663963,-4.984500885009766,-10.23933078397512,0.27032901395558895,-7.611915834492436,-2.3570859355270954,8.263280032968751,1.144992043003909,-48.626125087259986,2.627414949482676,7,4.615001678466797,4.615001678466797,6.525001525878906,4.725002288818359,2.879997253417983,3,-0.007054176092482711,-1.547947639327936,107.47000122070312,-1.1071384780268936,108.6999969482422,-2.3333276819395583,109.95999908447266,-0.007054176092482711
15488,2023-07-14,107.33999633789062,107.68000030517578,106.26000213623048,106.26000213623048,7209300.0,0.009593647911908976,-1.6296403568880808,-1.0692989281100906,29.374974261606155,48.145188377694346,3.991889509138204,4.141909534413216,5.990241379687603,3.577820654827434,11.290894657844122,1.4199981689452983,0.749855852246327,-3.898503875732416,-9.323585703653123,1.5265779521882905,-6.6110447896927695,-1.1859629617720628,6.577421182577339,24.884680022219946,-18.406597600886933,2.7125409139603525,7,3.100006103515639,3.5950050354003906,5.4275054931640625,3.705005645751953,2.3000030517578125,4,0.0009316760473963015,-1.9203637812181888,106.31999969482422,-1.547947639327936,107.47000122070312,-1.1071384780268936,108.6999969482422,0.0009316760473963015
15489,2023-07-17,105.56999969482422,107.44000244140624,105.29000091552734,107.04000091552734,7376400.0,-0.016489628316128435,-1.1182293780724164,-1.3611195490156087,28.963559669401178,44.06020712406203,4.7186462164684,5.913445462296949,7.512427568917531,5.3462243748025315,11.039699964579464,2.150001525878892,0.31639682513792877,-5.477000427246097,-11.420914802802784,0.46691394831059085,-8.44895761502444,-2.505043239467753,7.734824594904751,5.919641272964821,-32.72505786319607,2.971957187778345,7,4.290000915527344,4.880001068115234,6.397502899169922,5.475002288818359,1.660003662109375,0,0.0316378135544213,-1.6296403568880808,107.33999633789062,-1.9203637812181888,106.31999969482422,-1.547947639327936,107.47000122070312,0.0316378135544213
15490,2023-07-18,105.9499969482422,107.02999877929688,105.3499984741211,105.87999725341795,7499100.0,0.003599481429539253,-1.9734590948680382,-0.047618800473352804,29.51637055907537,40.38308387256625,3.380425042858917,5.552721963079605,6.911328331957122,4.965390585382934,11.07361445549641,1.6800003051757812,-0.19688587313940786,-4.928503036499009,-11.257170077436285,1.4001640044382668,-8.09283655696764,-1.7641695160303783,6.5533450040666,17.553076003742092,-16.35721410838179,3.164333520468636,7,3.415004730224595,4.500003814697251,6.017505645751939,6.140003204345689,5.350006103515597,1,0.025578166983723838,-1.1182293780724164,105.56999969482422,-1.6296403568880808,107.33999633789062,-1.9203637812181888,106.31999969482422,0.025578166983723838
15491,2023-07-19,105.9499969482422,107.37999725341795,105.91000366210938,106.16000366210938,6608600.0,0.0,-9.138121546961228,-3.000108991824192,31.034450469090118,37.15599228358476,2.4199624599991125,5.497493371999511,6.675674027645812,4.941712650976498,11.241680609492397,1.4699935913085795,-1.003557782240307,-4.714502716064445,-11.41408318223894,1.985077750110051,-8.064292949151692,-1.3647124829771968,5.832010900388454,25.1906618638422,-8.976908483914933,3.3497902330872456,7,2.44500350952147,4.500003814697251,5.7625045776367045,6.140003204345689,3.5,2,0.026238853126625994,-1.9734590948680382,105.9499969482422,-1.1182293780724164,105.56999969482422,-1.6296403568880808,107.33999633789062,0.026238853126625994
15492,2023-07-20,108.45999908447266,108.9499969482422,106.05999755859376,106.5500030517578,8073000.0,0.023690440854440276,1.000005279872841,-9.094928431301998,36.28508411288874,35.76026915039973,-0.676998219838552,2.9247981866527795,3.9317589035727707,2.4335646926246426,11.427919131049174,3.0,-1.7294582391110964,-2.069500350952154,-8.835523747565787,4.696523045661479,-5.452512049258971,1.3135113473546625,2.6728080708476654,86.61206571292149,53.473611269069494,3.3830116983068135,7,-0.5149993896484375,1.9900016784667969,3.25250244140625,3.6300010681152344,1.75,3,0.004241186505214545,-9.138121546961228,105.9499969482422,-1.9734590948680382,105.9499969482422,-1.1182293780724164,105.56999969482422,0.004241186505214545
15493,2023-07-21,110.38999938964844,110.62000274658205,108.37999725341795,108.7300033569336,8193500.0,0.017794581610429683,1.113209991614873,0.8691096757700247,36.55913316909617,34.07169378879014,-2.669855766254699,0.7721180069304268,1.8160755302941567,0.5251228162604065,12.085042483939763,2.240005493164091,-2.3759091922088516,0.027000045776361503,-6.570229163327468,6.624229254880191,-3.2716145587755534,3.3256146503282764,-5.099998474121094,95.68474150246034,67.43094134377526,3.2986146045519136,7,-2.43499755859375,0.060001373291015625,1.3225021362304688,1.7050018310546875,-1.4599990844726562,4,-0.010779984128868714,1.000005279872841,108.45999908447266,-9.138121546961228,105.9499969482422,-1.9734590948680382,105.9499969482422,-0.010779984128868714
15494,2023-07-24,108.79000091552734,110.33999633789062,108.5,109.98999786376952,6045500.0,-0.014494052749049358,-1.0674130334150564,-0.7228914555172978,35.52768207812997,32.92138828255105,-1.4005585812266759,2.0179918545125872,3.1928185693585505,2.1874122194167853,12.334024327601027,1.8899993896484375,-2.927611617242448,-1.282498550415042,-7.599904192510479,5.034907091680395,-4.441201371462753,1.8762042706326696,-3.3933999633789114,65.27513572204109,40.47016607991953,3.158702821047715,7,-0.8349990844726562,1.6599998474121094,2.9225006103515625,3.7949981689453125,1.1999969482421733,0,0.007813204035002297,1.113209991614873,110.38999938964844,1.000005279872841,108.45999908447266,-9.138121546961228,105.9499969482422,0.007813204035002297
15495,2023-07-25,107.52999877929688,108.72000122070312,107.31999969482422,107.63999938964844,6498700.0,-0.011581966408924171,-4.283036793919503,0.09166740841524465,34.39554477071667,32.27394230025737,-0.3620471639526812,2.9944075455625097,4.2216041153782555,3.496464234093281,13.333028496705317,1.470001220703125,-3.1187506216167122,-2.26500053405762,-8.513365023963615,3.9833639558483753,-5.389182779010625,0.8591817108953848,-2.0289297912597704,34.39480747518816,12.757946898913183,3.1241822449530003,7,0.4250030517578125,2.920001983642578,4.162504196166992,5.0800018310546875,2.6800003051757812,1,-0.002789876553230708,-1.0674130334150564,108.79000091552734,1.113209991614873,110.38999938964844,1.000005279872841,108.45999908447266,-0.002789876553230708
15496,2023-07-26,107.13999938964844,108.01000213623048,106.05999755859376,106.8000030517578,7042700.0,-0.0036268891851185536,-1.1428535497501928,-3.0908586489112126,37.34211209894336,33.222101243216414,-0.02657606656508449,3.0542719773173843,4.384305568331101,3.9279954555307484,14.562834424641805,1.9500045776367188,-3.479844902425043,-2.3459999084472685,-8.470386984303246,3.7783871674087095,-5.40819344637525,0.7161936294807134,-1.536551726440436,23.684223735085997,-0.5366892142571515,3.0621935379279877,7,0.81500244140625,3.3100013732910156,4.3625030517578125,6.120002746582031,1.8400039672851562,2,0.03882773647384674,-4.283036793919503,107.52999877929688,-1.0674130334150564,108.79000091552734,1.113209991614873,110.38999938964844,0.03882773647384674
15497,2023-07-27,105.2699966430664,107.62000274658205,105.16999816894531,107.23999786376952,9813100.0,-0.017453824502846715,-1.2580706405181092,-5.794183645991997,39.23830177457223,34.31802652243486,1.8761138243471436,4.595170862555932,6.025417482881508,5.831153505814527,15.87852964349032,2.450004577636733,-3.684820415388117,-3.8575023651123104,-10.092237841203541,2.3772331109789206,-6.974870103157926,-0.7401346270666949,5.350006103515639,1.8348328464057133,-23.97367833552195,3.1173677380456124,7,2.6250038146972656,5.120002746582031,5.68000602722168,7.9900054931640625,4.569999694824219,3,0.039707423182967494,-1.1428535497501928,107.13999938964844,-4.283036793919503,107.52999877929688,-1.0674130334150564,108.79000091552734,0.039707423182967494
15498,2023-07-28,106.33999633789062,106.6500015258789,105.23999786376952,105.43000030517578,6903800.0,0.010164336743091251,-1.1860506378523896,-0.4619266339287131,39.621548671308176,35.502247522646755,0.7256573325049942,3.1179676640603304,4.743590239480767,4.733486322810336,17.41005383241781,1.4100036621093892,-3.651280812968693,-2.427502441406247,-8.416081842910117,3.5610769600976226,-5.421792142158182,0.5667872593456877,4.171006317138691,22.63053352655237,-3.6931478592638207,2.9942897007519353,7,1.5550041198730469,4.0500030517578125,4.692502975463867,6.920005798339844,1.170005798339858,4,0.03639272973346053,-1.2580706405181092,105.2699966430664,-1.1428535497501928,107.13999938964844,-4.283036793919503,107.52999877929688,0.03639272973346053
15499,2023-07-31,106.6500015258789,106.7699966430664,105.66999816894531,106.5500030517578,7397500.0,0.0029152266189971243,5.470794156587304,0.10988891217775613,43.7841246575678,37.08755353359035,0.6537053433690545,2.234157633492657,4.263546411121823,4.3946210398363235,18.226640730861643,1.0999984741210938,-3.2868128796925333,-1.680497360229495,-6.854451311558449,3.4934565910994593,-4.267474335893965,0.906479615434975,3.7541810394287296,41.69019956759637,12.422536968926217,2.5869769756644754,7,1.2449989318847656,3.7399978637695312,4.809999465942383,6.6100006103515625,-0.1600036621093892,0,0.021378328613934627,-1.1860506378523896,106.33999633789062,-1.2580706405181092,105.2699966430664,-1.1428535497501928,107.13999938964844,0.021378328613934627
15500,2023-08-01,105.27999877929688,109.5999984741211,105.13999938964844,109.5999984741211,10009200.0,-0.012845782718995946,1.0648145368233106,-43.20065613793542,43.415508724024285,38.46322667302749,2.14415501306226,3.047647991491374,5.468586026210019,5.775245939481749,18.539267259525253,4.459999084472656,-3.029016443493333,-2.5979999542236385,-7.1023355295774735,1.9063356211301965,-4.850167741900549,-0.3458321665467281,5.019500098083512,3.1390004122610895,-28.05526594477749,2.2521677876769166,8,2.6000022888183594,5.095001220703125,6.447504043579102,7.980003356933594,2.660003662109361,1,0.04473783376789764,5.470794156587304,106.6500015258789,-1.1860506378523896,106.33999633789062,-1.2580706405181092,105.2699966430664,0.04473783376789764
15501,2023-08-02,105.6999969482422,108.13999938964844,104.87999725341795,106.02999877929688,10873500.0,0.003989344356146729,-2.3096447880036224,0.07638931814047295,48.05030601546516,39.77047355109154,1.8829805060976383,2.105531557483644,4.837069525202239,5.379277696662854,18.969013528342643,3.260002136230483,-2.5987795169931616,-1.778001785278306,-5.449254653243983,1.893251082687371,-3.6136282192611446,0.05762464870453243,4.393121949628906,17.372870397310866,-16.89446278283334,1.8356264339828363,8,2.0500030517577983,4.545001983642564,6.027505874633775,7.560005187988267,3.3500061035155966,2,0.04266794954061215,1.0648145368233106,105.27999877929688,5.470794156587304,106.6500015258789,-1.1860506378523896,106.33999633789062,0.04266794954061215
15502,2023-08-03,105.7300033569336,105.77999877929688,104.87000274658205,105.08000183105469,6039300.0,0.00028388277727287026,1.4266807727129007,-1.9696906644473036,44.60096659392054,40.66401059829424,1.5924643560549612,1.6879392912960896,4.623770332836756,5.3722825497254405,19.983655893504057,0.9099960327148295,-2.1819007104699892,-1.446995544433591,-4.593068743777238,1.699077654910056,-3.0200321441054143,0.1260410552382325,4.050328242270325,18.181847508750177,-16.558826132867235,1.573036599671826,8,1.8749961853027344,4.509998321533203,6.069997787475586,7.529998779296875,2.8699951171875,3,0.030738673004940154,-2.3096447880036224,105.6999969482422,1.0648145368233106,105.27999877929688,5.470794156587304,106.6500015258789,0.030738673004940154
15503,2023-08-04,105.0,106.41999816894531,104.51000213623048,105.63999938964844,6700700.0,-0.006904410609627765,-1.3580269007610817,-0.9846121342300785,47.945209247012194,42.043735839281155,1.6511248428947312,2.216551410171263,5.197549406265026,6.152581446256775,19.724006853183127,1.9099960327148295,-1.81695056697815,-1.9769989013671818,-5.1436152241675615,1.1896174214331978,-3.5603070627673645,-0.3936907399669991,4.38750529099417,9.62668401393352,-27.571624650104162,1.5833081614001878,8,2.0550003051757812,5.060001373291016,6.80000114440918,8.260002136230469,4.019996643066406,4,0.046095203218005976,1.4266807727129007,105.7300033569336,-2.3096447880036224,105.6999969482422,1.0648145368233106,105.27999877929688,0.046095203218005976
15504,2023-08-07,106.08999633789062,106.27999877929688,104.41999816894531,105.29000091552734,8259100.0,0.010380917503720166,2.1525425920537935,-1.2499940395298381,50.480107083502475,43.83090942959069,0.1540564395862276,0.866167362499624,3.950135058253437,5.099930303439635,19.4666401645833,1.8600006103515625,-1.695155649346205,-0.6935024261474609,-3.5504447495875837,2.163439897292662,-2.1219735878675294,0.7349687355726076,2.8097586376271693,32.23934499147953,-7.136451442291715,1.428471161720064,8,0.9200019836425781,3.9250030517578125,5.340005874633789,7.170005798339844,1.7200012207031392,0,0.013384917026646237,-1.3580269007610817,105.0,1.4266807727129007,105.7300033569336,-2.3096447880036224,105.6999969482422,0.013384917026646237
15505,2023-08-08,106.41000366210938,107.19000244140624,105.69000244140624,105.69000244140624,10152200.0,0.00301637605113636,-3.1666596024242835,0.9000066757584316,51.543644161525755,45.40885743654429,-0.3816658709061187,0.38557149102467747,3.515091768476424,4.808969882259177,18.964299946702457,1.5,-1.732180342633825,-0.258995437622076,-2.9724859912131194,2.4544951159689674,-1.6157407144175977,1.0977498391734457,1.952180496619718,53.49475376752504,11.815515326524022,1.3567452767955193,8,0.5999946594238281,3.109996795654297,5.369997024536133,6.849998474121094,1.829994201660142,1,0.0007517545240780521,2.1525425920537935,106.08999633789062,-1.3580269007610817,105.0,1.4266807727129007,105.7300033569336,0.0007517545240780521
15506,2023-08-09,106.0999984741211,106.79000091552734,105.79000091552734,106.2699966430664,6479500.0,-0.0029133086863962765,-1.5316670851602185,-0.23610816767684864,40.70867910836,45.57223269585404,-0.2622805420034098,0.6194357758823514,3.743739662298651,5.151144685885356,18.062928681294434,1.0,-1.6439458104926103,-0.5005004882812472,-3.19797334513288,2.1969723685703855,-1.8492369167070706,0.8482359401445763,1.7891233658339445,60.6497369653238,23.63575945433012,1.3487364284258188,8,0.9099998474121094,3.325000762939453,5.802501678466797,7.160003662109375,1.4199981689453125,2,0.017342167707325107,-3.1666596024242835,106.41000366210938,2.1525425920537935,106.08999633789062,-1.3580269007610817,105.0,0.017342167707325107
15507,2023-08-10,105.56999969482422,107.04000091552734,105.41999816894531,106.20999908447266,6525700.0,-0.0049952760312823585,-2.4468054022466075,3.764742841755677,28.67261668051883,44.35568469687745,0.3517379435103578,1.1492902024532299,4.245797203424047,5.7622912838167935,16.728965500157887,1.6200027465820312,-1.4435793115961957,-0.9929992675781278,-3.7274898105364827,1.741491275380227,-2.3602445390573052,0.37424600390104956,1.9028273046096587,41.51623653840878,11.431159675951875,1.3672452714791745,8,1.4399986267089844,3.3600006103515625,6.812501907348633,7.69000244140625,2.25,3,0.03296394209522946,-1.5316670851602185,106.0999984741211,-3.1666596024242835,106.41000366210938,2.1525425920537935,106.08999633789062,0.03296394209522946
15508,2023-08-11,107.44000244140624,107.70999908447266,105.58999633789062,105.9499969482422,5904300.0,0.017713391607347972,1.0886739127166674,-2.328135803352124,44.165968241491726,44.39811176175788,-1.5039791628527013,-0.7513587422997574,2.32903152691253,3.9571916490320547,15.452655014945915,2.1399993896484375,-1.2658547105363596,0.8720031738281051,-1.8688281689311026,3.612834516587313,-0.49841249755149875,2.242418845207709,-3.0200042724609233,91.79341738805736,63.42665956038423,1.370415671379602,8,-0.43000411987303266,0.5199966430664205,4.942499160766616,5.819999694824233,-0.08000183105467329,4,0.010796686581866721,-2.4468054022466075,105.56999969482422,-1.5316670851602185,106.0999984741211,-3.1666596024242835,106.41000366210938,0.010796686581866721
15509,2023-08-14,108.91000366210938,109.43000030517578,107.30999755859376,107.91999816894531,8427200.0,0.013682066151337047,1.0886739127166534,0.66443076734018,55.85739155665167,45.78054318760537,-2.92754870630921,-2.06413470046067,0.8116211578322492,2.566250211843254,14.084974415995259,2.120002746582017,-0.9536310511022918,2.175004196166995,-0.7128631009228883,5.062871493256878,0.7310705476220534,3.6189378447119367,-4.4242054748535224,87.03250957478991,56.973339388618186,1.4439336485449388,8,-1.9850044250488281,-1.3900032043457031,2.8024978637695312,4.349998474121094,-1.6000061035156108,0,0.0010099437816408763,1.0886739127166674,107.44000244140624,-2.4468054022466075,105.56999969482422,-1.5316670851602185,106.0999984741211,0.0010099437816408763
15510,2023-08-15,108.66000366210938,109.41999816894531,108.41999816894531,108.88999938964844,5118700.0,-0.0022954732494144814,-1.8168747716576046,-0.23231762765678704,56.52921119866394,46.722643763516345,-2.400066724954243,-1.6872016791757858,0.9590713371856054,2.912861427888629,12.643382658008607,1.0,-0.7150644213484441,1.78950386047363,-1.1959397239384657,4.774947444885726,0.296782068267575,3.282225652679685,-3.9764373901367236,80.79809893093403,47.86987913497038,1.4927217922060505,8,-1.7350044250488281,-1.1400032043457031,3.0524978637695312,4.599998474121094,-1.9300003051757812,1,-0.007822621708708954,1.0886739127166534,108.91000366210938,1.0886739127166674,107.44000244140624,-2.4468054022466075,105.56999969482422,-0.007822621708708954
15511,2023-08-16,108.7300033569336,109.47000122070312,108.27999877929688,108.5,5332900.0,0.0006442084710569507,-2.5522153520308817,-1.000033171896769,67.58128694508713,49.276012691423745,-2.229517748597061,-1.6213805827349859,0.7662003677878602,2.943575196113045,11.32256406877813,1.19000244140625,-0.5838828623603547,1.720503234863287,-1.342352495438476,4.78335896516505,0.18907536971239836,3.2519311000141755,-3.8565797236328194,81.72846157613753,43.01372228001793,1.5314278651508821,8,-1.785003662109375,-1.2100028991699219,2.8549976348876953,4.529998779296875,-2.3900070190429688,2,-0.004506626304015771,-1.8168747716576046,108.66000366210938,1.0886739127166534,108.91000366210938,1.0886739127166674,107.44000244140624,-0.004506626304015771
15512,2023-08-17,108.91999816894531,110.27999877929688,108.31999969482422,108.66000366210938,6457800.0,0.001747400038129454,-3.1701999870138304,1.1303944007695625,64.3972963399432,51.10402236841608,-2.1449943859944227,-1.8710775636037908,0.5529462042243836,2.847319850782526,11.04239446650392,1.9599990844726562,-0.3204695869526262,1.88749809265137,-1.227681395506849,5.002677580809589,0.3299083485722605,3.4450878367304796,-3.770779880400397,71.00213427727385,29.00313705055259,1.5575897440791124,8,-1.5699996948242188,-1.3999977111816406,2.400003433227539,4.340003967285156,-3.0800018310546875,3,-0.012853484662268988,-2.5522153520308817,108.7300033569336,-1.8168747716576046,108.66000366210938,1.0886739127166534,108.91000366210938,-0.012853484662268988
15513,2023-08-18,109.1999969482422,109.5,108.20999908447266,108.97000122070312,6710400.0,0.0025706829232827744,2.1084290835554738,0.8846176418804467,64.27766505051373,52.637084364750656,-1.9741762073806086,-2.3661111933812577,0.2975952649413074,2.629630396065238,11.619733764156553,1.2900009155273438,-0.15709460979863366,2.226996994018563,-0.6548907705716545,5.108884758608781,0.7860531117234473,3.667940876313679,-3.6403162204371284,63.63631693057027,20.706057081625303,1.4409438822951093,8,-1.349998474121108,-1.6799964904785298,1.735004425048814,3.755004882812486,-3.809997558593764,4,-0.012637337838682039,-3.1701999870138304,108.91999816894531,-2.5522153520308817,108.7300033569336,-1.8168747716576046,108.66000366210938,-0.012637337838682039
15514,2023-08-21,109.63999938964844,110.0,108.9499969482422,109.08999633789062,6012500.0,0.004029326499109587,-1.5301222538836814,2.3913620380811897,77.24995183953888,55.49334077341878,-2.0759635859216132,-2.887196908188031,-0.1672651001368166,2.2774824811151575,12.314426034870325,1.0500030517577983,0.09801961651764657,2.624499511718753,-0.39213279640330256,5.641131819840808,1.1161833576577322,4.132815665779773,-3.7026932177240184,69.08215053129342,20.24617788215845,1.5083161540610261,8,-1.7900009155273438,-2.1199989318847656,1.0475025177001953,3.31500244140625,-5.699996948242202,0,-0.020795319153496306,2.1084290835554738,109.1999969482422,-3.1701999870138304,108.91999816894531,-2.5522153520308817,108.7300033569336,-0.020795319153496306
15515,2023-08-22,107.2300033569336,109.5999984741211,107.1999969482422,109.5999984741211,6026000.0,-0.02198099275931209,1.0253219160442837,-4.309058121792204,57.65767967429624,57.37656305852281,0.5169438500376913,-0.5278935134836331,2.176783358357426,4.771950917896163,12.10473110902797,2.440002441406236,0.3100283343238459,0.22950325012206463,-2.779330675145758,3.238337175389887,-1.2749137125118466,1.7339202127559759,-0.9452817764193782,0.9742334692417068,-49.70008657890256,1.5044169626339123,8,0.6199951171875,0.2899971008300781,2.924997329711914,5.239997863769531,-2.9300003051757955,1,0.0007460057740920067,-1.5301222538836814,109.63999938964844,2.1084290835554738,109.1999969482422,-3.1701999870138304,108.91999816894531,0.0007460057740920067
15516,2023-08-23,111.3000030517578,111.88999938964844,109.81999969482422,109.98999786376952,10588200.0,0.03795579191839171,-1.5090882188386192,-0.5527459438578419,69.85031058636463,61.95186238139457,-3.0596158470353743,-4.501026508763459,-1.885827671018319,0.7949809086196495,11.755220348657378,4.659996032714844,0.5203167453126696,4.0915027618408,0.5195912419841022,7.663414281697499,2.3055470019124584,5.877458521769142,-4.695659295340974,87.42012727580294,31.287579718052612,1.7859557599283458,8,-2.560005187988267,-3.1450042724609233,-1.3925018310546733,1.1699981689453267,-8.350006103515597,2,-0.041060193796212396,1.0253219160442837,107.2300033569336,-1.5301222538836814,109.63999938964844,2.1084290835554738,109.1999969482422,-0.041060193796212396
15517,2023-08-24,109.4499969482422,112.0199966430664,109.08999633789062,110.9499969482422,6487700.0,-0.016621797419495876,-1.6396384631245795,-1.145033633266358,64.68644969991075,64.23191587677447,-0.6720229894763747,-2.4472822596172534,-0.05396863753361458,2.720698878792902,10.895997158388393,2.9300003051757812,0.6660216986788043,2.0324966430664233,-1.5509745439802316,5.615967830113078,0.24076104954309585,3.8242322365897508,-2.3170876285022217,46.680500880862866,-14.701263946361898,1.7917355935233301,8,0.15999984741209516,-1.2299995422363423,-0.02749633789063921,2.5100021362304545,-6.899993896484403,3,-0.0284148076479368,-1.5090882188386192,111.3000030517578,1.0253219160442837,107.2300033569336,-1.5301222538836814,109.63999938964844,-0.0284148076479368
15518,2023-08-25,110.20999908447266,110.33000183105469,108.9800033569336,109.94000244140624,4839100.0,0.00694382967036411,4.2940894879351355,-0.1799977620442803,63.900130193787504,65.12555350312289,-1.1150380696689837,-3.0593418842094735,-0.7807844577085064,2.00199804395794,9.966581725608036,1.3499984741210938,1.0552550017389137,2.5989986419677678,-1.1534518100295514,6.351449093965087,0.722773415969101,4.4752238679664345,-2.4906392859335114,62.44818105409104,-2.5116783608010564,1.8762252259986627,8,-0.6000022888183594,-1.9900016784667969,-1.0124988555908203,1.75,-8.44000244140625,4,-0.03965159951804875,-1.6396384631245795,109.4499969482422,-1.5090882188386192,111.3000030517578,1.0253219160442837,107.2300033569336,-0.03965159951804875
15519,2023-08-28,108.93000030517578,110.61000061035156,108.6500015258789,110.2300033569336,4335600.0,-0.011614180110062322,-1.107525205706457,-4.814885981519428,57.98477699501578,65.28728303605087,0.1878499620755889,-1.686226996563704,0.4943551771969794,3.3169129937286073,8.989456790963093,1.9599990844726562,1.6460218662117825,1.2049999237060547,-2.56302406976684,4.973023917178949,-0.6790120730303926,3.089011920442502,-0.694564085293365,35.89218810099274,-29.257265859540354,1.8840119967364508,8,0.6799964904785156,-0.7100028991699219,0.27250099182128906,3.029998779296875,-6.760002136230469,0,-0.03249794276700413,4.2940894879351355,110.20999908447266,-1.6396384631245795,109.4499969482422,-1.5090882188386192,111.3000030517578,-0.03249794276700413
15520,2023-08-29,109.98999786376952,110.5199966430664,108.93000030517578,109.27999877929688,5673100.0,0.009730997481172121,-1.2553203001985813,-0.5461518598072593,61.76648420119819,64.64119384228542,-0.7416391158514983,-2.503633529539286,-0.5557053538600201,2.249171068257951,9.52990320693553,1.589996337890625,1.9429983591928561,2.0294975280761633,-1.6834527547922562,5.742447810944583,0.17302238664196068,3.885972669510366,-1.3399963378906108,39.76256022023358,-24.883858883177,1.8564751414342073,8,-0.38000106811522016,-1.7700004577636577,-0.7874965667724467,1.9700012207031392,-6.389999389648423,1,-0.05500495990423271,-1.107525205706457,108.93000030517578,4.2940894879351355,110.20999908447266,-1.6396384631245795,109.4499969482422,-0.05500495990423271
15521,2023-08-30,110.20999908447266,110.8000030517578,109.72000122070312,110.3000030517578,4785000.0,0.0020001929718702627,-1.0186955870713545,-0.12676631456784662,64.30332626524708,64.63075272287475,-0.815370105213745,-2.496425683319387,-0.7923448598979235,2.015919981474937,10.033293511199735,1.0800018310546733,1.981745658337573,2.023998641967779,-1.6585880392471068,5.706585323182665,0.18270530136034324,3.865291982575215,-1.55999755859375,46.290795812656214,-20.402321663802198,1.8412933406074408,8,-0.6000022888183594,-1.9900016784667969,-1.007497787475586,1.7100028991699219,-6.330001831054702,2,-0.05362486237011055,-1.2553203001985813,109.98999786376952,-1.107525205706457,108.93000030517578,4.2940894879351355,110.20999908447266,-0.05362486237011055
15522,2023-08-31,108.9800033569336,110.54000091552734,108.88999938964844,110.12000274658205,9212000.0,-0.011160473076461175,-1.4999884403754566,12.666101551244,54.94223841034314,63.593483096189125,0.4738643829533231,-1.0650707653275333,0.3763956026277526,3.220908180374252,10.363483559965195,1.6500015258789062,2.0061527311893883,0.6315029144287081,-2.8775007258605996,4.140506554718016,-1.1229989057159457,2.386004734573362,3.0399932861328125,15.348911481343583,-46.17936744397492,1.7545018201446543,8,0.6299934387207031,-0.7600059509277344,0.22249794006347656,2.9399986267089844,-4.480003356933594,3,-0.05533131054274043,-1.0186955870713545,110.20999908447266,-1.2553203001985813,109.98999786376952,-1.107525205706457,108.93000030517578,-0.05533131054274043
15523,2023-09-01,109.83999633789062,110.37000274658205,109.25,109.6500015258789,4941300.0,0.007891291562364566,-1.2626366936136721,-0.16666220503004706,53.106190874685176,60.91084298898316,-0.3193842077393043,-1.6273044526378868,-0.6186513999439001,2.3425707083395935,11.047770102483451,1.3899993896484517,1.9295071237603452,1.2494960784912053,-1.9402269804620005,4.439219137444411,-0.3453654509853976,2.844357607967808,2.1174003601074247,55.34855662603611,-2.831598121728085,1.5948615294766002,9,-0.22999954223632812,-1.6199989318847656,-0.6974964141845703,2.0200042724609375,-6.2299957275390625,4,-0.0663692054732713,-1.4999884403754566,108.9800033569336,-1.0186955870713545,110.20999908447266,-1.2553203001985813,109.98999786376952,-0.0663692054732713
15524,2023-09-05,107.51000213623048,109.72000122070312,107.48999786376952,109.45999908447266,6379900.0,-0.021212620897151147,-1.2412032173719507,-10.263422077661252,46.62755758409686,59.685273867849894,1.8737395563000518,0.8585457090309205,1.5180602405234396,4.62036673790989,11.705354505202061,2.349998474121108,1.835740763810918,-1.1514984130859176,-4.165229032668961,1.8622322064971257,-2.6583637228774393,0.35536689670560406,4.386046615600577,0.6043577373703121,-52.45456809724072,1.5068653097915243,9,2.244995117187486,0.7099952697753764,1.6324977874755717,3.944995880126939,-4.050003051757827,1,-0.05339043232359597,-1.2626366936136721,109.83999633789062,-1.4999884403754566,108.9800033569336,-1.0186955870713545,110.20999908447266,-0.05339043232359597
15525,2023-09-06,106.48999786376952,107.0,104.91999816894531,106.76000213623048,7926100.0,-0.00948752908746553,4.546671549479167,0.1384639461637935,43.77775724432812,56.788323496512504,3.1041719180177836,1.9867098726792136,2.3779458771691537,5.552491725645453,12.590308768804704,2.5900039672851705,1.6901016298175762,-2.1755023956298913,-5.176838375413368,0.8258335841535853,-3.6761703855216297,-0.674834405738153,5.22980885253908,26.700652909547458,-21.792743519446987,1.5006679898917377,9,1.9799995422363423,1.7299995422363423,2.6525020599365376,4.635002136230483,-2.900001525878892,2,-0.04056718735548004,-1.2412032173719507,107.51000213623048,-1.2626366936136721,109.83999633789062,-1.4999884403754566,108.9800033569336,-0.04056718735548004
15526,2023-09-07,107.94000244140624,108.69000244140624,106.86000061035156,106.91000366210938,8532600.0,0.013616345259877649,-2.2389272982607507,-3.8147499293581215,47.45587744796279,54.87381546851828,1.2599230940057424,0.7184573825471006,0.7736335119885354,4.026458599683863,13.176051579060541,2.2000045776367188,1.4203356935449563,-0.8174980163574332,-3.5919434648064907,1.9569474320916243,-2.204720740581962,0.5697247078670955,3.3718157620605638,53.73670456473757,7.756301384247195,1.3872227242245314,9,-0.08000183105467329,0.2799949645996236,1.1874980926513814,3.1699981689453267,-3.930000305175753,3,-0.040207558542914246,4.546671549479167,106.48999786376952,-1.2412032173719507,107.51000213623048,-1.2626366936136721,109.83999633789062,-0.040207558542914246
15527,2023-09-08,109.0500030517578,109.13999938964844,107.54000091552734,107.54000091552734,6807500.0,0.010283496250188762,-1.119200278901975,1.466023228941371,49.62669506265288,53.28787823172555,0.09746607206744784,-0.12381035063019397,-0.4525887921185756,2.850902255092379,13.925070790029773,1.5999984741210938,1.5337969538301195,0.11850242614744388,-2.2158283730790913,2.452833225373979,-1.0486629734658237,1.2856678257607115,1.8783059496377064,75.77984245663451,30.709551960415865,1.1671653996132694,9,-1.1900024414062358,-0.8300056457519389,-0.05250358581541548,1.9299964904785298,-4.910003662109361,4,-0.04740949705325581,-2.2389272982607507,107.94000244140624,4.546671549479167,106.48999786376952,-1.2412032173719507,107.51000213623048,-0.04740949705325581
15528,2023-09-11,108.5999984741211,109.44000244140624,108.33999633789062,109.33000183105469,5069300.0,-0.004126589317224649,1.315791164400653,-0.48344524780339887,47.4129328495563,52.11322888223006,0.32975195179425043,0.4401191993686666,-0.16189290432154735,3.2349429007044392,14.285679750434474,1.1000061035156108,1.0736567401489623,-0.3895019531250057,-2.6232749536166438,1.8442710473666324,-1.5063884533708176,0.7273845471208062,1.9678118773273923,76.66662428116844,33.20299130070383,1.1168865002458181,9,-0.7399978637695312,-0.3800010681152344,0.32250213623046875,2.3750038146972656,-4.430000305175781,0,-0.03775320931609505,-1.119200278901975,109.0500030517578,-2.2389272982607507,107.94000244140624,4.546671549479167,106.48999786376952,-0.03775320931609505
15529,2023-09-12,109.0199966430664,109.4800033569336,107.5500030517578,108.41999816894531,4605400.0,0.0038673865087153203,1.5394542014044186,-0.8219119383798585,54.942002279971405,51.354953113204864,-0.08508535802148742,0.030339459464357788,-0.7992440526093958,2.761930466928874,13.94799845099364,1.9300003051757955,0.8079113442900479,0.024996566772458095,-2.208493927589032,2.2584870611339483,-1.091748680408287,1.1417418139532032,1.2089449774318837,89.91214494494628,39.3771687115592,1.116745247180744,9,-1.1599960327148438,-0.7999992370605469,-0.4624958038330078,1.7750053405761719,-7.029998779296889,1,-0.049623887353686835,1.315791164400653,108.5999984741211,-1.119200278901975,109.0500030517578,-2.2389272982607507,107.94000244140624,-0.049623887353686835
15530,2023-09-13,107.80999755859376,109.66999816894531,107.66999816894531,108.9800033569336,6761500.0,-0.011098872883239963,-1.7586119807424168,-1.9500146230433495,38.5573590388064,48.494290088044785,0.8751970247090384,1.2368047524547734,0.20903252751288903,3.910702289069363,13.553428403534618,2.0,0.45715884794712736,-1.1425022125244055,-3.434417607562196,1.1494131825133849,-2.2884599100433007,0.003455484994489666,2.1004074548113465,33.8077499511289,-11.563254506182389,1.1459576975188985,9,-0.07999801635743609,0.6599998474120952,0.7025012969970561,2.2050018310546733,-7.379997253417983,2,-0.04034874847072434,1.5394542014044186,109.0199966430664,1.315791164400653,108.5999984741211,-1.119200278901975,109.0500030517578,-0.04034874847072434
15531,2023-09-14,108.23999786376952,108.51000213623048,106.95999908447266,107.69000244140624,6872400.0,0.003988501205020922,1.8440319453484137,-0.4700792279351888,45.62545339199259,47.4590917526725,0.15239016929038485,0.8097273728714072,-0.4015426742484891,3.4021929095402044,13.355247615860389,1.5500030517578267,0.29468180201105554,-0.6880016326904439,-3.00031698588937,1.624313720508482,-1.844159309289907,0.4681560439090191,1.4300003051757955,47.23244323700346,1.9433446340823437,1.1561576765994617,9,-0.5949974060058452,0.22999954223634234,0.02500152587892046,1.7750015258789205,-5.5699996948242045,3,-0.04296010363684011,-1.7586119807424168,107.80999755859376,1.5394542014044186,109.0199966430664,1.315791164400653,108.5999984741211,-0.04296010363684011
15532,2023-09-15,107.5199966430664,108.93000030517578,107.26000213623048,108.12000274658205,9639000.0,-0.006651896109692301,-1.9821525885559086,-1.0909292679882072,40.24654187427589,46.03024186373814,0.7191345924417476,1.496175948779154,0.18865795734578228,4.029599974388276,12.660760745711313,1.6699981689452983,-0.0667065557573494,-1.3380027770996037,-3.7345669269360826,1.0585613727368752,-2.536284852017843,-0.13972070218136423,2.1500015258789062,20.664123534297097,-21.526895689730374,1.1982820749182381,9,-0.1999969482421875,0.9500007629394531,0.6975021362304688,2.4950027465820312,-4.1699981689453125,4,-0.032645039215245086,1.8440319453484137,108.23999786376952,-1.7586119807424168,107.80999755859376,1.5394542014044186,109.0199966430664,-0.032645039215245086
15533,2023-09-18,107.81999969482422,107.94000244140624,106.8499984741211,107.7699966430664,3911300.0,0.0027902070417071823,6.517047248238037,-0.08333757184273237,45.66744409874259,45.92356258758767,0.11450310791394713,1.1462551419052716,-0.1516815457903533,3.6283866764550368,12.081801427571797,1.090003967285142,-0.5126386422095521,-0.9689998626708984,-3.403271835970614,1.465272110628817,-2.186135849320749,0.24813612397895213,1.5649984741210972,34.39721013032197,-8.235701330003863,1.2171359866498574,9,-0.5250015258789062,0.6499977111816406,0.14999961853027344,2.1949996948242188,-4.790000915527344,0,-0.03413096193277432,-1.9821525885559086,107.5199966430664,1.8440319453484137,108.23999786376952,-1.7586119807424168,107.80999755859376,-0.03413096193277432
15534,2023-09-19,107.36000061035156,108.18000030517578,106.91000366210938,107.6500015258789,5818300.0,-0.004266361396537244,-1.134457445103382,-5.799664327128471,39.23014966986154,45.41827285709138,0.6157383008835495,1.5037841799542093,0.2308558327645045,4.032971272783385,11.170443238713673,1.2699966430664062,-0.7090308501827991,-1.3149990081787166,-3.7945956538534773,1.164597637496044,-2.55479733101609,-0.07520068534134339,1.757097558593756,18.085184092981226,-23.881767733370854,1.2397983228373788,9,0.8999977111816406,1.1099967956542969,0.12499809265136719,2.654998779296875,-3.730003356933608,1,-0.02971313732554759,6.517047248238037,107.81999969482422,-1.9821525885559086,107.5199966430664,1.8440319453484137,108.23999786376952,-0.02971313732554759
15535,2023-09-20,107.30999755859376,108.4000015258789,107.25,108.20999908447266,4593600.0,-0.00046575122460434937,-1.2549123738714816,3.1034437399699595,37.95680521029308,44.36282038623919,0.8876348775944933,1.6443965403536964,0.24183889565374272,3.999083271371461,11.36879363714228,1.1500015258789062,-0.9528906407061868,-1.3690017700195227,-3.8390238972966984,1.101020357257653,-2.6040128336581176,-0.1339907063809278,1.5552746103515602,22.115321131204148,-18.507236534748664,1.2350110636385905,9,0.9500007629394389,1.1599998474120952,-0.08749771118165484,2.7050018310546733,-1.759994506835966,2,-0.04957599306550542,-1.134457445103382,107.36000061035156,6.517047248238037,107.81999969482422,-1.9821525885559086,107.5199966430664,-0.04957599306550542
15536,2023-09-21,106.7300033569336,107.87999725341795,106.41999816894531,107.2699966430664,5856600.0,-0.005404847776121491,-1.5172318539369938,0.599991522909347,40.122914308297176,43.306844746866325,1.4281230419277477,1.965221213253642,0.8149215227224005,4.486012326211323,10.654227067506813,1.459999084472642,-0.9188247193480379,-1.7204959869384737,-4.008426522286115,0.5674345484091674,-2.8644612546122943,-0.5765307192646532,1.8985523720117357,12.3507937907116,-30.168770186887187,1.1439652676738197,9,1.3149948120117188,1.7399940490722656,0.4924964904785156,3.2849960327148438,-3.910003662109375,3,-0.05902747918679363,-1.2549123738714816,107.30999755859376,-1.134457445103382,107.36000061035156,6.517047248238037,107.81999969482422,-0.05902747918679363
15537,2023-09-22,106.33999633789062,107.22000122070312,105.95999908447266,107.22000122070312,5027200.0,-0.0036541460393164638,1.8636253294492995,1.6296589335669276,33.97437868020013,41.81367206138231,1.5570273677814725,2.2243310981852176,1.2304162082973278,4.765850169469019,10.438481552341198,1.2600021362304688,-0.7429373444680039,-1.95500297546387,-4.375794339179151,0.46578838825141133,-3.1653986573215036,-0.7446072936062365,2.066045937454703,15.573642344347999,-24.277067537109705,1.2103956818576376,9,1.4750022888183594,2.1300010681152344,0.8925037384033203,3.6750030517578125,-3.6599960327148438,4,-0.034511926794543624,-1.5172318539369938,106.7300033569336,-1.2549123738714816,107.30999755859376,-1.134457445103382,107.36000061035156,-0.034511926794543624
15538,2023-09-25,105.83999633789062,106.19000244140624,105.11000061035156,106.0500030517578,6052200.0,-0.004701899729348091,3.4081213215833572,0.23864266888609842,40.81406894305819,40.24390169061418,1.8152409366314401,2.508781707316956,1.7177367603149492,5.126905929596518,10.428544980179492,1.2299957275390625,-0.7617631758860313,-2.2365028381347685,-4.717634401392928,0.24462872512339118,-3.477068619763841,-0.9959370565056958,2.3568832910707016,22.188313811519222,-21.692106079696046,1.240565781629079,9,1.5500030517578125,2.6300010681152344,1.5950031280517578,4.1750030517578125,-3.1399993896484233,0,-0.023526057727933924,1.8636253294492995,106.33999633789062,-1.5172318539369938,106.7300033569336,-1.2549123738714816,107.30999755859376,-0.023526057727933924
15539,2023-09-26,105.38999938964844,106.5500030517578,105.11000061035156,105.12000274658205,5400500.0,-0.004251671993691142,-8.93101996790393,-1.2856571968321053,43.54461891138008,40.79804167645569,1.8955052116446183,2.82480167565042,2.206624846094826,5.428662149984206,10.533194304277204,1.4400024414062358,-0.9395047629751048,-2.509499740600589,-5.227986251145765,0.20898676994458754,-3.868742995873177,-1.1502564853280006,2.6102673517119257,8.510598826140292,-35.992085672583386,1.359243255272591,9,1.6300010681152344,3.079998016357422,2.2950000762939453,4.625,-2.5400009155273438,1,-0.022393022336266943,3.4081213215833572,105.83999633789062,1.8636253294492995,106.33999633789062,-1.5172318539369938,106.7300033569336,-0.022393022336266943
15540,2023-09-27,103.94000244140624,105.5199966430664,103.3000030517578,105.4499969482422,5635500.0,-0.01375839222544506,1.6909112767492358,-5.592641781344885,26.525833367659473,38.67586167375202,3.060675773583327,4.003573890152083,3.6672153701849055,6.73405379175712,10.93727805857682,2.219993591308608,-1.0851269906373062,-3.6569969177246264,-6.720555534986687,-0.5934383004625658,-5.188776226355657,-2.125217609093596,3.8754481856092298,13.97380349120203,-28.147973575279824,1.5317793086310285,9,2.174999237060561,3.7199974060058736,3.744997024536147,6.074996948242202,-1.090003967285142,2,-0.00298253974126117,-8.93101996790393,105.38999938964844,3.4081213215833572,105.83999633789062,1.8636253294492995,106.33999633789062,-0.00298253974126117
15541,2023-09-28,104.3000030517578,104.97000122070312,103.77999877929688,104.56999969482422,4758800.0,0.0034635424465618847,1.2243042631927956,0.178806374357063,19.43373624107673,36.36332771450766,2.3278060217283496,3.3498583886564717,3.322209990811899,6.225123422169759,11.214861911862526,1.19000244140625,-1.4569020782736857,-3.0014965057373217,-6.142955221131999,0.13996220965735517,-4.572225863434667,-1.4307671480399762,3.154211769237051,25.5102159976021,-11.843709422768502,1.5707293576973393,9,1.549999237060561,3.359996795654311,3.3849964141845845,5.714996337890639,-0.9200057983398438,3,0.011984659285002142,1.6909112767492358,103.94000244140624,-8.93101996790393,105.38999938964844,3.4081213215833572,105.83999633789062,0.011984659285002142
15542,2023-09-29,102.9499969482422,104.68000030517578,102.70999908447266,104.36000061035156,7232700.0,-0.01294349054664623,-1.0846580496193374,5.222300714911086,17.416391307599724,33.22432184882512,3.3094042894706632,4.4532702334234955,4.590916054787158,7.405660627108304,12.224171328223218,1.970001220703125,-1.4695747003766826,-4.050002288818348,-7.638779376429611,-0.46122520120708543,-5.844390832623986,-2.2556137450127096,4.171880931213678,6.249937911892898,-25.051742765152248,1.794388543805633,9,2.6050033569335795,4.4150009155273295,5.497501373291001,7.065002441406236,1.3899993896484233,4,-0.001262722265871874,1.2243042631927956,104.3000030517578,1.6909112767492358,103.94000244140624,-8.93101996790393,105.38999938964844,-0.001262722265871874
15543,2023-10-02,102.5500030517578,102.83000183105469,101.3499984741211,102.83000183105469,7079700.0,-0.003885322081995768,9.57149863760218,0.198580178776282,12.601199711053013,30.265549631179724,3.2220694440875803,4.510362010629848,4.841066519450081,7.6473079408497995,13.463519320853809,1.599998474121108,-1.6887770482844076,-4.085496520996102,-7.9313817339305075,-0.23961130806169706,-6.008439127463305,-2.1625539145288997,4.130686948199767,23.076990793382762,-0.777364528671562,1.9229426064672024,10,2.3249969482422017,3.524997711181655,6.36499404907228,7.464996337890639,1.4499969482422017,0,0.0012676474846360364,-1.0846580496193374,102.9499969482422,1.2243042631927956,104.3000030517578,1.6909112767492358,103.94000244140624,0.0012676474846360364
15544,2023-10-03,101.7699966430664,102.44000244140624,100.91999816894531,102.23999786376952,5924000.0,-0.007606108098287545,2.494221021800597,1.678583106266894,13.260374619574577,27.521501787766564,3.4930800494019394,5.099760142641742,5.510656931306983,8.255319922410521,14.869900334832693,1.6300048828124858,-1.8092423589260136,-4.578502655029297,-8.967902277319453,-0.18910303273914053,-6.773202466174368,-2.383802843884226,4.271010373790787,18.478233827751435,-3.947011520515712,2.194699811145076,10,2.6300010681152344,4.090003967285156,7.145000457763672,8.245002746582031,2.6300048828125,1,0.0091382562233695,9.57149863760218,102.5500030517578,-1.0846580496193374,102.9499969482422,1.2243042631927956,104.3000030517578,0.0091382562233695
15545,2023-10-04,102.16999816894531,102.43000030517578,101.33000183105469,101.58000183105469,6720500.0,0.003930446487895756,-1.0183526052020047,-1.2553080968768642,12.942660373122607,24.501473572747166,2.556094762950437,4.5951147852811545,5.043230772060696,7.689492315054849,15.118466682980403,1.0999984741210938,-2.0700581271566705,-3.962501144409174,-8.731351120171823,0.8063488313534748,-6.346926132290491,-1.5780761565278567,3.154067609204219,30.864174274077786,11.098643954249432,2.3844249878813244,10,1.9000015258789062,3.69000244140625,6.744998931884766,7.845001220703125,0.20999908447264204,2,0.006655577149481395,2.494221021800597,101.7699966430664,9.57149863760218,102.5500030517578,-1.0846580496193374,102.9499969482422,0.006655577149481395
15546,2023-10-05,103.5999984741211,103.70999908447266,102.33999633789062,102.36000061035156,6449100.0,0.013996283946400512,-1.1406185739064092,2.1017043397299955,27.977561030807294,23.835160500592412,0.7100846626410942,2.975875918547871,3.573605181673628,6.106844400734303,16.012416608453677,1.5400009155273438,-2.1971127865232063,-2.3155006408691463,-7.132769558219309,2.501768276481016,-4.7241350995442275,0.09313381780593488,1.107497838739846,71.27656336553504,49.49213597841593,2.4086344586750834,10,0.13500213623046875,2.2600021362304688,5.314998626708984,6.415000915527344,-2.2099990844726562,3,-0.007239382346007961,-1.0183526052020047,102.16999816894531,2.494221021800597,101.7699966430664,9.57149863760218,102.5500030517578,-0.007239382346007961
15547,2023-10-06,103.87999725341795,104.43000030517578,102.91999816894531,103.7300033569336,6854900.0,0.002702690959660581,1.41600341796875,0.12096302813650571,27.815313767269103,22.390854369949178,0.049660512330547135,2.412377835086815,3.316702740901519,5.686571133773427,17.01319472978537,1.5100021362304688,-2.3215155498941584,-1.7770015716552905,-6.438390207220394,2.884387063909813,-4.107695889437835,0.553692746127254,-2.959999084472642,84.33040692252976,61.491796171238214,2.3306943177825508,10,-0.14499664306639204,1.8500022888183736,5.034999847412124,6.135002136230483,-1.4099960327148295,4,-0.0048132461804002435,-1.1406185739064092,103.5999984741211,-1.0183526052020047,102.16999816894531,2.494221021800597,101.7699966430664,-0.0048132461804002435
15548,2023-10-09,104.5,105.19000244140624,103.30999755859376,103.5,5061100.0,0.005968451703647348,-1.7246351172047916,6.666937945066755,34.1814275056292,21.35049976931019,-0.8721230565354574,1.548876032282351,2.692982449658331,4.933105578696441,18.04588805803769,1.8800048828124716,-2.4507737876097906,-0.9519989013671903,-5.425252374799314,3.521254572064933,-3.188625638083252,1.2846278353488714,-3.50980178833008,83.8407084073345,57.90572553539508,2.2366267367160586,10,-1.2800025939941406,1.1450004577636719,4.414997100830078,5.5149993896484375,-2.3300018310546875,0,-0.0015311355225777756,1.41600341796875,103.87999725341795,-1.1406185739064092,103.5999984741211,-1.0183526052020047,102.16999816894531,-0.0015311355225777756
15549,2023-10-10,103.61000061035156,104.45999908447266,103.16000366210938,104.31999969482422,7177200.0,-0.008516740570798431,1.6262590454759134,-0.7099990844726562,31.27532834179665,21.878221433103207,-0.29186187330941493,2.121564644510329,3.5588518534710545,5.704188547466117,18.77127545949632,1.339996337890625,-2.5152741798561067,-1.5714984893798771,-5.782922326468821,2.6399253477090667,-3.677210407924349,0.5342134291645948,-2.451810229492196,59.06731654866824,31.300468531864837,2.1057119185444693,10,-0.5550003051757812,1.7099990844726562,5.304996490478516,6.404998779296875,-2.2600021362304688,1,0.003764109519843739,-1.7246351172047916,104.5,1.41600341796875,103.87999725341795,-1.1406185739064092,103.5999984741211,0.003764109519843739
15550,2023-10-11,103.45999908447266,104.20999908447266,102.8499984741211,104.0,5375100.0,-0.001447751423562127,1.833337306980108,0.7605656504873147,32.69841244211355,23.352074344329523,-0.24262370928825305,2.0332094542154806,3.7266488950919694,5.745329205057999,19.70169218026492,1.3600006103515625,-2.6797775930671577,-1.50400009155274,-5.591332635997233,2.583332452891753,-3.5476663637749795,0.5396661806694993,-2.140536221191411,39.29825782479755,9.185585594583461,2.043666272222246,10,-0.404998779296875,1.8349990844726562,5.527498245239258,6.555000305175781,-1.4700012207031392,2,0.0090856606391303,1.6262590454759134,103.61000061035156,-1.7246351172047916,104.5,1.41600341796875,103.87999725341795,0.0090856606391303
15551,2023-10-12,103.58999633789062,103.9499969482422,102.93000030517578,103.5199966430664,5124000.0,0.0012564977244184927,1.5822669898692778,-0.12962884471382755,35.0380888496304,25.31004073788849,-0.5407975184050144,1.620044435305502,3.6027847740109564,5.482330816517347,20.329834677930585,1.0199966430664205,-2.8638289301682534,-1.141502761840826,-4.964685660111087,2.681680136429435,-3.0530942109759565,0.7700886872943045,-2.1157118914843807,31.62378671639912,-0.3144267040870439,1.9115914491351327,10,-0.5349960327148438,1.7050018310546875,4.755001068115234,6.4250030517578125,-1.839996337890625,3,-0.011680655731716505,1.833337306980108,103.45999908447266,1.6262590454759134,103.61000061035156,-1.7246351172047916,104.5,-0.011680655731716505
15552,2023-10-13,104.01000213623048,104.5199966430664,102.77999877929688,103.61000061035156,5787500.0,0.004054501527057441,1.4507175439633357,5.7143324250683225,39.95613311480856,28.349477782750213,-0.8880131053378761,0.9735081420481464,3.192951719747228,4.946383091212596,21.096724546164726,1.7399978637695312,-2.75922237040362,-0.5459972381591598,-4.145947288893936,3.0539528125756163,-2.345972263526548,1.2539777872082283,-2.3870889700242373,51.03740613643072,17.12787425320088,1.7999750253673867,10,-0.9550018310547017,1.2849960327148295,4.029996871948228,6.0049972534179545,-1.3300018310547017,4,-0.025189911477459748,1.5822669898692778,103.58999633789062,1.833337306980108,103.45999908447266,1.6262590454759134,103.61000061035156,-0.025189911477459748
15553,2023-10-16,104.13999938964844,105.37000274658205,104.05999755859376,104.1999969482422,6473500.0,0.0012498533866742711,-10.909071993343195,-0.14999332430528112,42.88965423860626,31.641619962642626,-0.8590936093310404,0.5836001656356018,3.098381320416678,4.719502714107193,21.479385548700826,1.3600006103515625,-2.6314549969422387,-0.2319999694824162,-3.489397365537755,3.0253974265729227,-1.8606986675100927,1.3966987285452603,-2.374402652434199,52.50959564270894,14.751637313105952,1.6286986980276728,10,-0.7899971008300781,1.154998779296875,3.8999996185302734,5.875,-1.9300003051757812,0,-0.016036087754301542,1.4507175439633357,104.01000213623048,1.5822669898692778,103.58999633789062,1.833337306980108,103.45999908447266,-0.016036087754301542
15554,2023-10-17,104.16999816894531,104.48999786376952,103.1500015258789,104.0,5827200.0,0.00028806202681663784,2.3086429055836843,-2.8334181078324927,51.56034873633811,35.93247422522212,-0.5731200416794167,0.31870074951439165,3.0697491926915887,4.586542487639193,22.224925557497247,1.3399963378906108,-2.3383198449422053,-0.04250106811522869,-2.98061276943902,2.8956106332085625,-1.5115569187771314,1.426554782546674,-2.1881370711690096,53.66784789543887,12.368412313630301,1.4690558506618985,10,-0.3149986267089844,1.125,3.8700008392333984,5.845001220703125,-2.4899978637695312,1,-0.01919938595713855,-10.909071993343195,104.13999938964844,1.4507175439633357,104.01000213623048,1.5822669898692778,103.58999633789062,-0.01919938595713855
15555,2023-10-18,101.98999786376952,104.45999908447266,101.91000366210938,104.11000061035156,7136400.0,-0.020927333622875022,-1.2368467723855001,-12.470738712862484,37.431976841201674,36.98296487082149,1.7641849779907801,2.1920943717169052,5.215496161953851,6.670616685518766,23.382984219088428,2.5499954223632812,-2.001323333998286,-1.9565013885498246,-4.668434993529999,0.75543221643035,-3.312468191039912,-0.6005345860597373,3.3800048828125284,2.3119717580021772,-39.29165848345943,1.35596680249009,10,1.650005340576186,3.3050003051757955,6.050001144409194,8.02500152587892,-0.11999511718747158,2,-0.006275119159265818,2.3086429055836843,104.16999816894531,-10.909071993343195,104.13999938964844,1.4507175439633357,104.01000213623048,-0.006275119159265818
15556,2023-10-19,100.43000030517578,101.7300033569336,99.13999938964844,101.66000366210938,7647600.0,-0.01529559360004562,2.781020109261621,0.5801895110356131,36.59576471275734,37.958570531431306,3.1594835585387813,3.4318651025286897,6.732400769913653,8.144282612858092,24.54741491564141,2.8499984741210795,-1.6532630378647042,-3.201498794555661,-6.013789160708782,-0.3892084284025401,-4.607643977632222,-1.7953536114791007,4.870802459716813,20.706263570334237,-24.321388436832287,1.4061451830765639,10,1.8250007629394531,3.604999542236328,7.6699981689453125,9.584999084472656,1.0,3,0.015533182852269123,-1.2368467723855001,101.98999786376952,2.3086429055836843,104.16999816894531,-10.909071993343195,104.13999938964844,0.015533182852269123
15557,2023-10-20,102.66999816894531,103.36000061035156,99.98999786376952,99.98999786376952,12466800.0,0.022304071064053188,-1.5149271364437187,-2.1788560901630816,50.53378584761588,39.77549923609649,0.815562357360605,0.9516124527876002,4.4915365019323445,5.860439747300532,25.153615856459332,3.3700027465820455,-1.2589226718902324,-0.77800102233887,-3.3112628541190645,1.7552608094413245,-2.0446319382289744,0.4886298935512343,2.384372460937513,56.66126608693084,8.491129402845928,1.2666309158900972,10,-0.4149971008300781,1.3650016784667969,5.387500762939453,6.850002288818359,-2.4899978637695312,4,-0.008960730353101187,2.781020109261621,100.43000030517578,-1.2368467723855001,101.98999786376952,2.3086429055836843,104.16999816894531,-0.008960730353101187
15558,2023-10-23,103.3499984741211,104.1500015258789,102.66999816894531,102.83000183105469,8493000.0,0.006623164676177629,-2.5238008737431996,0.19402857606476911,57.09157054587841,42.643970592105575,-0.04997625464727662,0.07958331801631857,3.7582685911246756,5.120304133694333,25.19846011152377,1.4800033569335938,-1.0737381118488827,0.02649917602539631,-2.242777220946053,2.2957755729968454,-1.1081390224603354,1.161137374511128,1.467797306152363,78.69159411609539,25.65997078635857,1.1346381984857261,10,-1.0949974060058594,0.4200019836425781,4.545000076293945,6.075000762939453,-2.220001220703139,0,-0.006482807729436768,-1.5149271364437187,102.66999816894531,2.781020109261621,100.43000030517578,-1.2368467723855001,101.98999786376952,-0.006482807729436768
15559,2023-10-24,103.02999877929688,104.05999755859376,102.68000030517578,103.31999969482422,6347900.0,-0.003096271887264246,-1.787879254937953,-0.5576976686180436,53.88788788512585,44.99835675244027,0.20014548690639344,0.22526160536683904,3.972794209900414,5.369394368210351,25.514005107496395,1.379997253417983,-0.9115251006206364,-0.17550048828124432,-2.2273501170129606,1.876349140450472,-1.2014253026471096,0.8504243260846209,1.5606851453515844,73.12029347356888,16.57062640142737,1.0259248143658612,10,-0.7749977111816406,0.7400016784667969,4.852499008178711,5.900001525878906,-0.5499954223632812,1,-0.007958844070072857,-2.5238008737431996,103.3499984741211,-1.5149271364437187,102.66999816894531,2.781020109261621,100.43000030517578,-0.007958844070072857
15560,2023-10-25,103.62999725341795,104.61000061035156,102.9499969482422,103.3499984741211,7849200.0,0.005823531798795356,-2.074075643905733,-0.9655099839519649,50.14662166092652,46.677082620362064,-0.41706126029008317,-0.4207231848718891,3.2801785277334687,4.675867800796382,24.887117216292516,1.6600036621093608,-0.8492776479714763,0.4399982452392379,-1.5930865893326995,2.4730830798111754,-0.5765441720467379,1.4565406625252137,-4.489997863769517,82.08403769226881,26.26547289613361,1.016542417285971,10,-1.3749961853027202,0.14000320434571734,4.735000610351577,4.590000152587905,-0.1699981689452983,2,-0.018816915950249702,-1.787879254937953,103.02999877929688,-2.5238008737431996,103.3499984741211,-1.5149271364437187,102.66999816894531,-0.018816915950249702
15561,2023-10-26,105.5500030517578,107.2300033569336,102.98999786376952,103.0999984741211,11335700.0,0.018527509883500715,-2.17602718001615,8.7500544959132,57.03456365593817,48.57468601382091,-2.268342292255653,-2.3634561787587387,1.2856999456390241,2.6631284524471965,24.051045318299895,4.240005493164077,-0.6183656852485342,2.2975040435790817,0.05470521196673417,4.540302875191429,1.176104627772915,3.4189034593852483,-6.300603637695303,76.79559350110948,23.56806244337264,1.1213994158061713,10,-2.3650016784667827,-2.040004730224595,2.814994812011733,2.669994354248061,-0.4900054931640341,3,-0.034864994777605185,-2.074075643905733,103.62999725341795,-1.787879254937953,103.02999877929688,-2.5238008737431996,103.3499984741211,-0.034864994777605185
15562,2023-10-27,102.81999969482422,105.56999969482422,102.22000122070312,105.31999969482422,8933800.0,-0.02586455024160339,1.2333323160807292,-1.020406256714639,43.991416660345216,48.6971040606808,0.30743782656712426,0.3755641256025939,3.9018471360606384,5.333080110392046,22.587435936411314,3.3499984741210938,-0.4602994131353597,-0.4259994506835909,-2.673238671132097,1.8212397697649152,-1.549619060907844,0.6976201595406621,-3.2513761230468816,11.976012341035315,-35.83506322198458,1.1236196102242522,10,0.3650016784667969,0.3650016784667969,5.437498092651367,5.399997711181641,3.410003662109375,4,-0.013518764771192737,-2.17602718001615,105.5500030517578,-2.074075643905733,103.62999725341795,-1.787879254937953,103.02999877929688,-0.013518764771192737
15563,2023-10-30,102.68000030517578,104.5,102.61000061035156,103.27999877929688,6915500.0,-0.0013615968689356661,-4.108121204623014,0.2399993896484375,46.48526050944504,48.133205368803786,0.24424153650150515,0.5542169257995226,3.914989507992715,5.433958087297256,20.541908491807742,1.8899993896484375,-0.344946127129262,-0.5724987030029354,-2.8120004662753644,1.6670030602694936,-1.692249584639157,0.5472521786332862,-2.8049215419922007,9.181614537569041,-35.66869636700755,1.1197508816362165,10,0.5050010681152344,0.5050010681152344,5.462497711181641,5.539997100830078,2.9499969482421733,0,-0.024347487266943246,1.2333323160807292,102.81999969482422,-2.17602718001615,105.5500030517578,-2.074075643905733,103.62999725341795,-0.024347487266943246
15564,2023-10-31,102.6999969482422,103.5500030517578,101.4000015258789,102.7699966430664,7522600.0,0.00019474720497658637,1.6380184321012787,0.11666645473847816,47.09922814979013,49.2073444030914,-0.006932420238101145,0.6402941541775533,3.7515679290612667,5.347255332985682,18.40916458372268,2.150001525878892,-0.32001802869712037,-0.5990020751953011,-2.7455880518404427,1.5475839014498405,-1.672295063517879,0.4742909131272768,-2.530721201308623,22.29837073872955,-22.293628975100557,1.0732929883225737,10,0.4850044250488139,0.4850044250488139,5.230001449584947,5.520000457763658,1.1800003051757528,1,-0.015287241883906622,-4.108121204623014,102.68000030517578,1.2333323160807292,102.81999969482422,-2.17602718001615,105.5500030517578,-0.015287241883906622
15565,2023-11-01,102.8499984741211,104.2300033569336,102.7300033569336,103.5500030517578,5838100.0,0.0014605796527382697,-2.1915069760646717,10.00010899182744,47.17988678027406,50.383357966148814,-0.02471267260636978,0.573238853258033,3.534620648624852,5.124515555544491,16.03554407078019,1.530006408691392,-0.34472130267675993,-0.48300056457519247,-2.5751431319199725,1.6091420027695875,-1.5290718482475825,0.5630707190971975,-2.39829362278752,24.871294902833213,-20.47869167516461,1.0460712836723869,11,0.7600021362304688,0.3350028991699219,4.895000457763672,5.369998931884766,0.9000015258789062,2,-0.003597424624956047,1.6380184321012787,102.6999969482422,-4.108121204623014,102.68000030517578,1.2333323160807292,102.81999969482422,-0.003597424624956047
15566,2023-11-02,102.8499984741211,103.05999755859376,101.6500015258789,102.73999786376952,5379100.0,0.0,4.320752000921056,-0.15714270144196962,45.433055350970186,49.81661013318818,0.39634399708158696,0.5419561688241572,3.3350862885960595,5.064610902936181,14.75233690246725,1.409996032714858,-0.47507929398693705,-0.44550056457519815,-2.544368095151924,1.6533669660015278,-1.494934329863554,0.6039332007131577,-2.127161682563525,34.77212433905996,-9.451199848654461,1.0494337652883603,11,1.4650039672851562,0.3350028991699219,4.037502288818359,4.810001373291016,1.5200042724609517,3,0.005930973450670951,-2.1915069760646717,102.8499984741211,1.6380184321012787,102.6999969482422,-4.108121204623014,102.68000030517578,0.005930973450670951
15567,2023-11-03,103.37999725341795,104.25,102.77999877929688,103.37000274658205,6005900.0,0.005153123842099205,-1.4705852182387034,0.09085864891081326,47.09922814979001,48.70634986695613,-0.02497661718429356,-0.028903901195050707,2.667238165930783,4.475105538733416,13.716097739760627,1.470001220703125,-0.2718276462811815,0.10949821472166832,-1.9718937846812281,2.1908902141245647,-0.9311977849797728,1.1501942144231094,-2.3968737992453413,63.8708613590661,19.840776978529618,1.040695999701445,11,0.9350051879882955,-0.19499588012693891,3.37500381469728,4.280002593994155,0.980003356933608,4,0.01625072886254375,4.320752000921056,102.8499984741211,-2.1915069760646717,102.8499984741211,1.6380184321012787,102.6999969482422,0.01625072886254375
15568,2023-11-06,104.33999633789062,104.37000274658205,103.13999938964844,104.08000183105469,5951200.0,0.009286120235807438,6.687345031469938,26.013740458089245,50.60583814588839,48.34167767370752,-0.9272908300655871,-1.055627230357203,1.553201967581316,3.4818143098132452,13.135360567142424,1.230003356933608,0.11039281852927729,1.0774974822998047,-0.9851419566939938,3.1401369212936032,0.046177762802912525,2.108817201796697,-3.106997687607574,98.98968362429439,53.85802688762031,1.031319719496898,11,-0.024993896484375,-1.1549949645996094,2.1200027465820312,3.0250015258789062,2.7700042724609375,0,0.018113926446023942,-1.4705852182387034,103.37999725341795,4.320752000921056,102.8499984741211,-2.1915069760646717,102.8499984741211,0.018113926446023942
15569,2023-11-07,104.0,104.72000122070312,103.7300033569336,104.3499984741211,6616400.0,-0.00325854274318349,-1.2247348975165662,-1.3461764188039205,58.24447494534569,49.24143914975409,-0.4863777186623395,-0.7219286891306353,1.77329899249537,3.7743877967670585,12.496427395482337,0.9899978637695312,0.17608595274300853,0.718001174926755,-1.365736984444112,2.801739334297622,-0.32386790475867144,1.7598702546121814,-2.5271211614509212,76.54718917669629,24.925133016948095,1.0418690796854302,11,0.31500244140625,-0.8149986267089844,1.4750003814697266,2.68499755859375,1.8799972534179545,1,0.015673050513634212,6.687345031469938,104.33999633789062,-1.4705852182387034,103.37999725341795,4.320752000921056,102.8499984741211,0.015673050513634212
15570,2023-11-08,104.4000015258789,105.16999816894531,103.83999633789062,103.9800033569336,8152100.0,0.0038461685180664062,-2.7999389659081,-1.2,67.99638105198508,50.45941886042597,-0.8556482137262265,-1.104526447384842,1.2214020245600068,3.3300853642960675,11.74637294773699,1.3300018310546875,0.1148618896509106,1.0710025787353459,-1.0712244042776007,3.2132295617482924,-0.00011091277113450815,2.1421160702418263,-2.696837706594451,78.12507450587702,21.659110653136054,1.0711134915064746,11,-0.9150009155273438,-1.2150001525878906,0.7299976348876953,2.069995880126953,0.7099990844726562,2,-0.004980883763033739,-1.2247348975165662,104.0,6.687345031469938,104.33999633789062,-1.4705852182387034,103.37999725341795,-0.004980883763033739
15571,2023-11-09,102.37999725341795,104.70999908447266,102.1500015258789,104.70999908447266,7377000.0,-0.019348699644992085,1.197421070210021,-5.547647593097218,48.65864580782256,50.97799987681235,0.7458349477700352,0.8645033516673806,3.055814091869067,5.27906258850048,10.990034994076172,2.55999755859375,0.07322063590220296,-0.8885017395019617,-3.067718296435004,1.2907148174310805,-1.9781100179684898,0.20110653896456654,-0.45575985262753704,7.615761032949961,-46.80856742626816,1.089608278466523,11,0.9050025939941548,0.8050041198730611,2.585002899169936,4.090000152587905,3.660003662109389,3,0.01338154701441252,-2.7999389659081,104.4000015258789,-1.2247348975165662,104.0,6.687345031469938,104.33999633789062,0.01338154701441252
15572,2023-11-10,101.38999938964844,103.36000061035156,100.5999984741211,102.83999633789062,7627100.0,-0.00966983678773703,1.2168642951251647,0.6223157977458884,41.18705665304306,50.38931055943435,1.6893036858679835,1.737221327048374,3.8845418848036104,6.176706080924987,10.876066976951861,2.7600021362304688,0.009242700629926048,-1.7474994659423828,-4.050513095168242,0.5555141632834761,-2.8990062805553123,-0.5959926513294533,5.840003967285156,17.28667326656639,-32.66069497206694,1.151506814612926,11,1.4949989318847656,1.7950019836425781,3.407501220703125,5.079998016357422,5.0999984741210795,4,0.02939149200979152,1.197421070210021,102.37999725341795,-2.7999389659081,104.4000015258789,-1.2247348975165662,104.0,0.02939149200979152
15573,2023-11-13,102.47000122070312,102.5500030517578,100.58000183105469,101.08999633789062,5878200.0,0.010651956184595468,1.5584289479420854,-0.9517295084554916,47.643108887085,50.44974175246711,0.6441165802133781,0.5541016132964245,2.624770273177745,4.96881657492041,11.375188652629936,1.9700012207031108,-0.293478811067061,-0.5839977264404297,-2.8548423184708867,1.6868468655900273,-1.719420022455651,0.5514245695747917,4.627402038574218,41.17649014327981,-5.598428614887041,1.1354222960152263,11,0.404998779296875,0.7150001525878906,2.2624988555908203,3.9999961853027344,2.8899993896484375,0,0.018444416581763212,1.2168642951251647,101.38999938964844,1.197421070210021,102.37999725341795,-2.7999389659081,104.4000015258789,0.018444416581763212
15574,2023-11-14,102.16999816894531,103.22000122070312,101.9000015258789,102.66000366210938,6944400.0,-0.0029277158991308783,-1.563109241207668,-0.3550751879699248,43.696036737020044,50.06264730321667,0.9622208989829204,0.7342316108149731,2.812925188480804,5.123838060662365,11.230401885609584,1.3199996948242188,-0.20523822832345218,-0.7840007781982479,-3.023854867819864,1.4558533114233683,-1.903927823009056,0.3359262666125602,4.666709033203119,34.64047072903161,-7.351321396277832,1.1199270448108052,11,0.7050018310546875,1.0150032043457031,2.262500762939453,4.299999237060547,4.220001220703125,1,0.048350812664571086,1.5584289479420854,102.47000122070312,1.2168642951251647,101.38999938964844,1.197421070210021,102.37999725341795,0.048350812664571086
15575,2023-11-15,101.3499984741211,102.16999816894531,100.72000122070312,101.87999725341795,7392600.0,-0.00802583644435706,1.612605677366142,1.0816180363092538,29.96181663979155,48.34362077975238,1.7288796300552463,1.585094369213806,3.54212502972959,5.816886062212717,10.611898969501727,1.4499969482421875,-0.1713481397899841,-1.572000503540039,-3.886873904468416,0.7428728973883381,-2.7294372040042276,-0.4145638030758505,5.236440513183595,18.643998913780397,-18.162733689435594,1.1574367004641894,11,1.5250015258789062,1.8350028991699219,2.8375015258789062,5.119998931884766,6.349998474121108,2,0.04469658458311243,-1.563109241207668,102.16999816894531,1.5584289479420854,102.47000122070312,1.2168642951251647,101.38999938964844,0.04469658458311243
15576,2023-11-16,101.98999786376952,102.05999755859376,101.02999877929688,101.83000183105469,7889700.0,0.006314744936200878,5.8667633071381236,-0.30188000230320006,45.05362400813308,48.11633143067938,1.0661804275185318,1.12567223063607,2.77014540587885,5.048535624271608,8.809593273189252,1.0299987792968892,-0.1336541948544152,-1.0100009918213004,-3.0614663817846264,1.0414643981420255,-2.0357336868029563,0.015731703160355437,4.35618363728517,50.719304023271896,10.326686457952796,1.0257326949816599,11,0.885002136230483,1.1950035095214986,2.18500137329103,4.479999542236342,5.6399993896484375,3,0.03059126200541251,1.612605677366142,101.3499984741211,-1.563109241207668,102.16999816894531,1.5584289479420854,102.47000122070312,0.03059126200541251
15577,2023-11-17,101.75,102.41999816894531,100.95999908447266,102.0,6767000.0,-0.002353150983394392,1.6789064031133634,-1.5625387439799203,44.52296502249726,47.44045663919148,1.1741189853911749,1.3630989867272518,2.83686898067981,5.171534865706917,7.915971363331916,1.4599990844726562,-0.11433688680158127,-1.2039989471435604,-3.326643798008007,0.9186459037208863,-2.2653213725757837,-0.14267652171133705,4.365534314254688,44.318122706123745,-0.021548340826541335,1.0613224254322213,11,1.125,1.4350013732910156,2.424999237060547,4.719997406005859,6.230003356933594,4,0.042162171159974005,5.8667633071381236,101.98999786376952,1.612605677366142,101.3499984741211,-1.563109241207668,102.16999816894531,0.042162171159974005
15578,2023-11-20,102.68000030517578,102.93000030517578,100.88999938964844,100.97000122070312,7449900.0,0.009140052139319677,-1.1818159564268376,-6.839996337890625,49.89363489457226,46.512585522438876,-0.0180083856319726,0.4008839973721763,1.7553357429233785,4.11119221224962,7.339461320057198,2.0400009155273438,-0.0459619606794206,-0.24049873352051065,-2.3579706758883106,1.8769732088472892,-1.2992347047044177,0.8182372376633964,3.214112709750907,78.39996337890625,29.980393091243258,1.0587359711839015,11,0.19499969482421875,0.5050010681152344,1.4949989318847656,3.789997100830078,6.089996337890625,0,0.037105546817978396,1.6789064031133634,101.75,5.8667633071381236,101.98999786376952,1.612605677366142,101.3499984741211,0.037105546817978396
15579,2023-11-21,102.20999908447266,103.62999725341795,101.8499984741211,103.0,7403500.0,-0.0045773394946068136,-1.3576109418499298,-0.4619890868368335,46.70782248316352,44.147190125903144,0.19151931564870495,0.8498766907757442,2.051678427156915,4.417255588465721,6.584758331896451,1.7799987792968608,-0.05472763335390596,-0.6694999694824162,-2.8096777925753997,1.4706778536105674,-1.739588881028908,0.4005889420640756,3.471549483099153,51.202745537060544,-0.18744635287741573,1.0700889115464922,11,0.4350013732910156,0.9750022888183594,2.1125011444091797,4.259998321533203,6.80999755859375,1,0.030818917464968898,-1.1818159564268376,102.68000030517578,1.6789064031133634,101.75,5.8667633071381236,101.98999786376952,0.030818917464968898
15580,2023-11-22,101.68000030517578,102.68000030517578,101.11000061035156,102.1999969482422,5724000.0,-0.005185390705843229,1.121616396975055,0.6582228360068555,44.29269185880333,43.66208413156767,0.32979164130026106,1.2925667250876955,2.4372874300476894,4.795495415516925,6.262232115548209,1.5699996948242188,-0.21862912654881939,-1.1019989013671818,-3.2756274751531294,1.0716296724187657,-2.1888131882601556,-0.015184614474208047,3.7974863929353404,28.832172680620637,-23.641409987292782,1.0868142868929764,11,0.4249992370605469,1.5050010681152344,2.894998550415039,4.789997100830078,11.559997558593736,2,0.04632178472006654,-1.3576109418499298,102.20999908447266,-1.1818159564268376,102.68000030517578,1.6789064031133634,101.75,0.04632178472006654
15581,2023-11-24,101.87000274658205,102.51000213623048,101.44000244140624,102.26000213623048,3168000.0,0.0018686314008260485,1.4044953452089723,0.7500036680017989,42.38146342665174,43.79479599530197,0.0668708636385702,0.856653128053054,2.088263736891733,4.463357571595779,6.4245602202157315,1.0699996948242472,-0.48797904537183,-0.7279964447021285,-2.5011834496085186,1.0451905602042615,-1.6145899471553236,0.15859705775106647,3.411584556846819,35.76657375876129,-14.634734778209435,0.8865935024531949,11,0.23499679565428266,1.3149986267089702,2.5974979400634624,4.599994659423814,12.89999389648436,4,0.05722974422768212,1.121616396975055,101.68000030517578,-1.3576109418499298,102.20999908447266,-1.1818159564268376,102.68000030517578,0.05722974422768212
15582,2023-11-27,101.43000030517578,102.1500015258789,100.6999969482422,101.91000366210938,7356500.0,-0.004319254241121784,2.020845750979474,1.2307797644665284,34.50482503999538,42.334986678958686,0.5734483673683286,1.2513376958234517,2.384064728552687,4.788358922357332,7.119026010318031,1.4500045776367045,-0.9485266799964904,-1.0984989166259709,-2.942593045543859,0.7455952122919172,-2.020545981084922,-0.17645185216701975,3.663523579358113,24.91478774401667,-18.54148539815774,0.9220470644589442,11,0.7349967956542969,2.1800003051757812,1.7150001525878906,4.149997711181641,15.580001831054702,0,0.06112586936397557,1.4044953452089723,101.87000274658205,1.121616396975055,101.68000030517578,-1.3576109418499298,102.20999908447266,0.06112586936397557
15583,2023-11-28,100.18000030517578,101.3499984741211,100.01000213623048,101.30999755859376,8738500.0,-0.012323770050666316,1.214871655832054,2.3541444806485234,31.456331390926067,40.97501941828157,1.6365517355127537,2.428975678494652,3.4626935733694495,5.958831287893673,7.971095532300746,1.4199981689452983,-1.0478376000177008,-2.223498916625971,-4.342746030981743,-0.10425180227019837,-3.283122473803857,-1.1638753594480846,4.732982697218944,4.696088349350513,-33.1461733973133,1.0596235571778885,11,1.6399993896484375,3.44000244140625,2.9650001525878906,5.399997711181641,17.040000915527344,1,0.07785988249148401,2.020845750979474,101.43000030517578,1.4044953452089723,101.87000274658205,1.121616396975055,101.68000030517578,0.07785988249148401
15584,2023-11-29,101.12999725341795,101.16999816894531,99.8000030517578,100.27999877929688,10286800.0,0.009482900233062752,1.9462250916757895,-0.7522128673764726,34.93086436420802,41.52713583210563,0.585039704147249,1.4285711075971648,2.36366062969023,4.91869506268965,8.4154650338872,1.3699951171875142,-0.9497258794925472,-1.195001983642598,-3.3831947484219853,0.9931907811367893,-2.2890983660322917,-0.10090560125290438,3.48880689700691,46.1803982653705,12.878711544963892,1.094096382389693,11,0.5850028991699219,2.3850059509277486,1.8825035095214986,4.450000762939467,16.25,2,0.07554632252687266,1.214871655832054,100.18000030517578,2.020845750979474,101.43000030517578,1.4044953452089723,101.87000274658205,0.07554632252687266
15585,2023-11-30,102.4800033569336,102.69000244140624,100.27999877929688,100.83999633789062,29299700.0,0.013349215269260917,1.339803488031899,1.9294234860112878,50.49118873068865,42.13130969016736,-0.6568983287526464,0.05209562251903321,0.8788449146728681,3.505603431602168,8.885531077126304,2.410003662109361,-0.9861221804247293,0.17350387573242188,-2.0022209638812853,2.349228715346129,-0.9143585440744317,1.2613662955392755,1.7532967055979043,92.73359415836458,53.86195663505941,1.0878624198068538,11,-0.7650032043457173,1.0349998474121094,0.5324974060058594,3.099994659423828,15.949996948242188,3,0.06381726260638665,1.9462250916757895,101.12999725341795,1.214871655832054,100.18000030517578,2.020845750979474,101.43000030517578,0.06381726260638665
15586,2023-12-01,103.45999908447266,103.68000030517578,102.66000366210938,102.8499984741211,6856400.0,0.00956279952612582,-1.0606196054254007,0.3719499997673975,60.17698384774828,43.870645115195245,-1.5717299566963874,-0.9274057998771923,-0.20865446323665537,2.4872198718124565,8.669913916633115,1.1999969482421875,-0.9209642037385493,1.122999572753912,-1.1013637725342988,3.3473629180421227,0.010817900109799439,2.2351812453980244,0.41863721719694524,94.32986143200692,50.54973713262426,1.1121816726441065,12,-1.7199974060058594,0.055004119873046875,-0.4474983215332031,2.1199989318847656,15.400001525878906,4,0.0945292757185483,1.339803488031899,102.4800033569336,1.9462250916757895,101.12999725341795,1.214871655832054,100.18000030517578,0.0945292757185483
15587,2023-12-04,105.05999755859376,105.37999725341795,103.7300033569336,103.7300033569336,10169900.0,0.015464899364775242,-1.4812046464935968,2.180316181804561,62.114105455479795,45.228475177518305,-2.9645866141293027,-2.524523173583347,-1.8872079425491535,0.8761100030530002,9.37167369163892,1.9199981689452983,-0.5716505941601895,2.638998031616225,0.1389867723081437,5.139009290924307,1.3889924019621844,3.889003661270266,-5.259994506835966,94.26523248484767,48.083883019510694,1.2500056296540414,12,-2.469997406005888,-2.3749961853027486,-1.7124977111816548,0.5200004577636577,13.370002746582017,0,0.09242337055126248,-1.0606196054254007,103.45999908447266,1.339803488031899,102.4800033569336,1.9462250916757895,101.12999725341795,0.09242337055126248
15588,2023-12-05,106.2300033569336,106.4000015258789,104.18000030517578,104.91999816894531,10789100.0,0.011136548881864439,1.690908082064466,0.9849706008891334,67.56056819164291,47.54544692290491,-3.998558772962525,-3.7372870402697913,-3.1076738499674263,-0.3146029064546809,10.335723279681485,2.220001220703125,-0.4297211200548361,3.714503479003909,0.8004676630591234,6.628539294948695,2.2574855710315234,5.171521386976295,-6.318400421142599,97.42426957200243,47.72658902301865,1.4570179079723908,12,-3.1300010681152344,-3.1300010681152344,-3.045001983642578,-0.6500053405761719,12.39999389648436,1,0.10147791055862077,-1.4812046464935968,105.05999755859376,-1.0606196054254007,103.45999908447266,1.339803488031899,102.4800033569336,0.10147791055862077
15589,2023-12-06,105.62999725341795,106.56999969482422,105.43000030517578,106.25,9954800.0,-0.005648179276617538,-1.23530027750144,-0.4732826650359737,68.8712275239208,50.276395330140176,-3.1987959554525958,-3.1715093306549136,-2.5516333909018414,0.28925865662755257,11.240106275101937,1.1399993896484375,-0.26052532142982443,3.0329975128173743,-0.13588511396653757,6.201880139601286,1.4485561994254113,4.617438826209337,-5.45885837402345,85.055607240282,30.131510344214654,1.584441313391958,12,-2.444995880126939,-2.444995880126939,-2.444995880126939,-0.049999237060532664,12.860000610351562,2,0.10972265709218454,1.690908082064466,106.2300033569336,-1.4812046464935968,105.05999755859376,-1.0606196054254007,103.45999908447266,0.10972265709218454
15590,2023-12-07,103.87999725341795,105.5999984741211,103.7300033569336,105.58999633789062,9602200.0,-0.01656726351891835,1.1618398712266542,2.7580508213867807,57.59035155235044,51.96627178855115,-1.233638368171512,-1.5414975981445167,-0.8200957773836848,2.026909620293978,11.607387358129298,1.8999938964843608,-0.24883823997079446,1.3089977264404098,-1.8056663407404585,4.423661793621278,-0.24833430715001725,2.866329760030837,-3.3249267250976686,31.20191378970521,-23.252150879331076,1.5573320335904328,12,-0.6949958801269389,-0.6949958801269389,-0.6949958801269389,1.7000007629394673,14.25,3,0.12995764687080613,-1.23530027750144,105.62999725341795,1.690908082064466,106.2300033569336,-1.4812046464935968,105.05999755859376,0.12995764687080613
15591,2023-12-08,103.75,104.01000213623048,102.6500015258789,103.79000091552734,7530000.0,-0.001251417566953017,4.666629579591236,0.023392360785783245,58.10372009916965,54.588371239570506,-0.9039821837799593,-1.3740488460919948,-0.7220578155769175,2.143676539835667,11.788908753777672,1.3600006103515767,-0.16101403358172206,1.1105003356933594,-2.0464499936657035,4.267450665052422,-0.46797482898617204,2.688975500372891,-2.8340337216894795,28.061198671861927,-26.53176901230103,1.57847516467953,12,-0.5649986267089844,-0.5649986267089844,-0.35249900817871094,1.8299980163574219,14.790000915527344,4,0.14149397884506776,1.1618398712266542,103.87999725341795,-1.23530027750144,105.62999725341795,1.690908082064466,106.2300033569336,0.14149397884506776
15592,2023-12-11,104.37000274658205,105.47000122070312,103.56999969482422,104.8499984741211,7429700.0,0.0059759300875377175,1.2093025318926207,11.999618539004032,57.024108351228286,57.42923534627075,-1.1880214907151725,-1.8544277417116604,-1.3239529087979491,1.4738368507371007,11.440555076044333,1.9000015258789062,0.028085596718767647,1.5815029144287251,-1.6082656647274831,4.771271493584933,-0.013381375149378982,3.1763872040068293,-3.1147944632807025,43.877602656276515,-7.3856983618463445,1.5948842895781035,12,-1.1850013732910298,-1.1850013732910298,-0.6200008392334126,1.2099952697753764,14.519996643066392,0,0.1388329738665648,4.666629579591236,103.75,1.1618398712266542,103.87999725341795,-1.23530027750144,105.62999725341795,0.1388329738665648
15593,2023-12-12,104.36000061035156,104.79000091552734,103.41999816894531,104.4800033569336,7933500.0,-9.583343841401692e-05,2.7027208149041684,0.25000794735671655,59.291265112874626,60.13594654056705,-0.5841624190557297,-1.787202422335909,-1.2826910326421341,1.4026213261262512,11.036675026045897,1.3700027465820312,0.2428898143958378,1.4770008087158146,-1.7842237107894476,4.738225328221077,-0.1536114510368236,3.107613068468453,-2.785904842358846,43.62244600059945,-7.332562618589179,1.6306122597526336,12,-0.9350013732910156,-1.1749992370605469,-0.6099987030029297,1.2199974060058594,15.069999694824219,1,0.13482176708063953,1.2093025318926207,104.37000274658205,4.666629579591236,103.75,1.1618398712266542,103.87999725341795,0.13482176708063953
15594,2023-12-13,107.11000061035156,107.11000061035156,103.97000122070312,104.16000366210938,10995000.0,0.026351092218441563,1.1288153477714387,-24.582745247631763,69.68815785469857,62.268943109901485,-2.678349832135737,-4.372304345299895,-3.9436857592712897,-1.3878823430134162,11.350132304898809,3.1399993896484375,0.6727985554025651,3.9800006866455107,0.23390057293944722,7.726100800351574,2.106950629792479,5.853050743498542,-5.23615060674895,100.0,44.33620201922429,1.8730500568530286,12,-2.229999542236328,-3.654998779296875,-3.3599987030029297,-1.5300025939941406,12.729995727539062,2,0.10755295096089323,2.7027208149041684,104.36000061035156,1.2093025318926207,104.37000274658205,4.666629579591236,103.75,0.10755295096089323
15595,2023-12-14,105.87999725341795,107.20999908447266,105.13999938964844,106.68000030517578,10723000.0,-0.011483552888848836,1.2258053930777624,-0.27118775571429793,63.51985801008319,62.64037357238314,-1.0229079054768562,-2.936057144542005,-2.65002999714207,-0.18582762448451717,11.164989051948071,2.0699996948242188,1.2695488442216174,2.5234973907470533,-1.316076310917495,6.363071092411602,0.6037105399147862,4.44328424157932,-3.5872552012754255,70.83327756287531,12.129948079817197,1.9197868508322733,12,-0.9499969482421733,-2.37499618530272,-2.1299953460693217,-0.9099960327148295,13.0,3,0.11909709990046768,1.1288153477714387,107.11000061035156,2.7027208149041684,104.36000061035156,1.2093025318926207,104.37000274658205,0.11909709990046768
15596,2023-12-15,105.11000061035156,106.2699966430664,104.26000213623048,104.88999938964844,26392900.0,-0.007272352314322883,-1.716216634190129,-0.27500047683533435,62.13719513269145,62.64293909207333,0.00643156392791866,-2.0241101811350717,-1.8701162394495157,0.5576863254204056,10.794753756664585,2.0099945068359233,1.7920077576615512,1.5975006103515597,-2.2617811827210232,5.456782403424143,-0.3321402861847389,3.527141506887858,-2.325532854976018,44.591082669200404,-17.62675225028864,1.9296408965362915,12,-0.18000030517578125,-1.6049995422363281,-1.7749996185302734,-0.1399993896484375,15.019996643066392,4,0.1238701985297499,1.2258053930777624,105.87999725341795,1.1288153477714387,107.11000061035156,2.7027208149041684,104.36000061035156,0.1238701985297499
15597,2023-12-18,106.04000091552734,107.20999908447266,105.62999725341795,106.16000366210938,12805600.0,0.008847876508186303,-2.36167000787273,-0.5454640033291719,69.74392193757676,62.885533952732644,-0.8604183242925245,-2.7576200083695,-2.7882148543339866,-0.36379901207703824,10.7665838829998,2.0999984741210938,2.064615914952256,2.3130008697509794,-1.6101668899836739,6.236168629485633,0.35141698988364567,4.274584749618313,-2.812980027242091,69.12934336897072,-0.34954415220610713,1.9615838798673297,12,-1.1100006103515625,-2.5349998474121094,-2.8050003051757812,-1.0699996948242188,14.779998779296875,0,0.11788004424818554,-1.716216634190129,105.11000061035156,1.2258053930777624,105.87999725341795,1.1288153477714387,107.11000061035156,0.11788004424818554
15598,2023-12-19,106.48999786376952,106.66000366210938,105.44000244140624,106.0500030517578,8043100.0,0.00424365281362693,2.1281825562173387,-3.6665395130014624,68.6889688833746,62.86528299267195,-1.4188654668856913,-3.064673745600288,-3.2408233209844184,-0.8196626809660899,11.01454450847759,1.2200012207031392,2.1771902942582386,2.5724979400634567,-1.5036343715369043,6.648630251663818,0.5344317842632762,4.610564095863637,-2.8646791558655167,77.77772544993398,5.130661047000004,2.0380661558001782,12,-1.5599975585937358,-2.9849967956542827,-3.4549980163574077,-1.519996643066392,14.790000915527358,1,0.11644287514910068,-2.36167000787273,106.04000091552734,-1.716216634190129,105.11000061035156,1.2258053930777624,105.87999725341795,0.11644287514910068
15599,2023-12-20,105.36000061035156,107.13999938964844,105.23999786376952,107.13999938964844,8441600.0,-0.01061129942798511,1.1348346391894137,-4.045499471138007,60.19828857368712,63.15505377282048,-0.370116605081634,-1.7777315448257127,-2.0979303665369713,0.2928875138542395,11.768828419815716,1.9000015258789205,2.119661715821536,1.2850006103515597,-2.756616655501091,5.32661787620421,-0.7358080225747727,3.305809243277892,-1.3762138647906994,37.28812244285677,-31.46244789547257,2.020808632926326,12,-0.43000030517578125,-1.8549995422363281,-2.3299999237060547,-0.5200004577636719,16.300003051757812,2,0.13354213755995215,2.1281825562173387,106.48999786376952,-2.36167000787273,106.04000091552734,-1.716216634190129,105.11000061035156,0.13354213755995215
15600,2023-12-21,106.38999938964844,106.61000061035156,105.33999633789062,105.79000091552734,5919400.0,0.009775994431758583,1.4423137585738914,-0.3370780256142095,60.33874067122492,63.40338939193772,-1.1249269133983688,-2.5684631466858576,-3.097963150223123,-0.7268710197662784,12.175436209323578,1.2700042724609375,1.9014556454801266,2.0794994354248075,-1.9232279808925625,6.082226851742178,0.0781357272661154,4.0808631435835,-2.083591410196391,72.20337141999977,6.412118082050824,2.001363708158686,12,-1.0750007629394531,-2.884998321533203,-3.3599987030029297,-1.6349983215332031,14.389999389648438,3,0.12642162821133396,1.1348346391894137,105.36000061035156,2.1281825562173387,106.48999786376952,-2.36167000787273,106.04000091552734,0.12642162821133396
15601,2023-12-22,107.6999969482422,108.05999755859376,106.83999633789062,107.1500015258789,6028100.0,0.012313164452571801,-1.0854618369143734,0.9166613684625696,59.51008091112968,63.679608565260104,-2.029072276701072,-3.604080771748272,-4.366345434405687,-2.0256129730176013,12.815875638380941,1.6699981689453267,1.7378213607389057,3.0979972839355554,-1.0042972931528737,7.2002918610239846,1.0468499953913408,5.14914457247977,-3.1032298582880884,87.23401952800569,24.00996922678219,2.0511472885442172,12,-1.9599990844726705,-3.7699966430664205,-4.669996261596694,-3.2699966430664205,18.680000305175753,4,0.10380687671280597,1.4423137585738914,106.38999938964844,1.1348346391894137,105.36000061035156,2.1281825562173387,106.48999786376952,0.10380687671280597
15602,2023-12-26,107.62999725341795,108.08999633789062,107.22000122070312,107.5,4727700.0,-0.0006499507595890686,-1.5217439379028959,0.23636060980174087,55.47728493821258,63.25583299029764,-1.6181806426969416,-3.2103746749918116,-4.268225964719491,-1.945129565323171,13.106882784563286,0.8699951171875,1.8599693647394844,2.7179977416992074,-1.3114227506341223,6.747418234032537,0.7032874955325497,4.732707987865865,-2.617642507227089,83.85967260510458,23.93057712552738,2.014710246166664,12,-1.5999984741210795,-3.684997558593736,-4.599996566772447,-3.2249984741210795,18.78000640869142,1,0.11613862602419656,-1.0854618369143734,107.6999969482422,1.4423137585738914,106.38999938964844,1.1348346391894137,105.36000061035156,0.11613862602419656
15603,2023-12-27,107.9800033569336,108.06999969482422,107.01000213623048,107.30999755859376,5387000.0,0.003251938236991103,1.4941163798906416,5.153999647867113,59.37751928355536,62.11020648239285,-1.565295843237024,-3.1052711931316708,-4.589656264226733,-2.270854182659747,13.01795815037451,1.0599975585937358,2.016447008738041,2.678003692626959,-0.9085477625302047,6.264555147784122,0.8847279650483699,4.471279420205548,-2.5367787879047654,96.14059509309206,37.7626809392242,1.7932757275785818,12,-1.8050041198730469,-4.035003662109375,-4.950002670288086,-3.5750045776367188,18.199996948242188,2,0.11891087181621351,-1.5217439379028959,107.62999725341795,-1.0854618369143734,107.6999969482422,1.4423137585738914,106.38999938964844,0.11891087181621351
15604,2023-12-28,108.7699966430664,109.05999755859376,108.12999725341795,108.3000030517578,5530400.0,0.00731610725665055,-1.2962823423032985,0.7014769013539572,71.13225040257117,62.95602785933596,-2.341264848662462,-3.4715351237425978,-5.342271882449566,-3.0491298333843133,12.965220238306664,1.0799942016601705,2.189919723914329,3.0859970092773494,-0.24815918514619284,6.420153203700892,1.4189189120655783,4.753075106489121,-2.9562240263969244,92.20427902245302,29.13345428848828,1.6670780972117714,12,-2.1099967956542827,-4.339996337890625,-5.739995956420898,-4.364997863769531,18.11000061035155,3,0.11501335407118374,1.4941163798906416,107.9800033569336,-1.5217439379028959,107.62999725341795,-1.0854618369143734,107.6999969482422,0.11501335407118374
15605,2023-12-29,109.0199966430664,109.23999786376952,108.79000091552734,108.98999786376952,5886100.0,0.0022984279462689994,-1.0930447125620346,0.06382806032176588,72.54062866499883,64.11196491848122,-2.345689569976571,-3.3797341870600235,-5.480939868320974,-3.2909491049611717,13.961550960433907,0.4700012207031108,2.368223398742174,3.008997344970709,-0.2846503387582118,6.302645028699629,1.3621735031062485,4.655821186835169,-2.6868280356890324,90.833288298742,22.370078622765178,1.6468238418644594,12,-1.7799987792968892,-4.499996185302749,-6.1049957275390625,-4.614997863769531,18.45000457763672,4,0.11594209693866153,-1.2962823423032985,108.7699966430664,1.4941163798906416,107.9800033569336,-1.5217439379028959,107.62999725341795,0.11594209693866153
15606,2024-01-02,113.23999786376952,113.31999969482422,109.16000366210938,109.16000366210938,11920100.0,0.03870850624330391,-1.0392166395835243,136.0053407934244,79.00588296932759,65.14107169978688,-5.91298573342317,-7.198548288173683,-9.487985788848263,-7.4731975446998575,16.03129462673961,4.3000030517578125,2.2573659382032503,6.739998626708967,2.327171726983053,11.152825526434881,4.533585176846003,8.946412076571931,-6.383599990241564,98.73214164804635,26.037107012321627,2.20641344986296,1,-3.959999084472642,-6.679996490478501,-10.594997406005845,-8.834999084472642,13.370002746582045,1,0.06658425519045097,-1.0930447125620346,109.0199966430664,-1.2962823423032985,108.7699966430664,1.4941163798906416,107.9800033569336,0.06658425519045097
15607,2024-01-03,114.7699966430664,115.9000015258789,114.16000366210938,114.2699966430664,10721900.0,0.013511116285409352,-3.833421638232489,0.12254919377006736,80.96371882600744,66.50493280452385,-6.788264116718906,-8.394173354897106,-10.855072745902532,-8.94770083174987,17.532121865230927,2.660003662109389,2.383608134858534,7.784497451782229,2.088663441905595,13.480331461658864,4.936580446843919,10.63241445672054,-6.6208784052792,87.28903306643322,10.465561663986918,2.847917004938316,1,-4.1999969482421875,-6.919994354248047,-12.124996185302734,-10.364997863769531,10.680000305175795,2,0.10115884769482508,-1.0392166395835243,113.23999786376952,-1.0930447125620346,109.0199966430664,-1.2962823423032985,108.7699966430664,0.10115884769482508
15608,2024-01-04,117.01000213623048,117.6500015258789,115.86000061035156,115.91999816894531,11492200.0,0.019517343893722172,-1.9586814378582194,2.180007934570341,80.36811136859671,68.74602422618047,-8.246257809114766,-10.313961856738842,-12.924700264608006,-11.148480520769041,18.762363831129388,2.8800048828125,2.684177920751665,9.485503005981457,2.2567379410808996,16.714268070882014,5.871120473531178,13.099885538431735,-7.849998474121108,93.27732035268319,18.58472794875864,3.614382532450281,1,-5.515003204345717,-8.284999847412124,-14.122503280639663,-12.975002288818374,8.329994201660142,3,0.08033502567528217,-3.833421638232489,114.7699966430664,-1.0392166395835243,113.23999786376952,-1.0930447125620346,109.0199966430664,0.08033502567528217
15609,2024-01-05,117.22000122070312,117.4499969482422,116.63999938964844,117.0999984741211,6860100.0,0.0017947105430196064,1.7931229528681984,0.11009386220943518,87.10736431728115,71.72031574240894,-7.372267957041032,-10.130545084251338,-12.948052217250947,-11.341106166667203,19.98291623558964,0.8099975585937642,2.8336021039112893,9.116001892089841,0.7568446120594956,17.475159172120186,4.936423252074661,13.29558053210502,-6.361997985839849,95.1467237522152,19.141181012880907,4.1795786400151735,1,-4.975002288818359,-8.494998931884766,-14.5,-13.185001373291016,8.209999084472656,4,0.07643745940253543,-1.9586814378582194,117.01000213623048,-3.833421638232489,114.7699966430664,-1.0392166395835243,113.23999786376952,0.07643745940253543
15610,2024-01-08,117.37999725341795,117.88999938964844,116.18000030517578,117.58999633789062,8193100.0,0.0013649209268782325,3.2221929188369485,-1.7499523173756668,91.8200564273919,75.31031302199364,-6.492104552375096,-9.725952707283952,-12.935036394195237,-11.478630225922231,22.169319821361817,1.7099990844726562,3.0295055478451047,8.600997924804673,-0.4717851858664375,17.673781035475784,4.064606369469118,13.137389480140229,-5.163594360351553,94.15804827233003,13.59307651853257,4.536391555335557,1,-4.929996490478501,-8.294998168945298,-14.764995574951158,-13.609996795654283,8.440002441406264,0,0.08093372143713662,1.7931229528681984,117.22000122070312,-1.9586814378582194,117.01000213623048,-3.833421638232489,114.7699966430664,0.08093372143713662
15611,2024-01-09,118.43000030517578,119.94000244140624,117.20999908447266,117.51000213623048,8822300.0,0.008945332052538113,-2.592099583396056,-4.380962761125884,91.88642668710794,79.35577321631534,-6.548653567289165,-10.139642074786508,-13.858156328744258,-12.500945143322625,24.921155498732347,2.7300033569335795,3.549241206025684,8.917000961303714,-0.7954325640665161,18.629434486673944,4.060784198618606,13.773217723988822,-5.078878112792978,73.87539004957806,-7.800017400429809,4.856216762685112,1,-4.954998016357422,-7.134998321533203,-15.814998626708984,-14.65999984741211,8.110000610351562,1,0.07633201800416001,3.2221929188369485,117.37999725341795,1.7931229528681984,117.22000122070312,-1.9586814378582194,117.01000213623048,0.07633201800416001
15612,2024-01-10,118.86000061035156,119.16999816894531,117.73999786376952,118.19000244140624,7129100.0,0.003630839348710113,1.2170662755349695,0.7282603287280714,91.87544197035737,82.9666535148489,-5.831387988386865,-9.937952310517517,-14.065651187761631,-12.903509463354851,27.368182828268612,1.4300003051757955,4.072616597142542,8.622501373291016,-1.6217987152945454,18.866801461876577,3.500351328998235,13.744651417583796,-4.191102368164067,73.52937876560965,-8.282188617944527,5.1221500442927805,1,-4.825000762939467,-7.564998626708984,-16.232498168945312,-15.09000015258789,8.930000305175781,2,0.06520275921423013,-2.592099583396056,118.43000030517578,3.2221929188369485,117.37999725341795,1.7931229528681984,117.22000122070312,0.06520275921423013
15613,2024-01-11,118.43000030517578,118.9000015258789,117.08000183105469,118.8000030517578,5754400.0,-0.003617704046506076,5.3859672605105,-0.5522444145846763,96.44633965284338,85.77933009821248,-4.20541271963512,-8.853753002444634,-13.409041207972052,-12.452765850444095,29.865640372077152,1.8199996948242188,4.575110073197351,7.489001083374021,-2.985688607014822,17.963690773762863,2.2516562381796064,12.726345928568435,-2.706881223144535,59.840391533812024,-26.462836931295,5.237344845194419,1,-4.064998626708984,-7.134998321533203,-15.792499542236328,-14.920001983642578,8.940002441406264,3,0.059275492907008065,1.2170662755349695,118.86000061035156,-2.592099583396056,118.43000030517578,3.2221929188369485,117.37999725341795,0.059275492907008065
15614,2024-01-12,118.62999725341795,118.66999816894531,117.6500015258789,118.06999969482422,6822100.0,0.001688735520787077,2.1874925494122976,-1.5134956801451833,96.2235643453671,88.41076739603118,-3.1957500953882203,-8.58669372055384,-13.376076949196928,-12.637671512717034,31.495994369388725,1.0199966430664062,5.236726186651694,7.112998199462879,-3.734989377756534,17.960985776682293,1.6890044108531725,12.536991988072586,-2.063501499511716,65.15945628420276,-21.980205774001078,5.423993788609707,1,-4.079994201660142,-7.334995269775376,-15.529994964599595,-15.444995880126939,9.489997863769545,4,0.056562414564831576,5.3859672605105,118.43000030517578,1.2170662755349695,118.86000061035156,-2.592099583396056,118.43000030517578,0.056562414564831576
15615,2024-01-16,118.48999786376952,119.33999633789062,117.94000244140624,118.48999786376952,6832300.0,-0.0011801348131987854,-1.5454646339941165,0.0,94.69760227149877,90.15429176293908,-1.7558046877127396,-7.8563454186680275,-13.004775739594763,-12.444760951929865,33.22780420014866,1.3999938964843892,5.889047417911129,6.342498779296861,-4.5914732065675,17.27647076516122,0.8755127863646806,11.809484772229041,-1.4099960327148295,49.30055006322234,-36.26457477170366,5.466985992932183,1,-1.4399948120117045,-7.194995880126939,-15.304996490478501,-15.304996490478501,10.76999664306642,1,0.05857036514917757,2.1874925494122976,118.62999725341795,5.3859672605105,118.43000030517578,1.2170662755349695,118.86000061035156,0.05857036514917757
15616,2024-01-17,118.12999725341795,119.4000015258789,117.61000061035156,119.18000030517578,5591400.0,-0.003038236280208717,1.4026769347356347,-100.0,92.47572605783772,91.43340367758688,-0.7031558491810586,-6.820602020339251,-12.412887605369477,-12.09839168219412,35.46776101509322,1.7900009155273438,6.392544186544924,5.331498336791981,-5.386500936740177,16.04949761032414,-0.027501299974090898,10.690497973558053,1.8100051879882812,45.25842933107898,-38.8484842160754,5.358999636766078,1,-0.2299957275390483,-6.834995269775376,-14.944995880126939,-14.944995880126939,11.319999694824261,2,0.0650977958198824,-1.5454646339941165,118.48999786376952,2.1874925494122976,118.62999725341795,5.3859672605105,118.43000030517578,0.0650977958198824
15617,2024-01-18,118.54000091552734,118.62000274658205,116.62000274658205,117.6500015258789,10524700.0,0.003470783642107733,2.809512737418699,-0.847616002790159,92.51207373362475,92.78273282925667,-0.5835077497754497,-6.583669525455534,-12.59854450564805,-12.490241599095881,37.18135653551196,2.0,6.93905158903641,5.11650199890137,-5.397986401224912,15.630990399027652,-0.14074220116177116,10.373746198964511,1.3534014892578057,69.0647126626048,-12.961522974848222,5.257244200063141,1,-0.4799995422363281,-6.8600006103515625,-15.354999542236328,-15.354999542236328,10.299995422363281,3,0.06748776732084605,1.4026769347356347,118.12999725341795,-1.5454646339941165,118.48999786376952,2.1874925494122976,118.62999725341795,0.06748776732084605
15618,2024-01-19,118.88999938964844,119.0199966430664,117.72000122070312,118.20999908447266,7535300.0,0.0029525769480169828,1.7659629728830342,0.7640458106880176,92.23706139750344,93.35269917150359,-0.7138531989889145,-6.278986331140118,-12.746452035597102,-12.832001870688401,39.138581367947914,1.2999954223632812,7.0116279675802105,4.846500396728516,-5.405635747123398,15.09863654058043,-0.2795676751974412,9.972568468654472,0.8724670288085861,81.65459136066734,0.8779786034951513,5.126068071925958,1,-0.8299980163574219,-7.209999084472656,-15.704998016357422,-15.704998016357422,10.139999389648438,4,0.07485912668491279,2.809512737418699,118.54000091552734,1.4026769347356347,118.12999725341795,-1.5454646339941165,118.48999786376952,0.07485912668491279
15619,2024-01-22,119.43000030517578,119.97000122070312,118.86000061035156,119.04000091552734,8786200.0,0.004542021349983827,-1.9600016276041667,0.5735282567963289,92.42053804933798,93.41941935171982,-1.0140348635938636,-6.019473246926026,-13.06295969653442,-13.340102937974166,41.08849811523462,1.1100006103515625,6.915357577969161,4.683001327514646,-4.973934127746219,14.33993678277551,-0.1454664001157937,9.511469055145085,-2.809997558593736,83.88056234356881,4.195281237596916,4.828467727630432,1,-1.1349983215332031,-7.459999084472656,-16.125,-16.244998931884766,8.76000213623044,0,0.0664824786160716,1.7659629728830342,118.88999938964844,2.809512737418699,118.54000091552734,1.4026769347356347,118.12999725341795,0.0664824786160716
15620,2024-01-23,119.83999633789062,119.98999786376952,117.2699966430664,118.13999938964844,6501400.0,0.003432940062523704,1.7200012207031494,4.358973355765093,89.00708740166785,93.09949276444871,-1.1604130175992395,-5.660374751766014,-13.252985555805964,-13.732416300622162,42.7565531429641,2.720001220703111,6.705199993402047,4.420497512817377,-4.6409531720224635,13.481948197657218,-0.11022782960253608,8.95122285523729,-3.1529936218261554,95.54890969681641,17.518092530370367,4.53072534241992,1,-1.5349960327148438,-7.714996337890625,-15.672494888305664,-16.65499496459961,7.310005187988281,1,0.06909211475567223,-1.9600016276041667,119.43000030517578,1.7659629728830342,118.88999938964844,2.809512737418699,118.54000091552734,0.06909211475567223
15621,2024-01-24,118.87999725341795,119.9499969482422,118.44000244140624,119.6999969482422,5859900.0,-0.008010673513089372,1.2878709938444581,-0.4823536275592344,76.04563325913435,91.34062512986837,-0.14513116608114274,-4.026282465787872,-12.014515524308948,-12.76365016817725,43.907740246300115,1.509994506835966,6.366997740980082,2.9014984130859176,-5.510982167893829,11.313978994065664,-1.3047418774039556,7.107738703575791,-2.0608747314452813,67.0622487050383,-9.392743183946763,4.206240290489876,1,-0.5749969482421733,-6.7549972534179545,-14.662496566772447,-15.694995880126939,8.080001831054702,2,0.08731491834821314,1.7200012207031494,119.83999633789062,-1.9600016276041667,119.43000030517578,1.7659629728830342,118.88999938964844,0.08731491834821314
15622,2024-01-25,120.12999725341795,120.18000030517578,118.66000366210938,118.66000366210938,6689800.0,0.010514805088154278,-1.0680316595302972,-1.7926757785240974,72.60868026837781,88.6919963093722,-1.3365942344945978,-4.52373225374042,-12.93386252736839,-13.977885901673076,45.13668489262408,1.5199966430664062,5.985902842608084,3.5264984130859176,-4.0945479382342995,11.147544764406135,-0.28402476257419096,7.337021588746026,-3.184039717773402,98.281684232604,22.965063785857552,3.810523175660111,1,-1.7299957275390483,-7.419998168945298,-15.912496566772447,-16.94499588012694,3.9200057983398438,3,0.07758261806302569,1.2878709938444581,118.87999725341795,1.7200012207031494,119.83999633789062,-1.9600016276041667,119.43000030517578,0.07758261806302569
15623,2024-01-26,120.81999969482422,121.0199966430664,120.08000183105469,120.51000213623048,8300300.0,0.005743798028652991,1.6479045776918118,0.2108836123004984,74.39024264171493,86.26607167563307,-1.8460550535181852,-4.4295795394831,-13.313193748483187,-14.641480295969501,46.6789134413823,0.9399948120117188,5.528452811283373,3.5745010375976562,-3.091241395541161,10.240243470736473,0.2416298210282548,6.907372254167058,-3.6799995930077927,94.666748046875,20.955550120273813,3.3328712165694085,1,-2.0,-7.69000244140625,-16.60249900817871,-17.634998321533203,2.0100021362304688,4,0.06637971083697969,-1.0680316595302972,120.12999725341795,1.2878709938444581,118.87999725341795,1.7200012207031494,119.83999633789062,0.06637971083697969
15624,2024-01-29,121.27999877929688,121.45999908447266,120.48999786376952,121.3499984741211,9138200.0,0.0038073091014281246,5.689642471916122,-0.22580724552078216,75.39063392517427,84.12085297048588,-2.1128041715655854,-4.11530012878336,-13.44109954083639,-15.034924997446524,47.941262572604735,0.9700012207031392,5.039021246542134,3.4090000152587834,-2.1667110236374043,8.984711054154971,0.6211444958106824,6.196855534706884,-3.8295989541804545,95.70405249894391,23.563900427580123,2.787855519448095,1,-2.2399978637695312,-7.930000305175781,-17.062498092651367,-18.09499740600586,2.470001220703125,0,0.06390171568275904,1.6479045776918118,120.81999969482422,-1.0680316595302972,120.12999725341795,1.2878709938444581,118.87999725341795,0.06390171568275904
15625,2024-01-30,121.66000366210938,121.76000213623048,120.18000030517578,121.27999877929688,7469500.0,0.0031332856747798843,4.448264975927803,-5.42866485013624,73.03853332825423,81.96116488942106,-2.230406502328691,-3.6889271295871,-13.451313311847755,-15.329203554251052,49.11630772681614,1.5800018310547017,4.536368439764402,3.1570045471191435,-0.8350523095879794,7.149061403826266,1.1609761187655891,5.153032975472698,-3.808643911057331,96.98799749057201,24.03183533947822,1.99602842835356,1,-2.470001220703111,-8.110004425048828,-17.442502975463867,-18.47500228881836,2.329994201660142,1,0.05367416227795663,5.689642471916122,121.27999877929688,1.6479045776918118,120.81999969482422,-1.0680316595302972,120.12999725341795,0.05367416227795663
15626,2024-01-31,120.77999877929688,122.8499984741211,120.5,122.52999877929688,10779000.0,-0.007233312973231265,-1.0346328638993845,-4.605203983295856,62.868608853771384,78.66744656943735,-1.0448442590789284,-2.3347869770403378,-12.224751009026676,-14.390871659040016,49.15502611324026,2.3499984741210938,4.038445078875284,1.8999996185302734,-1.3554872432628002,5.155486480323347,0.2722561876337437,3.527743049426803,-2.4596019420234114,50.596604824186855,-21.366394264082004,1.6277434308965337,1,-0.720001220703125,-5.935001373291016,-16.369998931884766,-17.59499740600586,2.720001220703125,2,0.05274054322704558,4.448264975927803,121.66000366210938,5.689642471916122,121.27999877929688,1.6479045776918118,120.81999969482422,0.05274054322704558
15627,2024-02-01,126.37999725341795,126.43000030517578,122.7699966430664,123.6500015258789,11650700.0,0.04636528010199803,1.586573352671904,-1.5599975585937418,81.47265983665964,77.47140195156581,-6.052244966766935,-7.399787312790053,-17.39823729614308,-19.917110800304243,48.93495697112809,5.650001525878906,3.7764548030565663,6.919498062133769,2.740360154424181,11.098635969843357,4.829929108278975,9.009067015988563,-7.425456186985826,99.21255017679752,24.653816257696974,2.089568953854793,2,-4.529998779296861,-9.65999603271483,-21.5449981689453,-22.77999877929686,-3.6100006103515483,3,0.004589348343564836,-1.0346328638993845,120.77999877929688,4.448264975927803,121.66000366210938,5.689642471916122,121.27999877929688,0.004589348343564836
15628,2024-02-02,126.41000366210938,127.55999755859376,126.11000061035156,126.70999908447266,10175100.0,0.00023743004702914128,-2.222209977535741,-0.1098886050762108,81.21989347026218,76.22688588722406,-5.479597991741372,-7.050968201001794,-17.02257035984411,-19.86524928100411,48.45085537512395,1.4499969482422017,3.577171567853071,6.479504394531247,1.435856070378179,11.523152718684315,3.957680232454706,9.001328556607788,-6.259389117478264,84.4174210776057,8.311603662858715,2.5218241620765345,2,-3.995006561279297,-9.125003814697251,-21.422504425048828,-22.795005798339844,-3.75,4,-0.01866941335323269,1.586573352671904,126.37999725341795,-1.0346328638993845,120.77999877929688,4.448264975927803,121.66000366210938,-0.01866941335323269
15629,2024-02-05,126.18000030517578,127.8000030517578,125.6999969482422,126.9800033569336,8027700.0,-0.001819502810460949,-1.3863573311138917,2.666717530072989,80.63741522569596,75.29692231211607,-4.683985700533555,-6.445764242161886,-16.366050349177726,-19.56059048823127,47.83811515105549,2.1000061035155966,3.357907364981216,5.801501083374021,0.20963237470219553,11.393369792045846,3.005566729038108,8.597435437709933,-4.695696818031394,78.74012909892092,-0.725129315067349,2.7959343543359108,2,-3.059997558593764,-8.215000152587905,-21.1200008392334,-22.56500244140625,-4.019996643066406,0,-0.026549361753200773,-2.222209977535741,126.41000366210938,1.586573352671904,126.37999725341795,-1.0346328638993845,120.77999877929688,-0.026549361753200773
15630,2024-02-06,126.87999725341795,127.5199966430664,126.06999969482422,126.61000061035156,6153000.0,0.005547606170147157,-1.1481460550334281,-0.3374945163935812,83.9410009943652,76.17418539380839,-4.783361440503768,-6.743284829097149,-16.605516709711154,-20.161783400463605,47.511377747477624,1.4499969482421875,3.1773701592807555,6.0264980316162,-0.08291992605272469,12.135915989285124,2.9717890527817303,9.081207010450669,-4.132553853350885,87.39718611325358,3.4560752965434887,3.0547089788344626,2,-3.649993896484361,-8.584995269775376,-21.33499717712401,-22.77999877929686,-6.369995117187472,1,-0.02466895744934794,-1.3863573311138917,126.18000030517578,-2.222209977535741,126.41000366210938,1.586573352671904,126.37999725341795,-0.02466895744934794
15631,2024-02-07,127.47000122070312,128.05999755859378,126.5,126.9000015258789,6742800.0,0.004650094420373785,-1.277364133007409,2.1111362287717634,84.16216560145179,77.45790598637217,-4.499950539434721,-6.979133468197972,-16.72476433226936,-20.655415288187413,46.81220904638314,1.5599975585937784,2.9749351406017865,6.164501953124997,-0.5021844776054678,12.831188383855462,2.8311587377597647,9.49784516849023,-3.712045890297915,88.84695206462293,2.8991554325215674,3.33334321536523,2,-3.400001525878892,-8.860000610351548,-21.590002059936538,-23.28000259399414,-5.950004577636719,2,-0.027300567377482654,-1.1481460550334281,126.87999725341795,-1.3863573311138917,126.18000030517578,-2.222209977535741,126.41000366210938,-0.027300567377482654
15632,2024-02-08,126.61000061035156,127.4800033569336,125.9499969482422,127.31999969482422,6308300.0,-0.006746690218214946,1.970867745639023,-1.2456130957957998,78.4241218903795,77.90611479177934,-2.9324779161649417,-5.8064524159550785,-15.380109919388303,-19.691568704912186,45.92715433505131,1.530006408691392,2.981847082463503,4.917001342773432,-2.045552765870042,11.879555451416905,1.435724288451695,8.398278397095169,-1.9916368343086361,38.55946723563748,-45.95139467024622,3.48127705432174,2,-2.4900016784667827,-5.499999999999986,-18.690000534057617,-20.380001068115234,-5.169998168945327,3,-0.024563625269403033,-1.277364133007409,127.47000122070312,-1.1481460550334281,126.87999725341795,-1.3863573311138917,126.18000030517578,-0.024563625269403033
15633,2024-02-09,125.4499969482422,126.69000244140624,125.04000091552734,126.22000122070312,7891200.0,-0.009162022403580328,-1.075478397727473,1.0845144582585415,71.19714166745023,77.44017120758778,-1.169641879003862,-4.314783836754145,-13.698641885760779,-18.438200363101785,45.2234805172689,1.650001525878892,3.2230568195235776,3.4059978485107507,-3.5717164560363557,10.383712153057857,-0.08285930376280248,6.894855000784304,2.6100006103515767,13.576042664026192,-68.0810101768563,3.4888571522735528,2,-1.3299980163574219,-3.4899978637695312,-16.239995956420913,-17.92999649047853,-3.25,4,-0.021363095818021427,1.970867745639023,126.61000061035156,-1.277364133007409,127.47000122070312,-1.1481460550334281,126.87999725341795,-0.021363095818021427
15634,2024-02-12,125.33999633789062,125.4800033569336,124.4000015258789,125.0,5257400.0,-0.0008768482505181474,2.4838185711121503,-0.4415512355587343,69.78413791286474,77.07857171698896,-0.47289600145043664,-3.8749845921293087,-13.088329581547683,-18.22718199076965,44.32326099569517,1.0800018310546875,3.4706328891899574,2.9604972839355526,-3.9711592379413787,9.892153805812484,-0.5053309770029131,6.426325544874018,2.6596012878418236,25.68294620020283,-51.97723678247236,3.4658282609384656,2,-1.0599975585937358,-3.219997406005845,-15.229995727539062,-16.614994049072266,-1.4899978637695312,0,-0.02138178358132825,-1.075478397727473,125.4499969482422,1.970867745639023,126.61000061035156,-1.277364133007409,127.47000122070312,-0.02138178358132825
15635,2024-02-13,125.43000030517578,126.86000061035156,124.4800033569336,125.9800033569336,7273400.0,0.000718078585566051,1.0606058604380797,-1.6176734583969123,75.13426064716796,78.44142191625524,0.03141644518875353,-3.6031374025556886,-12.710182047939128,-18.21382086895997,43.37628722654506,2.3799972534179688,3.675622567113848,2.7035011291503963,-4.102015237553161,9.509017495853954,-0.6992570542013823,6.106259312502175,2.425613476562532,28.142073655004857,-48.75775726419322,3.4027581833517777,2,-0.015003204345688914,-3.3100013732910014,-14.944999694824219,-16.704998016357422,-1.8099975585937358,1,-0.026070291278883717,2.4838185711121503,125.33999633789062,-1.075478397727473,125.4499969482422,1.970867745639023,126.61000061035156,-0.026070291278883717
15636,2024-02-14,125.81999969482422,126.02999877929688,124.81999969482422,125.61000061035156,6622400.0,0.0031092991206214116,2.841283681501665,-0.3818143986683313,73.37711187035706,77.54191658666606,0.48223739948086575,-3.5705455764561975,-12.649438864848179,-18.48787710561274,42.62768707762296,1.2099990844726562,3.8716151387025803,2.709000396728513,-3.8681788177310352,9.286179611188075,-0.5795892105012683,5.997590003958294,1.8973895966797159,46.10380924543351,-26.93093588378005,3.288589607229778,2,0.4099998474121236,-3.4799995422362997,-15.052499771118164,-16.974998474121094,-1.970001220703125,2,-0.04220312805176529,1.0606058604380797,125.43000030517578,2.4838185711121503,125.33999633789062,-1.075478397727473,125.4499969482422,-0.04220312805176529
15637,2024-02-15,126.54000091552734,127.2300033569336,125.9499969482422,125.97000122070312,5756700.0,0.005722470373942912,-3.1966856356702134,2.714296094459582,73.44257517750809,76.67777010969338,-0.2376744698946851,-3.858293550907149,-12.95261832486905,-19.080344023481885,42.69216952194692,1.410003662109375,4.134547690406407,3.0290016174316463,-3.3476933914056417,9.405696626268934,-0.1593458869869977,6.21734912185029,1.0446928653515926,75.61830406487408,5.100103816602811,3.1883475044186462,2,-0.3100013732910014,-4.200000762939425,-14.154998779296875,-16.669998168945327,-1.2300033569335795,3,-0.03967128367425943,2.841283681501665,125.81999969482422,1.0606058604380797,125.43000030517578,2.4838185711121503,125.33999633789062,-0.03967128367425943
15638,2024-02-16,127.79000091552734,128.08999633789062,126.16999816894531,126.5,6266500.0,0.009878299280513314,1.0317529518619437,2.2631607126126005,75.05769019557401,76.05780066190206,-1.4207420705926381,-4.645518759443121,-13.80039604783093,-20.186262703835638,42.7287255855126,1.9199981689453125,4.623914042568856,3.8340015411376953,-2.4260026576131963,10.094005739888587,0.7039994417622495,6.964003640513141,-3.3899993896484375,91.87003132398094,23.52404608128235,3.130002099375443,2,-1.5450019836425781,-5.435001373291016,-15.125,-17.919998168945327,-2.2700042724609375,4,-0.049690886834867665,-3.1966856356702134,126.54000091552734,2.841283681501665,125.81999969482422,1.0606058604380797,125.43000030517578,-0.049690886834867665
15639,2024-02-20,127.37000274658205,129.28999328613278,127.20999908447266,128.1300048828125,6952800.0,-0.0032866277951036915,-2.8518073736038865,-0.589148524689047,71.91093472516374,74.72112663199078,-0.9098731765118657,-3.7947339425126216,-12.955420115811009,-19.61597757389599,42.61100276631469,2.079994201660128,4.335896484649439,3.0170032501220874,-3.0381801616271815,9.07218666187137,-0.010588455752554182,6.044594955996729,-2.8962013244629077,60.08327319158451,-4.448029317386698,3.027591705874639,2,-0.5250053405762003,-4.415004730224624,-14.540000915527358,-17.50000000000003,4.3799972534179545,1,-0.040590450552365875,1.0317529518619437,127.79000091552734,-3.1966856356702134,126.54000091552734,2.841283681501665,125.81999969482422,-0.040590450552365875
15640,2024-02-21,128.1199951171875,128.16000366210938,126.8000030517578,127.44000244140624,4849200.0,0.005888296729471332,2.5789029874719294,-0.8947246900567538,78.4495780178966,74.08639467826244,-1.63769545696303,-4.1029651546564025,-13.20654126368791,-20.1866437546295,43.48757273391792,1.3600006103515767,4.066364641895632,3.3529956817626925,-2.532849224186208,9.238840587711593,0.41007322878824937,6.295918134737136,-3.4535460205078152,73.8255067922195,7.220437819849181,2.9429224529744493,2,-1.2749977111816548,-5.164997100830078,-15.197492599487305,-18.249992370605483,3.830001831054716,2,-0.03332810494693483,-2.8518073736038865,127.37000274658205,1.0317529518619437,127.79000091552734,-3.1966856356702134,126.54000091552734,-0.03332810494693483
15641,2024-02-22,129.25999450683594,129.72000122070312,127.6500015258789,128.14999389648438,6517400.0,0.008897903786256878,1.0393944632776855,1.6323714208778044,67.06157474492645,72.82388943987874,-2.7905369983543267,-4.664605745928043,-13.819946052977656,-21.144615541957023,44.5493420752938,2.0699996948242188,3.8439176957551524,3.9739952087402344,-1.5453116049423272,9.49330202242281,1.2143418018989394,6.733648615581515,-4.408603642578129,87.79824422939151,24.271950032586858,2.759653406841286,2,-2.199993133544922,-6.089992523193359,-15.087491989135742,-19.38999176025392,1.730010986328125,3,-0.04363292588532197,2.5789029874719294,128.1199951171875,-2.8518073736038865,127.37000274658205,1.0317529518619437,127.79000091552734,-0.04363292588532197
15642,2024-02-23,129.44999694824222,130.24000549316406,128.86000061035156,129.78999328613278,5177400.0,0.0014699245666163208,1.2257770777446904,-0.3063028386830198,67.67436702684498,72.43247003536706,-2.8332690567903995,-4.343257789955516,-13.490276408768025,-21.128081797713335,45.632165618920126,1.3800048828125,3.5039815556480107,3.697997665405296,-1.5557619152148447,8.951757246025451,1.0711178750952115,6.324877455715367,-4.306489462597682,80.58950557113576,18.891772217642682,2.6268797903100753,2,-2.1299934387207315,-6.019992828369169,-14.852495193481474,-19.5799942016602,0.9000091552734091,4,-0.04325993515751225,1.0393944632776855,129.25999450683594,2.5789029874719294,128.1199951171875,-2.8518073736038865,127.37000274658205,-0.04325993515751225
15643,2024-02-26,128.83999633789062,129.69999694824222,128.47000122070312,129.3800048828125,5158400.0,-0.004712248935745289,1.084751461232038,1.5882775334353252,64.81066279703009,71.87986168916322,-1.8906489285584769,-3.269227289294861,-12.356655012454112,-20.30660856732044,46.38434973338941,1.229995727539091,3.08143453233032,2.686997222900388,-2.1927037987902906,7.566698244591066,0.24714671205504146,5.12684773374572,-3.2887690116445327,59.30208832348627,-0.2299867046654427,2.4398505108453357,2,-1.4799919128417969,-5.084995269775391,-13.969995498657227,-18.969993591308608,1.05999755859375,0,-0.02739831480621302,1.2257770777446904,129.44999694824222,1.0393944632776855,129.25999450683594,2.5789029874719294,128.1199951171875,-0.02739831480621302
15644,2024-02-27,129.02999877929688,129.16000366210938,127.8000030517578,128.25999450683594,4780200.0,0.0014747162900250466,1.6407418929529334,-1.4259112743712914,62.691849347088464,70.49737154470995,-1.678713917785501,-3.002804818645018,-12.098687179648437,-20.26943214361981,46.85436563310003,1.3600006103515767,2.7919270798308133,2.489499664306635,-1.9739757242908809,6.952975052904151,0.25776197000789125,4.721237358605393,-3.1036691996973502,64.825411188588,8.453819300624936,2.2317376942987552,2,-1.4999961853027344,-5.274997711181641,-14.159997940063477,-19.159996032714858,-1.3699951171875,1,-0.027202992865513864,1.084751461232038,128.83999633789062,1.2257770777446904,129.44999694824222,1.0393944632776855,129.25999450683594,-0.027202992865513864
15645,2024-02-28,128.19000244140622,129.39999389648438,127.6999969482422,129.33999633789062,5697200.0,-0.006510085606739047,1.6771837077976468,-1.4934902800071708,54.128446788480126,68.35863098005694,-0.453756517033284,-1.73760171306715,-10.771592470579876,-19.211221997493652,47.61099916476789,1.6999969482421733,2.6764719923921803,1.3230033874511378,-2.554108688696857,5.2001154635991185,-0.6155526506228455,3.2615594255251352,-1.9185787887215326,20.84942426143635,-30.11656258808782,1.9385560380739928,2,-0.09500122070309658,-4.435001373290987,-13.05750083923337,-18.305000305175753,-0.20000457763670454,2,0.027771257436561836,1.6407418929529334,129.02999877929688,1.084751461232038,128.83999633789062,1.2257770777446904,129.44999694824222,0.027771257436561836
15646,2024-02-29,127.1500015258789,128.85000610351562,127.05999755859376,128.10000610351562,11246100.0,-0.008112964316407512,-2.168121636858399,0.8260953214977372,53.033712488459464,66.09097957016266,0.8881430848731497,-0.20649445118398546,-9.22171208112431,-17.979672506185025,47.86958216290288,1.7900085449218608,2.5858539016456774,-0.03549766540527344,-2.6472791525237938,2.576283821713247,-1.3413884089645478,1.2703930781539867,-0.5610913259558714,2.830306374606701,-47.651758589855596,1.305890743559263,2,1.0550003051757812,-2.80999755859375,-11.935001373291016,-17.25500106811525,-0.590003967285142,3,0.03775065170869363,1.6771837077976468,128.19000244140622,1.6407418929529334,129.02999877929688,1.084751461232038,128.83999633789062,0.03775065170869363
15647,2024-03-01,126.95999908447266,127.8499984741211,126.41999816894531,126.87000274658205,6023400.0,-0.0014943172562021934,-1.8888734760561643,-0.09473253077842046,59.52082016469086,64.3646606778423,1.2784279068164608,0.03076557370224009,-8.543506677003876,-17.60175248710283,47.02671447415198,1.4300003051757812,2.4274430984206816,-0.25450019836425497,-2.841384480284802,2.332384083556292,-1.5479423393245213,1.0389419425960114,3.2800064086914062,16.463448673694252,-37.0888606706235,1.2934421409602708,3,1.3700027465820312,-2.5099945068359375,-11.744998931884766,-17.064998626709,-0.25,4,0.0317423317403307,-2.168121636858399,127.1500015258789,1.6771837077976468,128.19000244140622,1.6407418929529334,129.02999877929688,0.0317423317403307
15648,2024-03-04,124.0500030517578,126.54000091552734,123.29000091552734,124.45999908447266,12706200.0,-0.02292057383190982,-2.3678751151326844,-4.555696846389483,43.98884529458856,61.26220629666729,4.025431229865077,2.9037686477879845,-5.183563368319426,-14.528752261380092,45.22189574106183,3.6699981689453125,2.2248895861201277,-3.046496200561535,-5.97997632947353,-0.11301607164953964,-4.5132362650175395,-1.5797561361055301,6.113602294921876,12.43867445673256,-42.79493407531663,1.466740064455998,3,2.715000152587905,1.1100006103515767,-8.495002746582017,-14.060001373291001,2.6999969482422017,0,0.050785996749466156,-1.8888734760561643,126.95999908447266,-2.168121636858399,127.1500015258789,1.6771837077976468,128.19000244140622,0.050785996749466156
15649,2024-03-05,122.83000183105469,125.04000091552734,122.38999938964844,124.68000030517578,8277800.0,-0.009834753653283568,1.062258241676686,4.512235062059056,39.038785780498486,56.88322938140083,5.0665053990767035,4.068523507517028,-3.4820856920007515,-13.136975491871596,43.45257804060526,2.6500015258789062,1.9281261188003356,-4.098997497558599,-7.5836135333013885,-0.6143814618158245,-5.84130551542998,-2.356689479687205,7.058659338378902,6.276787249650092,-50.21980087724747,1.7423080178713906,3,3.4850006103515625,2.3800010681152344,-6.855003356933594,-12.420001983642578,3.3199996948242188,1,0.05755916274554851,-2.3678751151326844,124.0500030517578,-1.8888734760561643,126.95999908447266,-2.168121636858399,127.1500015258789,0.05755916274554851
15650,2024-03-06,123.75,124.76000213623048,122.51000213623048,122.83999633789062,8251400.0,0.0074900118475185185,-1.86625652389427,-0.49189427712458195,41.646484780302245,54.05933049644259,3.868218924330975,3.058838945187219,-3.9331949641002524,-13.875709371569869,41.587644213076345,2.25,1.4898022895697522,-3.0224994659423885,-6.786341253021391,0.7413423211366279,-4.90442035948189,-1.1405785724028874,5.688741462646476,21.052619147162126,-35.24012635825529,1.8819208935395069,3,2.56500244140625,1.4600028991699219,-7.555000305175781,-13.119998931884766,1.989997863769517,2,0.03159598918876272,1.062258241676686,122.83000183105469,-2.3678751151326844,124.0500030517578,-1.8888734760561643,126.95999908447266,0.03159598918876272
15651,2024-03-07,123.98999786376952,124.52999877929688,122.81999969482422,123.36000061035156,8982200.0,0.0019393766769253418,1.0,0.692301888057934,39.29468709202553,50.90603272590709,3.1313524585145984,2.6822823963931057,-3.7340792594994667,-13.933282824836112,39.494522025115344,1.7099990844726562,1.1132265751172241,-2.608501434326186,-6.553950085787434,1.3369472171350623,-4.581225760056796,-0.6357771085955619,5.025819074497079,29.304006271195416,-23.53029104075038,1.972724325730622,3,2.0550003051758097,1.3800048828125142,-7.619997024536119,-13.209995269775376,2.2000045776367188,3,0.032260666738577415,-1.86625652389427,123.75,1.062258241676686,122.83000183105469,-2.3678751151326844,124.0500030517578,0.032260666738577415
15652,2024-03-08,123.5,124.04000091552734,122.05999755859376,123.2300033569336,9822700.0,-0.0039519144464208456,1.9333416220676036,0.4285679685134823,30.762304038931177,47.122881752784984,3.0045446304123686,3.0855376328992747,-2.7993514301674196,-13.268564150637957,37.620467863133115,1.9800033569335795,0.5377395704669681,-2.9429992675781307,-7.124616795749034,1.238618260592773,-5.033808031663597,-0.8521905034926789,5.118267885349496,32.14288755336719,-15.102884825695547,2.0908087640854536,3,2.2299957275390625,2.6500015258789062,-6.047502517700195,-12.174999237060547,1.5599975585937642,4,0.024777308166751055,1.0,123.98999786376952,-1.86625652389427,123.75,1.062258241676686,122.83000183105469,0.024777308166751055
15653,2024-03-11,122.7699966430664,124.6500015258789,121.83999633789062,124.6500015258789,7769300.0,-0.005910958355737628,1.9893594571781053,-6.963067619881884,29.930150377741825,43.48269297841314,3.110021829022486,3.7992574323486394,-1.635214911123299,-12.368386802486555,36.38223667481007,2.8100051879882812,0.09428684594135461,-3.5390026092529325,-8.015935748032348,0.9379305295264828,-5.777469178642633,-1.300536039863232,5.323609616142619,29.062467962549267,-15.875393230999311,2.2384665693897055,3,2.8499984741210938,3.2700042724609375,-3.484996795654297,-9.65499496459961,2.600006103515639,0,0.03209255151208623,1.9333416220676036,123.5,1.0,123.98999786376952,-1.86625652389427,123.75,0.03209255151208623
15654,2024-03-12,122.66000366210938,123.20999908447266,121.43000030517578,123.0,11621800.0,-0.0008959272132003093,3.6842411709197505,0.18084864619180574,24.76896737973125,40.220528599663254,2.4824648201282287,3.898031662862394,-1.1088837519785386,-12.087610789131276,35.452057417588854,1.779998779296875,-0.4234602013822979,-3.514995956420904,-8.266084545151074,1.2360926323092656,-5.890540250785989,-1.1394516620558193,4.8082416049678045,36.93701743533332,-4.167191076243441,2.3755442943650857,3,2.479999542236328,3.174999237060547,-2.8100051879882812,-8.980003356933594,2.5699996948242188,1,0.0333441726380288,1.9893594571781053,122.7699966430664,1.9333416220676036,123.5,1.0,123.98999786376952,0.0333441726380288
15655,2024-03-13,122.16000366210938,123.20999908447266,120.8000030517578,123.16000366210938,9186000.0,-0.00407630837332551,3.3818474385828887,2.9412081500762945,15.12772125260068,36.008751795678954,2.276562331921383,4.364248099322253,-0.19783110641687074,-11.383193020177657,34.13682579451043,2.409996032714858,-0.9348065913018786,-3.851496124267584,-8.924676956555913,1.2216847080207458,-6.388086540411763,-1.314905708123419,4.583652209539636,35.32470517828044,0.12173281258604618,2.536590416144168,3,2.164997100830078,3.3600006103515625,-1.6175022125244283,-8.360000610351577,3.6199951171875,2,0.0326620640484403,3.6842411709197505,122.66000366210938,1.9893594571781053,122.7699966430664,1.9333416220676036,123.5,0.0326620640484403
15656,2024-03-14,120.51000213623048,121.31999969482422,119.66000366210938,121.31999969482422,10132500.0,-0.013506888313811305,3.0987679903549092,0.8099975585937358,11.597933245372275,30.68398658242133,3.2247446492932426,5.898457882367396,1.7164808518433006,-9.511384401135345,32.953059508695596,2.5,-1.5247831441107706,-5.235997772216777,-10.875548486910347,0.4035529424768072,-8.055773129563576,-2.416222414869992,5.401542340633753,17.034044849850986,-11.91445520964497,2.8197753573467894,3,2.5900001525878764,4.440002441406236,0.252500534057603,-6.709999084472685,6.430000305175753,3,0.043398851836603525,3.3818474385828887,122.16000366210938,3.6842411709197505,122.66000366210938,1.9893594571781053,122.7699966430664,0.043398851836603525
15657,2024-03-15,121.5199966430664,121.94000244140624,119.2300033569336,119.83999633789062,46476800.0,0.00838100148479115,1.1507827661268724,-2.07408070228321,19.601293956992578,27.97425865602178,1.5219883402074004,4.735906527609515,0.9386585304197297,-10.327213295632816,31.217055035970432,2.709999084472642,-1.9960840072011905,-3.9750030517578097,-9.90512548072553,1.9551193772099111,-6.940064266241677,-1.0099418372739422,3.3913013034370465,42.25081291085429,16.43372599654215,2.9650612144838635,3,0.6150054931640625,3.215007781982422,-0.17999649047850141,-7.589996337890625,5.360000610351548,4,0.038429936860982394,3.0987679903549092,120.51000213623048,3.3818474385828887,122.16000366210938,3.6842411709197505,122.66000366210938,0.038429936860982394
15658,2024-03-18,121.44000244140624,122.51000213623048,121.12999725341795,121.8499984741211,8311900.0,-0.0006582801503454139,-1.6796044590940888,-0.24404521323700556,18.189393522740318,25.657659516270876,1.3329985206827928,4.549013082584864,1.1824691450454594,-10.062405102372978,29.033700250631036,1.3800048828125284,-2.429593346538539,-3.7374973297119283,-9.82804255114847,2.3530478917246143,-6.782769940430185,-0.692224718993657,2.44866247897464,55.52767479575018,33.21373435935327,3.045272610718268,3,0.5550003051757955,3.2950019836425923,1.1749973297119425,-7.5100021362304545,5.559997558593764,0,0.02980891834989996,1.1507827661268724,121.5199966430664,3.0987679903549092,120.51000213623048,3.3818474385828887,122.16000366210938,0.02980891834989996
15659,2024-03-19,122.1999969482422,122.26000213623048,120.43000030517578,121.44000244140624,11696600.0,0.006258189159726424,3.1590719933415543,-1.8536630752340064,24.725663147051335,23.777568223687442,0.5299719918606485,3.5645939931415995,0.591729859393169,-10.626180535764618,26.553228757170267,1.8300018310547017,-2.9383236074227312,-2.7190025329589673,-8.8564119978425,3.4184069319245793,-5.787707265400741,0.349702199482806,0.8501088907181611,74.62303466202549,49.970660600614956,3.0687047324417707,3,-0.2599945068359517,2.5350074768066264,0.8400020599365234,-8.26999664306642,8.520004272460923,1,0.025941128293828886,-1.6796044590940888,121.44000244140624,1.1507827661268724,121.5199966430664,3.0987679903549092,120.51000213623048,0.025941128293828886
15660,2024-03-20,123.8499984741211,123.91000366210938,120.37999725341795,121.27999877929688,9793200.0,0.013502467815754038,1.6245302551157983,3.3816029875317466,36.75758685341367,23.49566819717501,-1.2341355712571271,1.6635857978700699,-0.8715115468826298,-12.077956519901477,24.165848932372953,3.5300064086914205,-3.045779395468287,-0.8555011749267578,-6.818664808757461,5.10766245890396,-3.8370829918421094,2.126080641988594,-4.6199951171875,98.71783794710612,68.35957816878738,2.981581816915356,3,-1.9099960327148438,0.8850059509277344,-0.6499996185302592,-9.919998168945312,7.349998474121122,2,0.0111425506646321,3.1590719933415543,122.1999969482422,-1.6796044590940888,121.44000244140624,1.1507827661268724,121.5199966430664,0.0111425506646321
15661,2024-03-21,123.62000274658205,124.19000244140624,123.05999755859376,123.69000244140624,8156300.0,-0.0018570507095089228,1.1121592618736973,-0.027237238574449762,36.639982031206145,24.148743529650005,-1.1869650817787516,1.5277093007822344,-0.48742759663200275,-11.679717257835236,21.304451717911547,1.1300048828124716,-2.9896387709737127,-0.8034973144531108,-6.380728796132203,4.773734167225996,-3.592113055292657,1.9851184263864354,-4.296399383544937,88.50806854766195,54.06270464474876,2.7886157408395507,3,-1.6800003051757955,1.1150016784667827,0.14749526977539062,-9.690002441406264,6.4999923706054545,3,0.017472868344314607,1.6245302551157983,123.8499984741211,3.1590719933415543,122.1999969482422,-1.6796044590940888,121.44000244140624,0.017472868344314607
15662,2024-03-22,123.8499984741211,124.48999786376952,123.22000122070312,123.79000091552734,7022500.0,0.0018605057630562971,-1.1166664547384781,-0.8571117166216015,48.98164355698724,26.26557610512172,-1.522164288805513,0.902959945342019,-0.5713478815661688,-11.694833625707048,18.220452558338206,1.269996643066392,-3.0308135694917837,-0.29350166320800497,-5.3457843410246255,4.758781014608616,-2.819643002116308,2.232639675700298,-4.3317391479492215,84.42824100715453,45.2494294999799,2.52614133890831,3,-1.9899978637695312,0.8850059509277344,0.43500137329104405,-9.680000305175767,5.370002746582031,4,0.024949568069076777,1.1121592618736973,123.62000274658205,1.6245302551157983,123.8499984741211,3.1590719933415543,122.1999969482422,0.024949568069076777
15663,2024-03-25,125.30999755859376,125.58000183105469,123.7699966430664,124.08000183105469,7605800.0,0.011788446527738472,1.045198665505737,20.500762970498712,62.32606288583185,30.43858671691067,-2.8876402051495518,-0.8801849543934708,-1.8514321314150237,-12.927046638286114,15.46120491787543,1.8100051879882812,-3.029631795088278,1.3429973602295036,-3.2436424216524387,5.929637142111446,-0.9503225307114747,3.6363172511704818,-5.4934339201660265,94.80761471591563,49.34087310876085,2.2933198909409733,3,-2.9049949645996236,-0.5749931335449361,-1.0249977111816264,-9.954998016357422,3.49000549316402,0,0.0125289260666539,-1.1166664547384781,123.8499984741211,1.1121592618736973,123.62000274658205,1.6245302551157983,123.8499984741211,0.0125289260666539
15664,2024-03-26,125.5199966430664,126.08000183105469,124.8499984741211,125.77999877929688,8864400.0,0.0016758366336608876,1.860445516886527,-0.21138458484784334,59.46525512864351,35.36497936980432,-2.960627148484278,-1.440481646351401,-1.8818142052465134,-12.906045276616254,13.147105232795948,1.2300033569335938,-2.8770805015218315,1.7284965515136719,-2.273840762933844,5.730833865961188,-0.27267210571008604,3.72966520873743,-5.242357949228506,90.17535546926764,39.90109612241158,2.001168657223758,3,-2.8649940490722656,-0.7849922180175781,-1.2199974060058594,-10.14999771118164,2.7399978637695312,1,0.011790976709011414,1.045198665505737,125.30999755859376,-1.1166664547384781,123.8499984741211,1.1121592618736973,123.62000274658205,0.011790976709011414
15665,2024-03-27,131.75,133.10000610351562,130.11000061035156,132.8699951171875,16061600.0,0.04963355260954527,2.78477614246533,4.307638134921799,75.29340145754524,42.44225361560132,-8.590627834256765,-7.789474468494376,-7.8515907652834755,-18.86887095633105,11.424468549949452,7.580009460449219,-2.478453658580193,7.780500030517572,2.7658674913500647,12.79513256968508,5.273183760933819,10.287816300101326,-10.892124992440415,86.5537355125216,32.23778845134268,2.507316269583754,3,-5.584995269775391,-5.584995269775391,-6.850002288818359,-15.780002593994155,-4.239997863769517,2,-0.007817827546845346,1.860445516886527,125.5199966430664,1.045198665505737,125.30999755859376,-1.1166664547384781,123.8499984741211,-0.007817827546845346
15666,2024-03-28,131.94999694824222,132.41999816894528,131.08000183105472,132.0,10189700.0,0.0015180034022179711,2.0112297906630507,0.04464577656673212,78.07313079492869,48.939124375371996,-7.819511507793237,-8.022760923819718,-7.772065950514332,-18.79781481430868,10.102626788933422,1.3399963378905682,-1.9723862191017076,7.740497207641624,1.7253092950379028,13.755685120245346,4.7329032513397635,10.748091163943485,-9.623066209167902,88.3602369744372,29.94907354556772,3.0075939563018594,3,-5.209995269775419,-5.7849922180176065,-7.049999237060575,-15.97999954223637,-4.379997253417997,3,-0.0056839713326722885,2.78477614246533,131.75,1.860445516886527,125.5199966430664,1.045198665505737,125.30999755859376,-0.0056839713326722885
15667,2024-04-01,130.99000549316406,131.92999267578122,130.11000061035156,131.67999267578122,5377600.0,-0.00727541854703273,2.058843140523519,13.798901434245908,76.898004019423,55.46230331944784,-6.006588129455423,-7.109899462695381,-6.551162449482177,-17.57806335726947,8.987893161604731,1.8399963378906534,-1.300385113418315,6.579005432128909,-0.0616155082554144,13.219626372513233,3.2586949619367402,9.899315902321078,-7.370305710356789,77.38479666825579,14.630795362061178,3.3203104701921635,4,-4.250003814697266,-4.825000762939453,-5.875003814697266,-14.805004119873047,-0.6100006103515625,0,-0.006641807309657466,2.0112297906630507,131.94999694824222,2.78477614246533,131.75,1.860445516886527,125.5199966430664,-0.006641807309657466
15668,2024-04-02,130.35000610351562,130.75999450683594,129.27999877929688,130.10000610351562,6584200.0,-0.004885864285896546,1.7664071190211346,-0.3623255711095043,74.3201090219105,60.97279730554331,-4.436316551984149,-6.2965469744245866,-5.6635916447155665,-16.69471684419989,9.59196953497312,1.7100067138671875,-0.3386724798558305,5.624005889892572,-1.5228998485178806,12.770911628303026,2.050553020687346,9.197458759097799,-5.5926695622233495,66.66669749247464,0.6202935713535993,3.5734528692052234,4,-3.610004425048828,-4.185001373291016,-4.975002288818359,-13.90500259399414,-0.8000030517578409,1,-0.008669005215965364,2.058843140523519,130.99000549316406,2.0112297906630507,131.94999694824222,2.78477614246533,131.75,-0.008669005215965364
15669,2024-04-03,129.89999389648438,132.30000305175778,129.42999267578122,130.35000610351562,7741400.0,-0.0034523374450314837,-3.129467814173889,-1.800048828125,74.55583891499793,65.17260309016378,-3.1058041970253782,-5.575573621412218,-4.983541324364012,-15.996075032626123,10.836431534313665,2.8700103759765625,0.5118541124215596,4.820494079589849,-2.6247149646424646,12.265703123822163,1.0978895574736782,8.543098601706006,-4.141537007725304,16.230207551088885,-51.483898661647885,3.72260452211616,4,-1.8199920654296875,-3.7349891662597656,-4.342491149902344,-13.069992065429688,0.3300018310546875,2,-0.008467982266443852,1.7664071190211346,130.35000610351562,2.058843140523519,130.99000549316406,2.0112297906630507,131.94999694824222,-0.008467982266443852
15670,2024-04-04,127.66000366210938,130.94000244140622,127.33999633789062,130.83000183105472,6753200.0,-0.01724395950441704,1.1238977886004862,7.044249287942556,71.86549094433414,69.08654852495579,-0.30008659905718105,-3.191253637670826,-2.548016391079784,-13.524343374647117,11.767211510624533,3.6000061035155966,1.402309807305997,2.3850036621093693,-5.118327921207111,9.88833524542585,-1.366662129548871,6.13666945376761,-1.020560867579519,6.2993545053961775,-65.02363971980965,3.7516657916582368,4,0.5,-1.4949989318847656,-2.0175018310546875,-10.830001831054688,2.3999938964844034,3,0.004699912482492241,-3.129467814173889,129.89999389648438,1.7664071190211346,130.35000610351562,2.058843140523519,130.99000549316406,0.004699912482492241
15671,2024-04-05,127.98999786376952,128.60000610351562,127.0,127.6500015258789,5691800.0,0.0025849458890316868,1.0512730224869666,-0.10725442721745408,70.64459022714891,71.49354259941819,0.06145466436710478,-3.379480584757644,-2.643661455725166,-13.586070859177951,12.690290455433606,1.600006103515625,2.2138422316580915,2.5149978637695227,-5.057040879199022,10.087036606738067,-1.2710215077147637,6.301017235253795,5.110008239746108,18.679194221240632,-53.994663279617185,3.786019371484274,4,0.4450035095214986,-1.8249931335449077,-2.0649967193603374,-10.884994506835923,1.299995422363267,4,-0.0037502596730248916,1.1238977886004862,127.66000366210938,-3.129467814173889,129.89999389648438,1.7664071190211346,130.35000610351562,-0.0037502596730248916
15672,2024-04-08,126.55999755859376,127.91999816894531,125.87999725341795,127.63999938964844,6282500.0,-0.011172750441779233,1.487806920421681,-3.1765101875954596,65.041136933947,71.79521749365321,2.141495676842041,-1.8008070235593294,-1.03139437185078,-11.877588279063772,13.739960718596963,2.1100006103515625,2.75617658961653,0.9319976806640824,-6.595542301827621,8.459537663155785,-2.831772310581769,4.695767671909934,6.418008422851543,10.591895498780596,-61.59670292465159,3.763769991245852,4,2.415004730224595,-0.39499282836915484,-0.28749465942384234,-9.309993743896499,2.100006103515611,0,0.007980421584338648,1.0512730224869666,127.98999786376952,1.1238977886004862,127.66000366210938,-3.129467814173889,129.89999389648438,0.007980421584338648
15673,2024-04-09,126.70999908447266,127.0,125.51000213623048,126.58000183105469,4696600.0,0.001185220676141796,3.197182493203343,-0.12036762316506466,63.741643571565064,72.27037176508895,2.470799766655574,-1.7291534995001143,-1.0158723863213481,-11.76265262124862,14.608847658551705,1.489997863769517,3.369106866349,0.8849990844726534,-6.5330398849813776,8.303038053926684,-2.824020400254369,4.594018569199676,5.984086547851547,17.673001273063647,-51.96839493044018,3.7090194847270177,4,2.5950050354003906,-0.5449943542480469,-0.3199958801269531,-9.45999526977539,5.019996643066406,1,0.02896382152045618,1.487806920421681,126.55999755859376,1.0512730224869666,127.98999786376952,1.1238977886004862,127.66000366210938,0.02896382152045618
15674,2024-04-10,126.75,127.0,125.0500030517578,125.86000061035156,5787700.0,0.0003156887050459467,1.8057522366760181,6.846293796584306,59.797315583626286,70.5485844457646,2.931949068462302,-1.5252308117538291,-0.9013016542613457,-11.530003861749236,15.675652511757065,1.9499969482422017,3.819495167064332,0.7205001831054716,-6.554282575851005,7.995282942061948,-2.9168911963727737,4.357891562583703,5.513040622558577,28.862429955933756,-35.56838821205401,3.6373913794782364,4,1.985000610351534,-0.5849952697753906,-0.7874965667724609,-9.009998321533203,4.1300048828125,2,0.022090753860021906,3.197182493203343,126.70999908447266,1.487806920421681,126.55999755859376,1.0512730224869666,127.98999786376952,0.022090753860021906
15675,2024-04-11,126.1500015258789,127.13999938964844,125.45999908447266,126.5500030517578,6187200.0,-0.004733715772158531,1.1265904690163357,-0.4494402249386917,58.33883200225307,68.35588457991176,2.965951754565367,-0.6440035065573539,-0.1627672021435842,-10.644983624027503,16.522369736236982,1.6800003051757812,4.015565795162729,-0.07899818420409588,-7.122131770969759,6.964135402561553,-3.600564977586913,3.4425686091787355,5.535996091015619,30.985845873468488,-29.14359576191249,3.521566793382826,4,2.525001525878878,0.015003204345703125,-0.3874988555908203,-8.40999984741211,5.040000915527315,3,0.0323424031098658,1.8057522366760181,126.75,3.197182493203343,126.70999908447266,1.487806920421681,126.55999755859376,0.0323424031098658
15676,2024-04-12,125.73999786376952,127.11000061035156,125.0999984741211,127.04000091552734,7369700.0,-0.0032501280788750364,1.791664900606112,3.249995231646759,56.1563534752782,66.05125674167344,2.684761219281384,0.18752242975801892,0.4122339993259203,-9.959667717809978,16.77149714313002,2.0100021362304688,4.255881814764592,-0.7505016326904439,-7.268359978324796,5.767356712943908,-4.00943080550762,2.508427540126732,5.41512018791407,24.041671983326836,-31.650355090645988,3.258929172817174,4,2.935005187988267,0.42500686645509234,0.0225048065185689,-7.99999618530272,5.2500076293945455,4,0.03435660703211307,1.1265904690163357,126.1500015258789,1.8057522366760181,126.75,3.197182493203343,126.70999908447266,0.03435660703211307
15677,2024-04-15,126.19000244140624,127.81999969482422,125.87000274658205,126.69000244140624,6241000.0,0.0035788498909015143,-2.421049109234395,0.38461448173057317,53.06835811557089,63.6899510854135,1.6564678480644233,0.11101336242539617,-0.0446743635731508,-10.125116190810672,17.505013605793557,2.0800018310547017,3.657908421864761,-0.5339973449707145,-6.622566788427221,5.554572098485792,-3.578282066698975,2.510287376757546,4.476706410283285,41.15526249831278,-9.192797999206135,3.0442847217282556,4,2.4850006103515483,-0.024997711181626414,-0.4825019836425639,-8.400001525878892,4.569992065429702,0,0.024566057411449682,1.791664900606112,125.73999786376952,1.1265904690163357,126.1500015258789,1.8057522366760181,126.75,0.024566057411449682
15678,2024-04-16,125.05999755859376,126.8000030517578,125.02999877929688,126.55999755859376,5587300.0,-0.008954789293527221,-1.2692397981141077,3.0,48.49279482281163,60.794057297392804,2.187176752341145,1.608598184215552,1.0641862931786221,-8.729086710038075,18.45588467430643,1.7700042724609233,2.919049945856983,-1.845001983642561,-7.469736402860676,3.7797324355755393,-4.6573691932516255,0.9673652259664891,5.157374829101215,1.0752247115739415,-42.40765063716577,2.812367209609053,4,2.925003051757784,1.1050071716308452,0.8800010681152202,-6.5199966430664205,6.040008544921861,1,0.028786231998996437,-2.421049109234395,126.19000244140624,1.791664900606112,125.73999786376952,1.1265904690163357,126.1500015258789,0.028786231998996437
15679,2024-04-17,125.37000274658205,126.19000244140624,124.70999908447266,125.66999816894531,6122800.0,0.002478851703503704,1.208953694267179,0.19999694824217804,15.845853621877922,54.56965315045323,1.3041632468673896,1.6319284983663493,0.7436180484350245,-8.761059321370666,19.029540373859703,1.4800033569335795,2.2146846520221715,-1.6934970855712805,-6.924890097744125,3.537895926601564,-4.309193591657717,0.9221994205151418,4.328632280273112,21.22197853957272,-16.118206436513855,2.615696506086424,4,1.2849998474120952,0.7950019836425639,0.4599952697753764,-6.74499893188478,5.7199935913085795,2,0.050729782576561355,-1.2692397981141077,125.05999755859376,-2.421049109234395,126.19000244140624,1.791664900606112,125.73999786376952,0.050729782576561355
15680,2024-04-18,125.2300033569336,125.5199966430664,124.5,125.5199966430664,5992700.0,-0.0011166896911650737,6.034622467771639,0.9666590371557641,13.793162982005725,48.25282790099287,1.1881661246765844,1.9822461310458408,0.8486433424539399,-8.332556233724375,19.838982387734852,1.0199966430664062,1.5328480625310306,-1.9024967193603572,-6.989847259253963,3.184853820533263,-4.4461719893071745,0.6411785505864458,3.869995356835659,21.988054940837717,-8.530851351206156,2.5436752699468097,4,0.9799957275390625,0.9350013732910156,0.25749969482421875,-6.604999542236328,4.260002136230469,3,0.04511699572326244,1.208953694267179,125.37000274658205,-1.2692397981141077,125.05999755859376,-2.421049109234395,126.19000244140624,0.04511699572326244
15681,2024-04-19,125.77999877929688,126.12000274658205,124.88999938964844,125.6500015258789,8403100.0,0.004391882197716468,2.0370258738425755,-0.44827676927124444,20.631338109942092,43.31840580943676,0.32599691014897303,1.6889633135123177,0.25032322788763395,-8.590954612255956,20.649781815012787,1.230003356933608,0.8422117478175863,-1.4605010986328182,-6.320514891637259,3.399512694371623,-3.8905079951350388,0.9695057978694024,2.676000114544678,38.554183643220064,13.38667962242431,2.4300068965022197,4,0.3800010681152344,0.3850059509277344,-0.8574962615966797,-6.594997406005859,0.30999755859375,4,0.04301163710139755,6.034622467771639,125.2300033569336,1.208953694267179,125.37000274658205,-1.2692397981141077,125.05999755859376,0.04301163710139755
15682,2024-04-22,126.94000244140624,128.08000183105472,126.22000122070312,126.70999908447266,7805800.0,0.009222481104844027,-2.074383500318464,1.7692939726508679,31.84239434239413,39.77404478397332,-0.8654451734011701,0.8140618619770095,-0.9177975011697725,-9.44262993062678,21.64573099782876,2.300003051757841,0.34437084560261155,-0.45499763488770384,-5.0504445700996285,4.140449300324207,-2.752721102493652,1.8427258327182585,-2.440002441406236,68.15645791687707,46.24564741674122,2.297723467605956,4,-0.6500015258788778,-0.7749977111816264,-2.9149990081786967,-7.424999237060533,-1.0400009155273295,0,0.0319048603581622,2.0370258738425755,125.77999877929688,6.034622467771639,125.2300033569336,1.208953694267179,125.37000274658205,0.0319048603581622
15683,2024-04-23,126.87999725341795,128.10000610351562,126.73999786376952,128.10000610351562,7744000.0,-0.0004727051113456726,1.2295055312709335,-5.304308886456753,33.222255094523675,36.821260285184145,-0.8703124648103397,1.0516361904589644,-0.8293778954595865,-9.051556179995302,22.157473053772932,1.360008239746108,-0.1666888838191909,-0.5935028076171989,-5.091593092330939,3.9045874770965554,-2.842547949974076,1.6555423347396783,-2.3083972167968625,66.11092273131821,41.68537601215864,2.2490451423568767,4,-0.579994201660142,-0.13999557495115766,-3.444993972778306,-7.179992675781236,-2.3499984741210795,1,0.030580054676927926,-2.074383500318464,126.94000244140624,2.0370258738425755,125.77999877929688,6.034622467771639,125.2300033569336,0.030580054676927926
15684,2024-04-24,127.0,127.58999633789062,125.3499984741211,126.81999969482422,7128300.0,0.0009457972034974116,2.2941315067570978,-0.1475401634679707,45.20347580003056,35.361776262714976,-1.0628984880913492,1.1048425009150833,-0.9154397471824325,-8.851600222939254,22.18984435632043,2.2399978637695312,-0.5069086056757754,-0.5475002288818303,-4.958118593495726,3.86311813573208,-2.7528094111887924,1.657808953425132,-2.2872637207031232,69.44432670707414,40.96097412879914,2.205309182306955,4,-0.6999969482421875,-0.2599983215332031,-3.6349964141845703,-4.799995422363281,-1.4599990844726562,2,0.03228351262610718,1.2295055312709335,126.87999725341795,-2.074383500318464,126.94000244140624,2.0370258738425755,125.77999877929688,0.03228351262610718
15685,2024-04-25,130.72000122070312,132.80000305175778,128.75999450683594,129.69000244140622,12750100.0,0.029291348194512734,-1.7958394931362,5.722205738990536,63.291120433425846,36.1545281469536,-4.544360736718204,-2.841990460039284,-4.5604750868975685,-12.248318578660673,20.60317738478833,5.800003051757784,-0.7393606252173868,3.224000930786133,-1.0001177015284952,7.448119563100761,1.1119416146288188,5.336060246943447,-5.8717741484374955,73.70416095989533,42.16385307261437,2.1120593161573167,4,-2.0699996948242188,-3.979999542236328,-7.382497787475586,-7.6699981689453125,-2.300003051757841,3,0.0028304399765328725,2.2941315067570978,127.0,1.2295055312709335,126.87999725341795,-2.074383500318464,126.94000244140624,0.0028304399765328725
15686,2024-04-26,131.19999694824222,131.91000366210938,130.1300048828125,130.1300048828125,7758200.0,0.00367193790588094,-2.3271251943014417,1.0388284791561722,74.89264027164512,38.57944838651741,-4.658273757003329,-3.5637716733937737,-4.970954476640372,-12.41460599551175,18.930764958535264,1.779998779296875,-0.8629085415487907,3.741496658325218,-0.32656835582389476,7.809561672474317,1.7074641512506616,5.7755291653997745,-5.874663317207052,78.5234212027407,42.501917967259494,2.0340325070745497,4,-2.5499954223633097,-3.1199951171875284,-7.862493515014677,-7.989994049072294,-2.489990234375,4,-0.013033471759551496,-1.7958394931362,130.72000122070312,2.2941315067570978,127.0,1.2295055312709335,126.87999725341795,-0.013033471759551496
15687,2024-04-29,130.1199951171875,132.19999694824222,129.33000183105472,131.72000122070312,6788000.0,-0.008231721464755593,1.2421858236177172,-1.4953438957260416,66.63408984503795,40.59514783343145,-3.3102894187661747,-2.6902197325567982,-3.855764089675091,-11.049538596591987,17.591167906768685,2.8699951171875,-0.93868526233193,2.704995346069339,-1.220163889566038,6.630154581704716,0.7424157282516433,4.66757496388702,-4.346181320908983,64.026761236965,24.623304134350306,1.9625796178176864,4,-1.4699935913085938,-1.959991455078125,-6.782491683959961,-6.909992218017578,-0.6699981689452841,0,-0.030971402786077684,-2.3271251943014417,131.19999694824222,-1.7958394931362,130.72000122070312,2.2941315067570978,127.0,-0.030971402786077684
15688,2024-04-30,129.22000122070312,130.91999816894528,128.97999572753906,130.91999816894528,6945000.0,-0.006916645636774188,1.28235991060133,1.062494039558242,61.11610122701909,45.625175345113796,-1.964757757998413,-1.980779181498093,-2.9706115345678654,-9.885500167486086,16.584505433048605,1.9400024414062216,-0.9555571320321974,1.861501693725586,-1.915508510104587,5.638511897555759,-0.027003408189500533,3.7500067956406724,-3.024616069095856,51.94631367340292,10.746435162346117,1.888505101915083,4,-0.5699996948242188,-0.7849998474121094,-5.92249870300293,-5.789997100830078,1.3000030517578125,1,-0.025692614637526368,1.2421858236177172,130.1199951171875,-2.3271251943014417,131.19999694824222,-1.7958394931362,130.72000122070312,-0.025692614637526368
15689,2024-05-01,128.80000305175778,129.92999267578122,127.8000030517578,128.61000061035156,5895700.0,-0.0032502566551442236,-1.3535828696677943,-0.11176634264119652,62.12258807121759,50.99511146613734,-1.1253945585751381,-1.7364432602633286,-2.557101250894334,-9.191638715847517,14.889691958526818,2.1299896240234233,-0.9423517292762256,1.496503067016576,-2.154619865308746,5.147625999341912,-0.3290583991460778,3.322064533179244,-2.2083408261414803,19.999999999999773,-21.562768379987773,1.825561466162665,5,0.04499816894534092,2.842170943040401e-14,-5.2299995422363,-5.369998931884737,1.8699951171875,2,-0.033152206298822984,1.28235991060133,129.22000122070312,1.2421858236177172,130.1199951171875,-2.3271251943014417,131.19999694824222,-0.033152206298822984
15690,2024-05-02,128.25999450683594,129.69000244140622,127.98999786376952,129.05999755859378,7422500.0,-0.004192612827073061,-1.5373271994351205,-4.2104882749766865,61.39236882604808,55.524114879038,-0.12335412946410429,-1.2112833145705508,-2.054167498724638,-8.350184187177433,14.194734424043409,1.7000045776367045,-0.7566918084809373,0.9264949798584041,-2.7467541516800793,4.5997441113968875,-0.9101295859108234,2.763119545627646,-1.2958318316511424,10.45436575368141,-31.94809435831869,1.8366245657692397,5,0.8150062561035156,0.540008544921875,-4.564990997314453,-4.829990386962891,3.230010986328125,3,-0.021206874378617124,-1.3535828696677943,128.80000305175778,1.28235991060133,129.22000122070312,1.2421858236177172,130.1199951171875,-0.021206874378617124
15691,2024-05-03,127.51000213623048,128.47999572753906,127.18000030517578,128.00999450683594,6221900.0,-0.005847438037785646,-1.2413790835487328,0.6249880791164795,55.809853597666695,58.18716590740162,1.0033604731385566,-0.5260665086892544,-1.3874805100329155,-7.297970977227678,13.484110727317278,1.2999954223632812,-0.21493274816440078,0.20050239562989702,-3.4609396391310696,3.8619444303908494,-1.6302186217505863,2.0312234130103803,5.290000915527301,6.573746050418115,-34.49991196197407,1.8307210173804784,5,1.5649986267089702,1.1399993896484233,-1.3449974060058736,-2.649997711181655,4.329994201660142,4,0.007136663928078102,-1.5373271994351205,128.25999450683594,-1.3535828696677943,128.80000305175778,1.28235991060133,129.22000122070312,0.007136663928078102
15692,2024-05-06,127.56999969482422,127.7300033569336,126.76000213623048,127.18000030517578,6552000.0,0.000470532174641658,1.732371967075673,-0.7800106813153499,62.19631638925764,61.40650605126095,1.1645956292285007,-0.5338904048989264,-1.5379291338954033,-7.062230284012173,13.198202948539658,0.9700012207031108,0.39968411677514837,0.20999984741210653,-3.435743190437904,3.8557428852621314,-1.6128716715128917,2.032871366337119,5.117603302001925,19.47111372760454,-25.560694189714802,1.8228715189250106,5,1.5050010681152344,1.0800018310546875,-1.1174964904785156,-2.7099952697753906,2.629997253417997,0,0.008936325325469507,-1.2413790835487328,127.51000213623048,-1.5373271994351205,128.25999450683594,-1.3535828696677943,128.80000305175778,0.008936325325469507
15693,2024-05-07,130.3800048828125,130.42999267578122,127.06999969482422,127.0999984741211,6682300.0,0.022027163084662904,-1.0119694550471412,8.41028600492977,69.58562070995706,64.11563326347499,-1.2256081953391629,-3.219938459911589,-4.387932634837782,-9.556995078367407,13.428077541920757,3.359992980957003,0.9918772638841915,2.8365047454833956,-1.0340000008658023,6.7070094918325935,0.9012523723087895,4.771757118658002,2.070494079589821,98.63793128538035,48.50434008274474,1.9352523731745994,5,-0.6000022888183594,-1.7300033569335938,-3.927501678466797,-5.520000457763672,-1.010009765625,1,-0.007133056448388575,1.732371967075673,127.56999969482422,-1.2413790835487328,127.51000213623048,-1.5373271994351205,128.25999450683594,-0.007133056448388575
15694,2024-05-08,129.55000305175778,131.50999450683594,129.33000183105472,130.58000183105472,6659100.0,-0.006366020861870103,-1.9659739666591307,-0.3140234045176335,66.0237337500444,64.4192569653215,0.0046388548244635786,-2.2866496163552625,-3.6145237728111965,-8.457288550084684,14.011531220584628,2.1799926757812216,1.4044037471284128,1.866502761840792,-2.0848659239600806,5.817871447641679,-0.10918158105965858,3.842187104741228,2.6728760375976606,58.736955722134674,4.834816417638912,1.975684342900441,5,-0.07000350952142753,-0.9000015258788778,-3.097499847412081,-4.689998626708956,-0.07000732421872158,2,0.007487465826732764,-1.0119694550471412,130.3800048828125,1.732371967075673,127.56999969482422,-1.2413790835487328,127.51000213623048,0.007487465826732764
15695,2024-05-09,130.22999572753906,130.5,128.94000244140622,128.94000244140622,9216700.0,0.005248881974241337,-1.4186134538270747,-1.25242215045476,66.34826138382962,63.469881533342004,-0.8405651190388994,-2.788262748727817,-4.3172949320789655,-8.841244662517255,14.499413369379635,1.5599975585937784,1.8468597881230977,2.3424957275390597,-1.6958454314570872,6.3808368865352065,0.3233251480409933,4.361666307037126,1.7743682836913877,73.05261399538374,16.498172940966178,2.0191705794980734,5,-0.749996185302706,-1.5799942016601562,-3.107492446899414,-5.044994354248047,-2.7299957275390625,3,0.003378656652395007,-1.9659739666591307,129.55000305175778,-1.0119694550471412,130.3800048828125,1.732371967075673,127.56999969482422,0.003378656652395007
15696,2024-05-10,130.05999755859378,130.8800048828125,129.94999694824222,130.82000732421878,5722600.0,-0.0013053687669694058,1.1136426688861865,-0.5891579233744444,62.36131665747764,62.99512895694642,-0.9490885065236512,-2.401134224095003,-4.138992815723341,-8.360898388706602,15.239417060509657,0.9300079345702841,2.1634371146087688,1.9564975738525732,-2.060277962030284,5.973273109735416,-0.051890194088855424,3.9648853417940018,1.7345919776366827,69.4736994270722,13.792530144302532,2.008387767941422,5,-0.9249992370605753,-1.4099960327148722,-2.8974933624267862,-4.874996185302763,-2.0699996948242614,4,0.010994986632427484,-1.4186134538270747,130.22999572753906,-1.9659739666591307,129.55000305175778,-1.0119694550471412,130.3800048828125,0.010994986632427484
15697,2024-05-13,129.28999328613278,129.71000671386722,128.02000427246094,129.50999450683594,7109700.0,-0.005920377417461431,4.451395383176242,0.28947157083203223,59.03974899109355,62.76442315295469,-0.34553854767946746,-1.4619326070282739,-3.3633356196509254,-7.296722286588846,15.376074735819156,2.039993286132841,1.980245295179813,1.0314937591552393,-2.9129788143781354,4.975966332688614,-0.9407425276114623,3.0037300459219267,2.3032127540976717,49.99991408329389,-4.181773401047806,1.9722362867666892,5,-0.15499496459958095,-0.6399917602538778,-1.9899902343749716,-4.1049919128417685,0.3800048828125,0,0.019723127729726286,1.1136426688861865,130.05999755859378,-1.4186134538270747,130.22999572753906,-1.9659739666591307,129.55000305175778,0.019723127729726286
15698,2024-05-14,128.66000366210938,129.19999694824222,128.02999877929688,129.19999694824222,6154300.0,-0.004872686648139668,3.333380428946497,2.45450131779701,55.99713125553321,62.08381684010087,0.2197732055111885,-0.5780478319327926,-2.641084832948593,-6.380422869520544,15.953279743495763,1.259994506835909,1.6045907664543506,0.221503829956049,-3.4257703354115563,3.8687779953236685,-1.6021332527277536,2.0451409126398516,2.739874221961088,18.338142707240294,-32.51201567230867,1.8236370826838095,5,0.4749946594238281,-0.01000213623046875,-1.0900001525878906,-2.8899993896484375,2.05999755859375,1,0.01196947957639738,4.451395383176242,129.28999328613278,1.1136426688861865,130.05999755859378,-1.4186134538270747,130.22999572753906,0.01196947957639738
15699,2024-05-15,131.72999572753906,131.97000122070312,128.72000122070312,128.8800048828125,7237100.0,0.02386127761578649,-1.0504743705144188,-5.277826443244798,53.828645400720454,61.243403126175586,-2.6718668132407117,-3.3172099065037344,-5.541909631270883,-9.12530378004351,17.065191270123385,3.30999755859375,1.4411680533713707,2.973496246337902,-0.6562982180981578,6.603290710773948,1.1585990141198863,4.788393478555932,-4.9699935913085795,93.92390687109597,44.06587482431001,1.8148972322180237,5,-2.3649940490722656,-3.0799942016601562,-3.9949913024902344,-5.8499908447265625,1.2300109863281534,2,-0.01791543829723352,3.333380428946497,128.66000366210938,4.451395383176242,129.28999328613278,1.1136426688861865,130.05999755859378,-0.01791543829723352
15700,2024-05-16,130.8800048828125,131.77999877929688,130.78999328613278,131.3699951171875,5518100.0,-0.006452523132883248,-1.9551810521519635,-0.1719269503204356,48.82008538641054,60.46676221381379,-1.5769800014176383,-2.1315159620616555,-4.55879945311159,-7.968289986742974,18.346092535574893,0.9900054931640909,1.379578689563374,1.8410053253173828,-1.5012334995239769,5.1832441501587425,0.16988591289668875,3.5121247377380627,-4.01580276489257,72.40513468306119,25.091898576389326,1.671119412420683,5,-1.5150032043457031,-2.2300033569335938,-3.4300022125244283,-4.715000152587891,2.039993286132784,3,-0.010696891068478931,-1.0504743705144188,131.72999572753906,3.333380428946497,128.66000366210938,4.451395383176242,129.28999328613278,-0.010696891068478931
15701,2024-05-17,131.19000244140622,131.32000732421878,129.80999755859378,130.69000244140622,8281600.0,0.0023685631649486005,2.973658849983344,-1.020428500249128,54.18299624315339,59.576393308691095,-1.4640320220823924,-2.1243446760141467,-4.737067879470686,-7.987261944313531,19.22990309812504,1.510009765625,1.3494414940905415,1.8805027008056356,-1.2179682998454666,4.978973701456724,0.3312672004800845,3.4297382011311868,-4.223684341430626,80.25318020450584,33.6060442145197,1.5492355003255458,5,-1.6700019836425497,-2.5400009155273153,-3.769998550415025,-5.024997711181612,0.3099975585937784,4,-0.028127161923442334,-1.9551810521519635,130.8800048828125,-1.0504743705144188,131.72999572753906,3.333380428946497,128.66000366210938,-0.028127161923442334
15702,2024-05-20,130.99000549316406,131.74000549316406,130.64999389648438,130.80999755859378,4860400.0,-0.0015244831505470957,-3.3599133327230004,0.36001586914056816,57.32013761977365,58.21356185422627,-0.8134305031990436,-1.692131005242402,-4.389153299189331,-7.493330122626759,19.364255633298775,1.0900115966796875,1.372488601111229,1.4780055999755746,-1.4952767603109294,4.451287960262064,-0.008635580167663193,2.9646467801188123,-3.9236137307739227,75.12702740383871,27.94603698640919,1.4866411801432453,5,-0.9950027465820312,-2.3400039672851562,-3.5700016021728658,-4.825000762939453,-1.169998168945284,0,-0.022902568925772804,2.973658849983344,131.19000244140622,-1.9551810521519635,130.8800048828125,-1.0504743705144188,131.72999572753906,-0.022902568925772804
15703,2024-05-21,130.75999450683594,132.78999328613278,130.47999572753906,131.67999267578122,6254700.0,-0.0017559430237609197,-2.121627333931276,-5.110875646351416,58.235272998178075,57.34817732624112,-0.5854118330014728,-1.219036962176233,-3.987313896813049,-6.97332628013794,19.625414584475052,2.3099975585937216,1.5389440991233982,1.0539947509765568,-1.693990987784531,3.8019804897376446,-0.31999811840398706,2.4279876203571007,-3.595530555279538,50.12278287863088,-0.4759134244639327,1.3739928693805403,5,-0.3549957275390625,-2.1099929809570312,-3.3399906158447408,-4.594989776611328,-6.959991455078139,1,-0.008335854876727389,-3.3599133327230004,130.99000549316406,2.973658849983344,131.19000244140622,-1.9551810521519635,130.8800048828125,-0.008335854876727389
15704,2024-05-22,131.10000610351562,131.60000610351562,130.14999389648438,130.16999816894528,4407500.0,0.0026002723383558024,-1.989665098865835,-1.0108802016818494,62.13682068938537,56.880239471302865,-0.7626323975203491,-1.3029396136877267,-4.144457438230944,-7.031037745347533,20.61723761527429,1.45001220703125,1.6600052904856284,1.1890060424804574,-1.3093971618088176,3.687409246769718,-0.06019555966418011,2.438207644625095,-3.71052097857617,43.28893941023147,-11.876019764494863,1.2492016021446313,5,-0.69500732421875,-2.4500045776367188,-4.025003433227539,-4.935001373291016,-3.2000045776367188,2,-0.002898587834637145,-2.121627333931276,130.75999450683594,-3.3599133327230004,130.99000549316406,2.973658849983344,131.19000244140622,-0.002898587834637145
15705,2024-05-23,131.08999633789062,131.91999816894528,130.30999755859378,130.89999389648438,6830900.0,-7.635213698686805e-05,-1.3503742314889213,0.20430195737419185,66.33209170031787,57.32143669828512,-0.690406137997428,-1.3320862516287661,-3.931806627987811,-6.739911875041059,19.880441833043797,1.6100006103515057,1.4238020204717543,1.1604965209961051,-1.368422230206363,3.6894152721985733,-0.103962854605129,2.4249558965973392,-3.484490886503437,42.95304075331405,-17.600014341988633,1.2644593756012317,5,-0.68499755859375,-2.4399948120117188,-4.67999267578125,-4.924991607666016,-3.3699951171875,3,0.014265088322655384,-1.989665098865835,131.10000610351562,-2.121627333931276,130.75999450683594,-3.3599133327230004,130.99000549316406,0.014265088322655384
15706,2024-05-24,129.49000549316406,131.44999694824222,129.16000366210938,131.44999694824222,5982800.0,-0.012205285600912719,1.3367380303619698,-10.315611949887717,57.680027880876395,57.17035657492765,0.9166210145408229,0.14042760800714404,-2.090396133679292,-4.9326362352235975,18.879402685263834,2.289993286132841,1.2480253951289058,-0.3539947509765682,-2.816816474523449,2.108826972570313,-1.5854056127500087,0.8774161107968723,-1.67712052838705,9.0909855188214,-54.31814811382962,1.2314108617734372,5,0.9199905395507812,-0.6450042724609375,-3.3025035858154297,-3.325000762939453,-3.6400070190429688,4,0.02648847424724443,-1.3503742314889213,131.08999633789062,-1.989665098865835,131.10000610351562,-2.121627333931276,130.75999450683594,0.02648847424724443
15707,2024-05-28,126.08999633789062,129.08000183105472,125.73999786376952,128.83999633789062,10263400.0,-0.026256923399798016,1.0681068772970677,1.4030673413779478,33.61340815465351,54.683276230385474,4.263307209891877,3.397216154363491,1.483941694708264,-1.3674384941049027,17.920058567530607,3.7500076293945455,0.9182097164658387,-3.552503967285162,-6.526617161942454,-0.5783907726278557,-5.039560564613822,-2.0654473699565017,6.699996948242159,4.964520586933702,-51.758201664523824,1.4870565973286516,5,3.1749992370605185,2.985004425048828,0.07250595092773438,0.07500839233398438,0.3600006103515767,1,0.04290589118276977,1.3367380303619698,129.49000549316406,-1.3503742314889213,131.08999633789062,-1.989665098865835,131.10000610351562,0.04290589118276977
15708,2024-05-29,125.9000015258789,126.4499969482422,125.27999877929688,126.13999938964844,8527800.0,-0.0015068190778797508,1.72094818179393,0.08727195046164772,35.341346757811024,52.62913193672887,4.49312355655573,3.505458643245106,1.8522305498769924,-1.0474493805100735,17.156471315041394,1.1699981689453267,0.6574492981048365,-3.5764987945556754,-6.988307417790168,-0.16469017132116903,-5.2824031061729215,-1.8705944829384293,6.748991851806608,9.337391620074541,-45.18362950210528,1.7059043116172503,5,3.1349945068359375,3.1399993896484375,0.3275012969970703,0.2650032043457031,-0.12000274658203125,2,0.03113586775877919,1.0681068772970677,126.08999633789062,1.3367380303619698,129.49000549316406,-1.3503742314889213,131.08999633789062,0.03113586775877919
15709,2024-05-30,124.52999877929688,127.8499984741211,122.6999969482422,125.9800033569336,13003500.0,-0.010881673788545765,-1.0156529243228047,6.0417395174365005,28.310512888103275,50.35029054802806,5.290783813339914,4.784463122807381,3.3637831819945774,0.44254780972914887,17.278367318135956,5.150001525878892,0.4469221848048335,-4.733001327514643,-8.795426400640082,-0.6705762543891893,-6.764213864077362,-2.701788790951923,7.824234814453092,19.848173413963217,-30.993259525366327,2.0312125365627236,5,3.214996337890625,3.220001220703125,1.9900035858154297,1.6350059509277344,1.5100021362304688,3,-0.005862007023968885,1.72094818179393,125.9000015258789,1.0681068772970677,126.08999633789062,1.3367380303619698,129.49000549316406,-0.005862007023968885
15710,2024-05-31,125.54000091552734,126.61000061035156,124.5500030517578,125.12999725341795,18150500.0,0.008110512696787975,-1.624213974011303,-0.2827602536108067,33.83406452894489,48.08929813533824,3.8483367673654527,3.7526373733896605,2.4567930773655036,-0.44292324285169116,17.406850732704726,2.0800018310546875,0.34288011512364847,-3.5869995117187443,-7.960976324233627,0.7869773007961385,-5.7739879179762,-1.400011105461303,6.234978479492156,32.457188197544426,-15.365313460778324,2.1869884062574427,5,2.2049942016601562,2.2099990844726562,0.9800014495849609,0.6250038146972656,1.7600021362304545,4,0.018798793955239423,-1.0156529243228047,124.52999877929688,1.72094818179393,125.9000015258789,1.0681068772970677,126.08999633789062,0.018798793955239423
15711,2024-06-03,128.41999816894528,128.94999694824222,125.7699966430664,125.7699966430664,7702500.0,0.022940873286720898,-1.3999988483939887,6.463360625232308,47.29647198508449,46.975557509261655,0.596859220028648,0.9953419659436236,-0.2771878556861509,-3.1971436598190195,17.59404447295386,3.409996032714872,0.10167293350465911,-0.7525020599365462,-5.074275856937334,3.569271737064227,-2.91338895843694,1.4083848385638476,2.8104822792675748,89.65512293121505,40.36860921942521,2.160886898500388,6,-0.6750030517577841,-0.6750030517577841,-0.7249965667724325,-2.2549934387206747,0.5500030517578409,0,-0.005450840665184087,-1.624213974011303,125.54000091552734,-1.0156529243228047,124.52999877929688,1.72094818179393,125.9000015258789,-0.005450840665184087
15712,2024-06-04,128.71000671386722,129.36000061035156,126.87999725341795,127.1500015258789,6440100.0,0.0022582818023435536,-1.3618925134330457,0.5886808640500428,50.15873969306137,46.078164919804244,-0.056522825163824564,0.8380881592569267,-0.42221419951437156,-3.3652779502874637,17.943887671506314,2.480003356933608,-0.008524322705511622,-0.5194938659667798,-4.781939990057936,3.742952258124376,-2.650716928012372,1.611729196078798,2.0086447243473913,90.24033725112878,35.50901727192865,2.1312230620455797,6,-1.400009155273466,-0.9650115966797159,-0.34500503540041905,-2.5450019836426065,-0.950004577636733,1,-0.022220558546812597,-1.3999988483939887,128.41999816894528,-1.624213974011303,125.54000091552734,-1.0156529243228047,124.52999877929688,-0.022220558546812597
15713,2024-06-05,129.44999694824222,129.94000244140622,128.07000732421878,128.47999572753906,5009400.0,0.005749282851177595,-1.0894056671326793,0.6217935864392923,41.50522914312102,43.7857658591082,-1.1196177630782245,0.026194681736484426,-1.052701597993888,-3.9709877527702986,17.215670197732916,1.8699951171874432,-0.22985137755145502,0.26699676513675286,-3.9627683352987333,4.496761865572253,-1.8478857850809902,2.381879315354496,0.7875352205740569,93.23197346153029,41.66303657061344,2.114882550217749,6,-2.139999389648466,-1.705001831054716,-1.0449943542480753,-3.2849922180176065,-1.330001831054716,2,-0.023174971577631598,-1.3618925134330457,128.71000671386722,-1.3999988483939887,128.41999816894528,-1.624213974011303,125.54000091552734,-0.023174971577631598
15714,2024-06-06,130.52000427246094,130.92999267578122,128.89999389648438,129.16000366210938,8088500.0,0.008265796442208817,-1.1595500328709452,1.4020607204655873,48.68035256227395,41.824461510436656,-2.5485586449485425,-1.0196969565318739,-2.0052847303767294,-4.902322744256651,16.23259424248807,2.0299987792968466,-0.47560088002796874,1.2885040283203182,-2.981037535485001,5.558045592125637,-0.8462667535823414,3.4232748102229777,-7.820007324218736,93.57383902668901,42.79648632265652,2.1347707819026622,6,-3.4450073242187216,-2.7750091552734375,-1.9775028228759766,-4.354999542236328,-5.080001831054702,3,-0.03631631426604376,-1.0894056671326793,129.44999694824222,-1.3618925134330457,128.71000671386722,-1.3999988483939887,128.41999816894528,-0.03631631426604376
15715,2024-06-07,130.66999816894528,131.3699951171875,130.21000671386722,130.35000610351562,4945600.0,0.0011492023565309317,-2.8666870120294674,0.23528817780967068,48.07120452510507,40.75681447090651,-3.089263645373606,-1.1963756125269356,-2.234532817047665,-4.909128880831759,15.463286156300175,1.159988403320284,-0.7329907752175018,1.416497802734341,-2.879161756351067,5.712157361819749,-0.7313319768083488,3.564327582277045,-7.805401306152305,87.50005108970893,38.78019529896692,2.1478297795427035,6,-3.6350021362304403,-2.925003051757784,-1.8474960327148153,-4.504993438720675,-4.779998779296847,4,-0.035432749049492895,-1.1595500328709452,130.52000427246094,-1.0894056671326793,129.44999694824222,-1.3618925134330457,128.71000671386722,-0.035432749049492895
15716,2024-06-10,131.49000549316406,131.67999267578122,129.64999389648438,130.6300048828125,6033700.0,0.006275406257820304,2.2742576572364848,2.6875685470413906,51.773045040365346,42.77455190265227,-4.01830369576021,-2.0066387163760737,-3.132347310255426,-5.57397828884956,14.434828769351494,2.0299987792968466,-1.0734066937544355,2.1650047302246094,-2.233548950794642,6.563558411243861,-0.0342721102850021,4.364281570734235,-8.285192700195296,96.04192992076607,48.569592101131356,2.1992768405096226,6,-4.300010681152344,-3.7450103759765625,-2.5525035858154297,-5.325000762939453,-7.2400054931640625,0,-0.031865558341801825,-2.8666870120294674,130.66999816894528,-1.1595500328709452,130.52000427246094,-1.0894056671326793,129.44999694824222,-0.031865558341801825
15717,2024-06-11,131.83999633789062,132.16999816894528,129.74000549316406,131.0,11453200.0,0.0026617296380351263,2.239990234375085,0.9767392345771012,53.79747039186713,44.825232306436284,-3.874306618664974,-2.2722963347277414,-3.526734486265525,-5.771747433326709,14.417612874691644,2.4299926757812216,-1.477009425120741,2.387495422363287,-2.1523493522432204,6.9273401969698085,0.11757303506001904,4.657417809666541,-8.126672751953109,91.95115687931073,42.962859011528394,2.2699223873032595,6,-4.404998779296875,-4.095001220703125,-2.9774951934814453,-5.674991607666016,-6.069999694824219,1,-0.021768774248385414,2.2742576572364848,131.49000549316406,-2.8666870120294674,130.66999816894528,-1.1595500328709452,130.52000427246094,-0.021768774248385414
15718,2024-06-12,130.19999694824222,132.71000671386722,130.16000366210938,132.69999694824222,5822000.0,-0.012439316104388198,1.0237962604146709,-2.976203451407811,47.100486767035214,46.91300718187316,-1.7435622468903489,-0.53862456766538,-1.930471470443365,-3.9931059527969524,14.477399561424376,2.550003051757841,-1.7189796460799158,0.6704963684082372,-3.8649900199324634,5.205982756748924,-1.597246825762113,2.9382395625785875,-5.8101393956640806,34.12070021987049,-14.94458214384148,2.2677431941703436,6,-1.569992065429716,-2.455001831054716,-1.3374958038330362,-4.0349922180176065,-4.50999450683598,2,-0.018740359978515864,2.239990234375085,131.83999633789062,2.2742576572364848,131.49000549316406,-2.8666870120294674,130.66999816894528,-0.018740359978515864
15719,2024-06-13,129.3699951171875,130.1199951171875,128.58999633789062,130.02000427246094,5004200.0,-0.006374822200530983,2.600035903419801,0.260003662109375,44.73683719036511,48.124426366475404,-0.17299942522654987,0.11120828275974759,-1.1402449982679457,-3.036503204056629,13.30798585241378,1.610000610351591,-1.3332868499601602,-0.041505432128900566,-4.457154818784943,4.374143954527142,-2.249330125456936,2.1663192611991207,-4.148122648480452,18.931961527208223,-29.629763555361812,2.2078246933280212,6,-0.12999343872070312,-1.625,-0.15499305725097656,-3.2049903869628906,-4.9899978637695455,3,-0.009662209532184884,1.0237962604146709,130.19999694824222,2.239990234375085,131.83999633789062,2.2742576572364848,131.49000549316406,-0.009662209532184884
15720,2024-06-14,129.47999572753906,129.8699951171875,128.64999389648438,129.16000366210938,7338500.0,0.0008502791567079893,1.2182024996878857,-0.4922885513744454,49.96629709928997,48.42107360138713,0.3739920354475146,-0.11494877564851436,-1.21735020409335,-3.0245244386487826,12.075375573464369,1.220001220703125,-0.9360433751910762,0.13849563598631676,-4.223191458732202,4.500182730704822,-2.0423479113729286,2.3193391833455763,-3.5093098343159994,21.60187253017477,-30.632705231794223,2.180843547359253,6,0.3150062561035156,-1.7350006103515625,-0.4149951934814453,-3.314990997314453,-3.55999755859375,4,-0.03120167917393246,2.600035903419801,129.3699951171875,1.0237962604146709,130.19999694824222,2.239990234375085,131.83999633789062,-0.03120167917393246
15721,2024-06-17,127.5,128.94000244140622,127.37000274658205,128.21000671386722,8524000.0,-0.015291904486199659,-2.2371086990718014,-2.2188259978065834,55.249458045692315,48.98670897390167,2.4694512009924665,1.6595109801095873,0.7625731095720596,-0.917496107044002,11.466817615205684,2.109992980957017,-0.31284767087387877,-1.6569999694824276,-6.001599732576295,2.68759979361144,-3.8292998510293614,0.5152999120645063,-0.8553820247125259,2.4344036861089533,-53.47532403118575,2.172299881546937,6,2.540004730224638,0.2449951171875,1.5650005340576172,-1.3349952697753906,-1.6500015258789062,0,-0.01262745576746327,1.2182024996878857,129.47999572753906,2.600035903419801,129.3699951171875,1.0237962604146709,130.19999694824222,-0.01262745576746327
15722,2024-06-18,127.98999786376952,128.72999572753906,127.08999633789062,128.27000427246094,6532400.0,0.0038431205001530078,1.7333566455796803,0.3943714942726397,57.61105968044325,50.77624570027081,2.0859380828278375,0.9836695275572112,0.324295393909253,-1.2962813288908563,10.716861150915818,1.6399993896484375,0.22213972382149905,-1.0170017242431726,-5.301879198584956,3.267875750098625,-3.1594404614140643,1.1254370129277191,4.720008850097699,16.01423245989112,-43.895186060559,2.142438737170898,6,1.9100036621093892,-0.24500274658201704,0.9025020599365376,-1.8249931335449077,-2.729995727539034,1,-0.029221016690306634,-2.2371086990718014,127.5,1.2182024996878857,129.47999572753906,2.600035903419801,129.3699951171875,-0.029221016690306634
15723,2024-06-20,129.66999816894528,130.42999267578122,126.75,127.38999938964844,10348400.0,0.013126028074193163,-1.0674130334150405,-8.142666412358821,68.3048498845265,52.956745402743316,0.4921853484447638,-0.824447366831123,-1.2882323927753419,-2.865188191221449,9.379634947383508,3.6799926757812216,0.38638660834592997,0.7174983978271143,-3.500707817095247,4.93570461274949,-1.3916047096340662,2.826601505288295,2.927608337402404,79.34793425439089,13.77738491433847,2.109103107461186,6,0.06000518798830967,-1.925003051757784,-0.7774982452392294,-3.5049934387206747,-1.889999389648409,3,-0.03007635984383694,1.7333566455796803,127.98999786376952,-2.2371086990718014,127.5,1.2182024996878857,129.47999572753906,-0.03007635984383694
15724,2024-06-21,130.72000122070312,131.19999694824222,129.08999633789062,130.16999816894528,17182700.0,0.008097501863074008,1.7947129619336626,0.24122953781907827,68.3948950226308,55.21493323580173,-0.5883343392095242,-2.0072941407447615,-2.258460208033796,-3.8042091148321333,8.269153312746015,2.110000610351591,0.5128705826144255,1.7865016937255973,-2.3942325701944185,5.967235957645627,-0.3038654382344248,3.876868825685605,1.6437010253906692,89.21357175921901,18.650763535000053,2.0903671319600137,6,-0.9899978637695312,-2.975006103515625,-1.8275012969970703,-4.554996490478516,-15.470001220703125,4,-0.03847918246882831,-1.0674130334150405,129.66999816894528,1.7333566455796803,127.98999786376952,-2.2371086990718014,127.5,-0.03847918246882831
15725,2024-06-24,132.96000671386722,133.30999755859378,130.92999267578122,131.27000427246094,8553800.0,0.017135904775445576,-1.0084212152818015,3.0727146622276638,66.88990967343486,56.89458486169834,-2.7595357730740773,-4.3215901363381874,-4.371673909130408,-5.9251478391775265,7.271844920162178,2.5899963378906534,0.8012632173711722,3.9330066680908544,-0.5252321834236398,8.391245519605349,1.7038872423335931,6.1621260938481015,-6.210006713867216,94.6647717228482,25.42162245534638,2.2291194257572498,6,-2.930007934570341,-4.955009460449219,-3.9525051116943644,-6.7950019836426065,-19.83000946044926,0,-0.06453075381466866,1.7947129619336626,130.72000122070312,-1.0674130334150405,129.66999816894528,1.7333566455796803,127.98999786376952,-0.06453075381466866
15726,2024-06-25,132.91999816894528,134.6300048828125,132.60000610351562,133.1199951171875,6758400.0,-0.00030090661027137866,-3.833439299533143,-0.11834121853445088,65.95902454825173,58.24586865685219,-2.788602290845489,-4.228222856127871,-4.189506637131927,-5.75104521498001,7.022780786726485,2.029998779296875,0.9057134090851093,3.7214984893798544,-1.063638867200467,8.50663584596019,1.3289298110896937,6.114067167670015,-6.0387982177734045,78.29942063110896,11.228452453845236,2.3925686782901656,6,-2.229995727539034,-4.25499725341794,-3.9124965667724325,-6.754993438720675,-19.099998474121065,1,-0.05266325681935957,-1.0084212152818015,132.96000671386722,1.7947129619336626,130.72000122070312,-1.0674130334150405,129.66999816894528,-0.05266325681935957
15727,2024-06-26,131.5,133.42999267578122,131.49000549316406,133.3800048828125,8492100.0,-0.01068310403631234,-1.042098331164942,9.400167849239528,57.39005594151706,59.3891541206835,-1.5890053590136404,-2.510873369652785,-2.655426450967184,-4.293264845742414,7.5075676260430875,1.939987182617159,0.9808689127800676,2.0310001373291016,-2.6241388779487806,6.686139152606998,-0.29656937030983954,4.358569644968043,-4.30884785156249,60.279150465508955,-3.3387627787664442,2.327569507638946,6,-0.80999755859375,-2.8349990844726562,-2.414999008178711,-5.334995269775391,-16.3000030517578,2,-0.04296579107132248,-3.833439299533143,132.91999816894528,-1.0084212152818015,132.96000671386722,1.7947129619336626,130.72000122070312,-0.04296579107132248
15728,2024-06-27,129.82000732421878,132.28999328613278,126.77999877929688,131.99000549316406,11927600.0,-0.012775609701758284,2.978373078173176,1.1542513473150944,47.58288275282135,59.705381405400864,0.03510945932350751,-0.5503633716461138,-0.8420922873224015,-2.5853545895521393,7.640165488208376,5.509994506835909,0.88620503861776,0.15500717163089917,-4.186982459184321,4.4969968024461195,-2.015987643776697,2.3260019870385094,4.809997558593722,38.72619339188075,-20.230774335235218,2.17099481540761,6,0.8699951171874716,-1.1550064086914347,-0.49750518798830967,-3.655002593994169,-17.510009765625014,3,-0.03512559644677815,-1.042098331164942,131.5,-3.833439299533143,132.91999816894528,-1.0084212152818015,132.96000671386722,-0.03512559644677815
15729,2024-06-28,123.8000030517578,130.97000122070312,120.87000274658205,129.53999328613278,57055500.0,-0.04637192984765692,1.3488351874522975,2.645159022030363,33.120410180121254,57.833616192159894,5.790894924709292,5.704626521254582,5.234055787228996,3.431517154751262,7.403262110587698,10.09999847412108,0.5574360451881262,-5.828497314453145,-10.360360147025503,-1.296634481880787,-8.094428730739324,-3.562565898166966,10.673001708984387,21.29360356319265,-32.646167723703456,2.2659314162861826,6,3.9500007629394673,3.9500007629394673,5.727497100830092,2.365001678466811,-12.650001525878892,4,0.03214859151396898,2.978373078173176,129.82000732421878,-1.042098331164942,131.5,-3.833439299533143,132.91999816894528,0.03214859151396898
15730,2024-07-01,127.9000015258789,129.19000244140622,125.0999984741211,125.37999725341795,11533000.0,0.03311791900689198,-1.6558451531079672,-0.4390258815022791,42.40371480202804,56.406311387308314,1.6128089280805398,1.8872595107044106,1.2435143085347704,-0.6589813138376428,7.153556180066204,5.389999389648423,0.5481143157897463,-1.846498870849615,-6.0404257788713664,2.3474280371721363,-3.9434623248604908,0.25046458316126063,6.028883154296864,51.09009947597817,2.373688414111321,2.096963454010873,7,-0.14999771118164062,-0.14999771118164062,1.6274986267089844,-1.7349967956542969,-15.41000366210939,0,-0.09890540559000183,1.3488351874522975,123.8000030517578,2.978373078173176,129.82000732421878,-1.042098331164942,131.5,-0.09890540559000183
15731,2024-07-02,127.72000122070312,128.24000549316406,126.66000366210938,128.21000671386722,5645400.0,-0.0014073518610503433,4.745429324455839,-0.19444629460313095,41.219109253809044,54.58498356212674,2.0420406459762717,2.120866882357234,1.5154060469661204,-0.4798519312830649,7.926587430061674,1.5800018310546875,0.643253599597216,-1.991499328613287,-6.243321223814348,2.26032256658776,-4.117410276213803,0.13441161898724374,5.686528182128882,54.53824814139667,10.824332763371082,2.1259109476005245,7,0.030002593994140625,0.030002593994140625,1.8074989318847656,-1.5549964904785156,-13.800003051757812,1,-0.11423429241966032,-1.6558451531079672,127.9000015258789,1.3488351874522975,123.8000030517578,2.978373078173176,129.82000732421878,-0.11423429241966032
15732,2024-07-03,125.8499984741211,127.94000244140624,125.3000030517578,127.69000244140624,4002100.0,-0.014641424433989969,1.256405909184303,3.7550680409800417,40.81891805634412,51.53099113677314,3.9968753571843934,3.9691176964383885,3.4200691272663164,1.392128833801209,9.019783710677599,2.6399993896484375,0.5735503538730882,-3.718501663208002,-8.292332852488187,0.8553295260721683,-6.00541725784808,-1.4315860685679098,7.055069862460925,43.60770449232755,-1.2651731314905135,2.2869155946400865,7,1.9000053405761719,1.9000053405761719,3.7775001525878906,0.3150062561035156,-11.299995422363295,2,-0.0955899795403703,4.745429324455839,127.72000122070312,-1.6558451531079672,127.9000015258789,1.3488351874522975,123.8000030517578,-0.0955899795403703
15733,2024-07-05,126.4499969482422,126.5999984741211,124.91000366210938,126.52999877929688,6786700.0,0.004767568386141008,14.363503953391595,0.043479162261108074,43.776646774744364,48.79563022034131,3.2319608133384037,3.302145714067862,2.864352085067523,0.8161393722648995,10.409672634699717,1.6899948120117188,0.5758680049796965,-2.9685031890868885,-7.7507223378585905,1.8137159596848278,-5.359612763472754,-0.5773936147010374,5.973668764739827,55.24747568979943,6.800231940819998,2.3911095743858555,7,1.300006866455064,1.300006866455064,2.720001220703111,-0.28499221801759234,-11.899993896484403,4,-0.08896797367741172,1.256405909184303,125.8499984741211,4.745429324455839,127.72000122070312,-1.6558451531079672,127.9000015258789,-0.08896797367741172
15734,2024-07-08,125.77999877929688,127.45999908447266,125.33000183105469,126.8000030517578,5743400.0,-0.005298522618545909,-1.2187492549412298,12.74976158687983,42.29809265170649,46.06320610681594,3.495071681072801,3.7933120801977225,3.5678905967995433,1.508250687470607,11.346419952846073,2.1299972534179688,0.4850583709160503,-3.401501083374029,-8.417951770476122,1.6149496037280642,-5.90972642692509,-0.8932757398229825,6.181520415029155,20.326994516816892,-30.21411435842857,2.5082253435510498,7,1.9700050354003906,1.9700050354003906,3.2574996948242188,0.3850059509277344,-11.229995727539077,0,-0.10709175824002504,14.363503953391595,126.4499969482422,1.256405909184303,125.8499984741211,4.745429324455839,127.72000122070312,-0.10709175824002504
15735,2024-07-09,126.04000091552734,126.0999984741211,123.6999969482422,125.23999786376952,6339000.0,0.002067118291888992,4.21740500555617,-0.7843134321660159,46.72646101979983,43.92625460365461,2.4029320838244814,3.33989534005687,3.225216474264414,1.2706609875358197,12.298624636035102,2.400001525878892,0.07134928865565371,-2.909999084472645,-8.06270379692873,2.2427056279834403,-5.486351440700702,-0.3336467282446023,5.477857620888926,51.54184059636867,-4.874409854976662,2.5763523562280435,7,1.1099967956542969,1.7100028991699219,1.7074966430664062,0.7000007629394531,-11.489997863769545,1,-0.11813709363289981,-1.2187492549412298,125.77999877929688,14.363503953391595,126.4499969482422,1.256405909184303,125.8499984741211,-0.11813709363289981
15736,2024-07-10,127.3000030517578,127.4800033569336,125.83000183105469,125.87999725341795,4588500.0,0.009996843280530632,-1.1710594341185676,1.7750004768353076,48.50456357874262,42.93897767445745,0.29267581313169444,1.8444603075556785,1.8800051049775135,0.034398495778816596,13.3458903976707,1.6500015258789062,-0.42437670797528426,-1.440496826171895,-6.498212012557943,3.617218360214153,-3.9693544193649046,1.088360767021129,3.7919412530651044,84.90569432798426,22.413103716410305,2.528857593193023,7,-0.7200050354003764,0.45000076293946734,0.4474945068359517,-0.5600013732910014,-12.75,2,-0.11633939381734981,4.21740500555617,126.04000091552734,-1.2187492549412298,125.77999877929688,14.363503953391595,126.4499969482422,-0.11633939381734981
15737,2024-07-11,128.97000122070312,129.1199951171875,127.58999633789062,127.61000061035156,7048800.0,0.013118602740852525,-1.1856982485204521,0.9577429979099843,48.48222775549697,43.038904896976966,-1.9824159469828828,-0.054362257194014774,0.17726341162219228,-1.613404427821905,14.015093076451258,1.8199920654297017,-1.0533030269050698,0.3730010986328125,-4.472859701955912,5.218861899221537,-2.0499293016615354,2.7959314989271746,1.7130654217901338,97.23258400078826,35.34893336928782,2.4229304002943595,7,-3.049999237060547,-1.2199974060058594,-1.225006103515625,-2.229999542236328,-14.419998168945327,3,-0.11669382731882838,-1.1710594341185676,127.3000030517578,4.21740500555617,126.04000091552734,-1.2187492549412298,125.77999877929688,-0.11669382731882838
15738,2024-07-12,127.76000213623048,129.92999267578122,127.31999969482422,129.39999389648438,7022300.0,-0.009382019640381323,-1.071425760139971,-1.2058757531218691,43.626188724600375,44.20621362414131,-1.224084074127049,1.015532791486791,1.3687975082891484,-0.40797978904065246,14.38825161822977,2.609992980957003,-1.7466759631412856,-0.7149982452392436,-5.513562303222287,4.0835658127437995,-3.1142802742307794,1.684283783752278,2.5305419504263256,65.16866729204114,6.463560009069447,2.399282028991525,7,-0.9450073242187642,-0.009998321533217336,-0.23250579833985796,0.1399993896484233,-13.209999084472685,4,-0.10339698546957488,-1.1856982485204521,128.97000122070312,-1.1710594341185676,127.3000030517578,4.21740500555617,126.04000091552734,-0.10339698546957488
15739,2024-07-15,128.1199951171875,128.33999633789062,127.1999969482422,128.0,6918500.0,0.00281772835737093,3.0714441416893226,-0.07316812199649296,38.65976469713369,43.79021916804194,-1.0134144049762313,0.5871972891827681,1.0076818492012478,-0.7637941415162004,15.526758715444172,1.1399993896484233,-2.2462668671074084,-0.29250526428222656,-5.07452023264679,4.489509704082337,-2.6835127484644943,2.0985022199000554,1.8099975585937216,70.94704976132128,16.0969958956279,2.3910074841822806,7,-1.3050003051757812,-0.3699913024902344,-0.592498779296875,-0.21999359130859375,-13.569992065429702,0,,-1.071425760139971,127.76000213623048,-1.1856982485204521,128.97000122070312,-1.1710594341185676,127.3000030517578,
15740,2024-07-16,125.44000244140624,129.02999877929688,125.1999969482422,127.87000274658205,8194400.0,-0.020917833108953454,-1.6322934500198103,-20.250826551373585,34.4036659302397,43.03294768764535,1.4314643336721815,3.1083730658883013,3.6727957034833167,1.8928603186175081,16.929353871057494,3.8300018310546733,-2.5561524440876013,-2.77049827575685,-7.701635422311014,2.160638870797328,-5.236066849033946,-0.30492970247976814,4.489990234374986,5.074116489507001,-44.876087691779325,2.4655685732770873,7,1.374992370605483,2.31000137329103,1.9699935913086222,2.4599990844726705,-10.889999389648438,1,,3.0714441416893226,128.1199951171875,-1.071425760139971,127.76000213623048,-1.1856982485204521,128.97000122070312,
15741,2024-07-17,125.88999938964844,126.69000244140624,124.55999755859376,125.47000122070312,7628000.0,0.003587348050733574,1.1089112650415853,-0.17283873094613697,37.80963565878111,42.698582976805014,0.7762094385436598,2.66838392067973,3.237020363397079,1.403702391056413,17.95191028032268,2.1300048828124716,-2.020545307213524,-2.2400012969970646,-7.271519838200305,2.79151724420619,-4.755760567598685,0.2757579736045557,3.677593688964805,24.76728194403394,-22.890071369849366,2.5157592706016243,7,0.9249954223632812,1.8600044250488281,1.4999961853027344,2.0100021362304688,-11.33999633789064,2,,-1.6322934500198103,125.44000244140624,3.0714441416893226,128.1199951171875,-1.071425760139971,127.76000213623048,
15742,2024-07-18,124.25,125.5999984741211,122.37000274658205,125.3000030517578,9501400.0,-0.013027241223287245,2.915160818983836,-2.500018165304235,37.87546641636125,42.042896270317996,2.41985478077612,4.230737903148224,4.870543447200646,2.991572917704957,19.105486735229345,3.519996643066392,-2.021278254608859,-3.6930007934570312,-9.015985211236796,1.6299836243227332,-6.3544930023469135,-1.031508584567149,4.969689465331982,24.867721663977154,-22.93127908923334,2.6614922088898814,7,1.8999977111816406,3.5000038146972656,3.2174949645996094,3.6500015258789062,-9.699996948242202,3,,1.1089112650415853,125.88999938964844,-1.6322934500198103,125.44000244140624,3.0714441416893226,128.1199951171875,
15743,2024-07-19,125.7699966430664,126.98999786376952,125.18000030517578,125.3000030517578,6848800.0,0.012233373384840318,-4.098591246601651,-0.4476116431488432,55.332961294925006,43.491215008453395,0.8864789809922087,2.533474592748348,3.271010739147272,1.4374968659196412,20.63441228163389,2.739997863769517,-1.9492620381708434,-1.978004074096674,-7.320311899652552,3.3643037514591896,-4.649157986874599,0.6931498386812649,3.1157053535155796,51.0509898171578,-0.09660290558316831,2.6711539127779345,7,0.3800010681152344,1.9800071716308594,1.8199996948242188,1.9800033569335938,-11.219993591308608,4,,2.915160818983836,124.25,1.1089112650415853,125.88999938964844,-1.6322934500198103,125.44000244140624,
15744,2024-07-22,125.69000244140624,126.48999786376952,125.02999877929688,125.9499969482422,4341800.0,-0.0006360356507537634,1.1791090664784236,-0.553187344772214,42.352930616735996,43.005267185890744,1.0642857005150006,2.33713871878966,3.2956570083863,1.4795667183529275,21.925067375589038,1.459999084472642,-1.7222598443186143,-1.8064983367920036,-7.032017234485451,3.419020560901444,-4.41925778563872,0.8062611120547132,2.8750715851757462,49.84987496262593,-1.2510824672716296,2.612759448846724,7,0.45999526977540484,2.06000137329103,2.497497558593764,2.059997558593764,-11.139999389648438,0,,-4.098591246601651,125.7699966430664,2.915160818983836,124.25,1.1089112650415853,125.88999938964844,
15745,2024-07-23,124.37999725341795,125.62000274658205,124.18000030517578,124.98999786376952,4285400.0,-0.010422509050383555,-1.8515054916832678,2.3462057632487605,39.281102434309,41.98043816984256,2.362498340235689,3.131970903307277,4.512029184517317,2.757057271823342,22.53722714092831,1.5100021362304545,-1.6551865396838537,-2.6875030517578296,-7.408912203740627,2.033906100224982,-5.048207627749221,-0.32679847576642373,3.877273921964033,43.50642058815723,-6.863981099047159,2.360704575991406,7,1.770000457763686,3.370006561279311,4.112501144409194,3.3700027465820455,-9.829994201660156,1,,1.1791090664784236,125.69000244140624,-4.098591246601651,125.7699966430664,2.915160818983836,124.25,
15746,2024-07-24,125.91999816894531,126.16999816894531,124.68000030517578,124.97000122070312,6338500.0,0.012381419436677366,1.0551737927115452,-1.5573704880306176,50.2295075406047,42.17458036818787,0.677392701909497,1.0968972633405656,2.8998400800069533,1.2097725062724862,22.64045619037371,1.790000915527358,-1.4474377497156752,-0.7975021362304631,-4.650064529297566,3.05506025683664,-2.7237833327640146,1.1287790603030885,2.041782269284681,76.83980896768585,24.555884823093848,1.9262811965335551,7,0.22999954223632812,1.8300056457519531,2.8500003814697266,1.8300018310546875,-11.369995117187514,2,,-1.8515054916832678,124.37999725341795,1.1791090664784236,125.69000244140624,-4.098591246601651,125.7699966430664,
15747,2024-07-25,125.8499984741211,127.8499984741211,125.70999908447266,126.02999877929688,7357100.0,-0.0005559060978567176,-8.304363690644022,-0.18947461411201594,47.96195870480467,42.65633258821056,0.2886301680916148,0.7609228362005069,2.9201731561823294,1.2750411564181547,23.04701130041031,2.1399993896484375,-1.3912633717686447,-0.5850017547607393,-3.7233806842157833,2.5533771746943046,-2.1541912194882684,0.9841877099667755,-4.979995727539048,45.50406000407455,-6.140411072773496,1.5691894647275202,7,-0.14999771118164062,1.9000053405761719,3.042501449584961,1.9000015258789062,-11.299995422363295,3,,1.0551737927115452,125.91999816894531,-1.8515054916832678,124.37999725341795,1.1791090664784236,125.69000244140624,
15748,2024-07-26,125.26000213623048,128.72999572753906,125.0500030517578,127.23999786376952,6467000.0,-0.004688091736544053,-2.066668362091961,10.99995761454653,48.2240523302262,43.719031214109734,0.5439054276893671,1.045375850075132,3.472932604137597,1.903291958643834,23.914323801316723,3.679992675781264,-1.4955073326005248,-0.9469978332519418,-3.6872406601620895,1.7932449936582202,-2.3171192467070227,0.4231235802031392,-4.250399475097652,23.73632785972663,-30.553093351072434,1.3701214134550777,7,0.43999862670897016,2.4900016784667827,3.56249618530272,2.489997863769517,-10.709999084472685,4,,-8.304363690644022,125.8499984741211,1.0551737927115452,125.91999816894531,-1.8515054916832678,124.37999725341795,
15749,2024-07-29,127.77999877929688,127.98999786376952,124.91999816894531,125.77999877929688,9139500.0,0.020118127096355076,1.5371917501592267,-1.010103189710328,55.14793150507445,46.0239496113136,-2.267883769988572,-1.2239119237063676,0.8452437463129172,-0.543928254734027,23.271088816431167,3.0699996948242045,-1.6811850260863395,1.3739990234375057,-1.2034780726365284,3.9514761195115256,0.08526047540048864,2.6627375714745227,-6.461580395507795,79.120925186585,23.47254664300246,1.2887385480370122,7,-2.229999542236328,-0.029994964599609375,0.9575004577636719,-0.029998779296875,-13.229995727539077,0,,-2.066668362091961,125.26000213623048,-8.304363690644022,125.8499984741211,1.0551737927115452,125.91999816894531,
15750,2024-07-30,115.25,123.94000244140624,113.91000366210938,123.4800033569336,35509400.0,-0.09805915557206135,1.1923490943535022,-4.115001678466797,28.611968602716942,45.00198660508425,9.682916782645833,10.866942393809524,13.14713218791016,11.972034715715097,23.483799614086543,13.8699951171875,-1.9746448229636115,-10.523499679565433,-16.063388642777454,-4.983610716353397,-13.293444161171436,-7.753555197959415,13.479995727539062,9.041815487988073,-41.133318779855,2.769944481606015,7,6.069999694824219,9.020004272460938,13.487499237060547,12.5,-0.6999969482422017,1,,1.5371917501592267,127.77999877929688,-2.066668362091961,125.26000213623048,-8.304363690644022,125.8499984741211,
15751,2024-07-31,113.12999725341795,117.83999633789062,112.22000122070312,116.0,22733000.0,-0.01839481775776175,-1.3965890549788769,0.34872437131682726,22.32701024211221,43.27438036350102,10.95455548075833,12.477587112575733,14.999693161804842,14.061699365013055,23.797847212824436,5.6199951171875,-2.2862003860993525,-11.914002227783214,-19.743838964059066,-4.084165491507363,-15.828920595921133,-7.999083859645282,15.303598632812523,5.5117888279008636,-37.111787407026625,3.9149183681379274,7,7.345001220703139,10.295005798339858,15.887500762939467,14.875000000000043,1.4200057983398438,2,,1.1923490943535022,115.25,1.5371917501592267,127.77999877929688,-2.066668362091961,125.26000213623048,
15752,2024-08-01,113.81999969482422,114.47000122070312,111.41000366210938,113.12999725341795,14117500.0,0.006099199665501764,2.075365941556699,-0.24041873905103558,25.195703642563927,39.92579617990535,9.643595963040752,11.42593045646413,14.05120025220107,13.352887027267172,23.85291479132168,3.05999755859375,-2.264544531264491,-10.622499847412115,-19.90516761335323,-1.3398320814710019,-15.263833730382686,-5.9811659644415585,13.965052404785169,13.914533122247446,-24.78910477691897,4.641333882970559,8,6.25,8.59999847412108,15.857501983642578,14.845001220703125,0.7300033569335795,3,,-1.3965890549788769,113.12999725341795,1.1923490943535022,115.25,1.5371917501592267,127.77999877929688,
15753,2024-08-02,115.1999969482422,117.3000030517578,114.36000061035156,115.16000366210938,16562300.0,0.01212438285993711,-2.585370165334606,0.05796107916852891,27.81592186572368,38.31057298534842,7.382964769779861,9.654909550845417,12.43083378177458,11.973569604601522,23.45822853056278,3.4800033569335795,-2.396319875972452,-8.680002593994132,-18.778082738945827,1.4180775509575483,-13.729042666469965,-3.630962521518285,11.602552245117181,22.858833604135626,-11.280178738953637,5.049040072475841,8,4.870002746582017,6.650001525878878,14.477504730224595,13.465003967285142,-0.6499938964844034,4,,2.075365941556699,113.81999969482422,-1.3965890549788769,113.12999725341795,1.1923490943535022,115.25,
15754,2024-08-05,112.30999755859376,115.12000274658205,111.33999633789062,114.9499969482422,13334000.0,-0.025086800921938157,1.5369077000276596,-66.01106447918295,27.616756062159,37.014534499553974,9.13618254064015,12.104639716892066,15.030964749433409,14.849206795599045,23.59518987885028,3.8600006103515767,-2.518277300216141,-10.896501922607413,-22.187357184345828,0.394353339130987,-16.541929553476606,-5.25107429173822,13.568998902890613,7.698418657372656,-28.873000892184123,5.6454276308692,8,7.7249984741210795,8.84500122070311,17.367504119873033,16.35500335693358,2.240005493164034,0,,-2.585370165334606,115.1999969482422,2.075365941556699,113.81999969482422,-1.3965890549788769,113.12999725341795,
15755,2024-08-06,111.1500015258789,113.08000183105469,110.91999816894531,112.3000030517578,9761900.0,-0.01032851979281424,-1.6832206305354291,0.4356067393000553,25.466037114330035,34.26303778552345,9.188405281613441,12.745380357635185,15.881959340016977,15.995933075806008,23.36928478588147,2.160003662109375,-3.3106456797586645,-11.311997985839838,-23.724139902438026,1.1001439307583354,-17.518068944138918,-5.105927027540744,13.565874925717964,3.323748812041216,-33.30570753534694,6.2060709582990885,8,8.674995422363281,9.27499389648436,16.60000228881836,16.60000228881836,3.400001525878892,1,,1.5369077000276596,112.30999755859376,-2.585370165334606,115.1999969482422,2.075365941556699,113.81999969482422,
15756,2024-08-07,112.48999786376952,112.5500030517578,110.72000122070312,111.68000030517578,9756500.0,0.0120557473638776,2.9354542322270336,-0.7043447685642789,30.228633129292675,32.29266827713323,6.417937126889626,10.792293069916823,14.293741872771037,14.676670101349359,23.741095618187348,1.8300018310546733,-3.886594763222746,-9.231501388549816,-22.183711067773928,3.7207082906742954,-15.707606228161879,-2.7553965489377674,10.846290759562194,26.899637545886346,-10.754211687444059,6.476104839612055,8,7.235000610351577,7.834999084472656,15.260005950927749,15.260005950927749,2.0600051879882812,2,,-1.6832206305354291,111.1500015258789,1.5369077000276596,112.30999755859376,-2.585370165334606,115.1999969482422,
15757,2024-08-08,113.91999816894531,114.2300033569336,112.56999969482422,112.91999816894531,8278200.0,0.012712244042422327,1.0493741110870405,1.234571622334435,30.016856724021423,30.269646543110483,3.484090853168766,8.618867210306462,12.736628611634373,13.259802298321873,24.579917555053758,1.7400054931640767,-4.330066738185479,-7.049000930786136,-19.976786207424453,5.878784345852182,-13.512893569105302,-0.5851082924669697,7.9023359660709644,48.63215893253448,12.149451064253583,6.46389263831916,8,5.435001373291016,6.404998779296861,13.830005645751953,13.830005645751953,0.6300048828124858,3,,2.9354542322270336,112.48999786376952,-1.6832206305354291,111.1500015258789,1.5369077000276596,112.30999755859376,
15758,2024-08-09,114.5500030517578,114.72000122070312,112.87000274658205,113.77999877929688,5914100.0,0.0055302395798688675,2.33332875111689,0.7700042724609233,31.55629053747829,27.648353102266462,1.3132045569406188,7.323962752072063,11.990335728610233,12.648003968387414,25.714431761910745,1.8499984741210795,-5.162930807707852,-5.758496093750011,-18.574742666269586,7.057750478769549,-12.166619380009791,0.6496271925097687,5.940051133540905,87.04546597377856,50.09507191492902,6.408123286259781,8,2.779998779296889,5.774993896484375,13.200000762939467,13.200000762939467,0.0,4,,1.0493741110870405,113.91999816894531,2.9354542322270336,112.48999786376952,-1.6832206305354291,111.1500015258789,